Dark

GS20260918C1045
GS Sep 18 2026 1045.00 Call (GS260918C01045000)
option OPRA

EOD

Aug 19, 2026

24.25-21.724%(-6.73)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.9700	24.9700	21.5900	24.2500	-21.724%	92	447	0.000%
2026-08-18	29.1500	30.9800	29.1500	30.9800	-14.420%	2	396	-21.724%
2026-08-17	34.3400	37.5000	34.3400	36.2000	+5.019%	8	394	-33.011%
2026-08-14	35.6000	35.6000	32.5000	34.4700	-15.411%	15	393	-29.649%
2026-08-13	46.5000	46.5600	40.6800	40.7500	-4.005%	15	399	-40.491%
2026-08-12	41.3700	43.8000	41.3700	42.4500	+12.570%	4	399	-42.874%
2026-08-11	39.5600	39.5600	37.7100	37.7100	+1.316%	4	401	-35.693%
2026-08-10	37.2200	37.2200	37.2200	37.2200	-17.564%	2	402	-34.847%
2026-08-07	45.1000	45.1500	45.1000	45.1500	-0.221%	2	404	-46.290%
2026-08-06	59.2500	59.2500	45.2500	45.2500	-26.721%	8	404	-46.409%
2026-08-05	69.0000	69.0000	61.7500	61.7500	+8.238%	27	402	-60.729%
2026-08-04	56.8000	61.3500	56.8000	57.0500	+53.154%	29	413	-57.493%
2026-08-03	37.2500	37.2500	37.2500	37.2500	-9.587%	1	413	-34.899%
2026-07-30	32.7500	41.2500	32.7500	41.2000	+30.586%	31	413	-41.141%
2026-07-29	31.9500	32.0000	31.5500	31.5500	-38.499%	49	419	-23.138%
2026-07-28	48.4000	55.0000	47.8500	51.3000	+3.219%	13	433	-52.729%
2026-07-27	56.2500	56.9100	49.7000	49.7000	-27.233%	16	426	-51.207%
2026-07-24	68.3000	68.3000	68.3000	68.3000	-9.632%	2	428	-64.495%
2026-07-23	75.5800	75.5800	75.5800	75.5800	-2.540%	2	428	-67.915%
2026-07-17	77.0300	79.5100	77.0300	77.5500	-19.637%	6	428	-68.730%
2026-07-16	112.0700	112.0700	95.8100	96.5000	-16.123%	9	429	-74.870%
2026-07-14	115.8500	116.1000	115.0500	115.0500	+82.822%	38	429	-78.922%
2026-07-13	60.4000	63.2400	59.9000	62.9300	-11.366%	9	417	-61.465%
2026-07-09	70.0000	71.0000	70.0000	71.0000	+27.172%	5	415	-65.845%
2026-07-08	56.2000	56.2000	52.2000	55.8300	-16.510%	3	411	-56.565%
2026-07-07	67.1500	67.1500	66.8700	66.8700	-4.239%	2	411	-63.736%
2026-07-06	67.1200	71.8200	67.1200	69.8300	+33.010%	16	411	-65.273%
2026-07-02	62.0000	62.2000	51.3000	52.5000	-7.407%	33	416	-53.810%
2026-07-01	54.7500	56.7000	54.7500	56.7000	-0.264%	4	416	-57.231%
2026-06-29	56.8500	56.8500	56.8500	56.8500	-12.940%	1	417	-57.344%
2026-06-26	65.3000	65.3000	65.3000	65.3000	-28.360%	3	417	-62.864%
2026-06-24	89.2000	91.1500	89.2000	91.1500	-5.249%	10	414	-73.396%
2026-06-15	96.2000	96.2000	96.2000	96.2000	+38.417%	1	416	-74.792%
2026-06-11	64.5500	70.1000	63.1000	69.5000	-20.142%	6	415	-65.108%
2026-06-08	87.3900	88.2600	87.0300	87.0300	-9.060%	3	415	-72.136%
2026-06-05	102.7300	102.7300	95.7000	95.7000	+21.911%	7	417	-74.660%
2026-06-03	75.3000	78.5000	74.1100	78.5000	+26.206%	18	420	-69.108%
2026-05-29	62.2000	62.2000	62.1500	62.2000	+20.894%	11	424	-61.013%
2026-05-22	49.3500	51.4500	49.3000	51.4500	+3.625%	51	429	-52.867%
2026-05-21	49.6500	49.6500	49.6500	49.6500	+21.542%	1	429	-51.158%
2026-05-20	35.2500	40.8500	34.2000	40.8500	+51.859%	91	429	-40.636%
2026-05-19	24.4500	26.9000	24.4500	26.9000	-19.340%	29	414	-9.851%
2026-05-18	33.3500	33.3500	33.3500	33.3500	-1.331%	1	414	-27.286%
2026-05-15	33.4500	33.8000	33.3000	33.8000	-16.337%	3	414	-28.254%
2026-05-14	38.4300	40.4600	38.3000	40.4000	+28.540%	52	417	-39.975%
2026-05-13	31.4300	31.4300	31.4300	31.4300	+0.096%	1	415	-22.844%
2026-05-12	31.2500	31.4000	31.2500	31.4000	+24.702%	49	415	-22.771%
2026-05-07	25.1800	25.1800	25.1800	25.1800	-11.338%	5	415	-3.693%
2026-05-06	28.6500	28.6500	28.4000	28.4000	+16.872%	11	415	-14.613%
2026-05-05	24.2000	24.3000	24.2000	24.3000	+13.551%	2	407	-0.206%
2026-05-04	21.4000	21.4000	21.4000	21.4000	-33.849%	2	406	+13.318%
2026-04-28	32.9500	33.2500	32.3500	32.3500	+23.946%	41	404	-25.039%
2026-04-15	26.9500	27.2500	25.9500	26.1000	+12.743%	13	393	-7.088%
2026-04-14	23.8000	23.9000	22.8000	23.1500	+8.431%	5	387	+4.752%
2026-04-13	21.3500	21.3500	21.3500	21.3500	-23.339%	2	382	+13.583%
2026-04-10	27.8500	27.8500	27.8500	27.8500	-6.544%	1	382	-12.926%
2026-04-09	27.8500	29.8000	27.8500	29.8000	+1.706%	4	381	-18.624%
2026-04-08	29.3000	29.3000	29.3000	29.3000	+37.882%	1	377	-17.235%
2026-04-07	21.0000	22.2000	21.0000	21.2500	-7.205%	4	377	+14.118%
2026-04-02	23.2000	23.2000	22.9000	22.9000	+5.287%	2	380	+5.895%
2026-04-01	22.0000	22.0000	21.7500	21.7500	+18.207%	2	380	+11.494%
2026-03-23	18.4000	18.4000	18.4000	18.4000	+42.085%	1	380	+31.793%
2026-03-19	12.8800	13.1000	12.7700	12.9500	-6.159%	12	380	+87.259%
2026-03-18	13.2300	13.8000	13.2300	13.8000	+2.985%	9	383	+75.725%
2026-03-16	13.4000	13.4000	13.4000	13.4000	+9.836%	1	382	+80.970%
2026-03-13	13.1000	13.2500	12.2000	12.2000	-10.623%	5	381	+98.770%
2026-03-12	14.4000	14.4500	13.4700	13.6500	-25.654%	48	383	+77.656%
2026-03-11	18.6000	18.6000	18.3600	18.3600	-14.803%	2	392	+32.081%
2026-03-10	22.2500	22.2500	21.5500	21.5500	-7.906%	2	393	+12.529%
2026-03-05	26.1000	26.1000	23.4000	23.4000	-22.388%	3	392	+3.632%
2026-03-04	30.1500	30.1500	30.1500	30.1500	+6.537%	1	391	-19.569%
2026-03-03	28.3000	28.3000	28.3000	28.3000	-5.824%	1	390	-14.311%
2026-02-27	34.1500	34.1500	29.1100	30.0500	-33.073%	12	391	-19.301%
2026-02-19	45.2600	45.2600	44.9000	44.9000	-9.930%	4	393	-45.991%
2026-02-18	50.8000	50.8000	49.7500	49.8500	+9.923%	51	393	-51.354%
2026-02-17	44.6500	45.3500	43.6000	45.3500	+9.409%	36	368	-46.527%
2026-02-13	41.4500	41.4500	41.4500	41.4500	-22.523%	4	373	-41.496%
2026-02-12	54.8500	55.2000	53.5000	53.5000	+9.969%	33	373	-54.673%
2026-01-26	48.6500	48.6500	48.6500	48.6500	-0.896%	2	366	-50.154%
2026-01-23	49.1800	49.2100	49.0900	49.0900	-21.393%	3	364	-50.601%
2026-01-07	62.4500	62.4500	62.4500	62.4500	-5.522%	1	363	-61.169%
2026-01-05	58.1500	67.6500	58.1500	66.1000	+51.224%	389	5	-63.313%
2025-12-26	43.9300	43.9300	43.7100	43.7100	-16.504%	2	5	-44.521%
2025-12-11	52.5000	52.5000	52.3500	52.3500	+62.326%	2	4	-53.677%
2025-12-08	32.3000	32.3000	32.2500	32.2500	+30.832%	2	5	-24.806%
2025-12-04	24.6800	24.6800	24.6500	24.6500	+15.187%	2	6	-1.623%
2025-11-11	21.5000	21.5000	21.4000	21.4000	0.000%	10	5	+13.318%