Dark

GS20260918C1070
GS Sep 18 2026 1070.00 Call (GS260918C01070000)
option OPRA

EOD

Aug 19, 2026

15.00-23.780%(-4.68)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.3500	22.5900	15.0000	15.0000	-23.780%	14	118	0.000%
2026-08-18	21.4000	21.5000	19.4000	19.6800	-15.318%	20	120	-23.780%
2026-08-14	24.7500	25.2100	22.8000	23.2400	-17.413%	15	117	-35.456%
2026-08-13	33.0200	33.0200	28.1400	28.1400	+8.023%	42	110	-46.695%
2026-08-12	26.0500	26.0500	26.0500	26.0500	-14.450%	1	114	-42.418%
2026-08-11	29.0000	31.0000	29.0000	30.4500	+5.913%	14	113	-50.739%
2026-08-10	32.0000	32.6400	28.7500	28.7500	-8.293%	23	114	-47.826%
2026-08-07	29.3000	31.3500	29.3000	31.3500	-20.633%	2	98	-52.153%
2026-08-06	45.0000	45.0000	39.5000	39.5000	-17.708%	16	100	-62.025%
2026-08-05	53.8500	53.8500	48.0000	48.0000	+7.865%	18	106	-68.750%
2026-08-04	49.1900	49.1900	44.5000	44.5000	+72.481%	19	96	-66.292%
2026-08-03	25.6800	25.8000	25.6800	25.8000	-15.576%	3	87	-41.860%
2026-07-31	29.7200	30.5600	29.7200	30.5600	+10.325%	3	86	-50.916%
2026-07-30	27.7000	27.7000	27.7000	27.7000	+23.111%	2	87	-45.848%
2026-07-29	23.4300	24.0000	22.5000	22.5000	-43.890%	6	87	-33.333%
2026-07-28	42.0000	42.0000	35.6300	40.1000	+11.451%	10	86	-62.594%
2026-07-27	63.4200	63.4200	35.9800	35.9800	-28.583%	23	82	-58.310%
2026-07-24	57.0400	57.0400	50.3500	50.3800	-11.769%	17	83	-70.226%
2026-07-23	61.7800	68.9000	57.1000	57.1000	-23.917%	10	82	-73.730%
2026-07-22	78.3500	78.3500	75.0500	75.0500	+11.682%	4	79	-80.013%
2026-07-21	60.3500	67.2000	60.3500	67.2000	+28.612%	7	78	-77.679%
2026-07-20	53.2000	53.2000	52.2500	52.2500	-16.799%	3	80	-71.292%
2026-07-17	68.4000	68.4000	62.8000	62.8000	-24.337%	3	80	-76.115%
2026-07-16	76.8500	83.0000	76.8500	83.0000	-9.783%	3	77	-81.928%
2026-07-15	106.3100	110.8600	92.0000	92.0000	-3.766%	17	78	-83.696%
2026-07-14	71.4800	100.9000	71.4800	95.6000	+96.506%	5	72	-84.310%
2026-07-13	55.6800	55.6800	48.5000	48.6500	-15.096%	9	75	-69.168%
2026-07-10	58.5500	58.5500	57.3000	57.3000	-7.101%	4	73	-73.822%
2026-07-09	53.7500	62.0000	53.7500	61.6800	+36.611%	21	72	-75.681%
2026-07-08	42.6500	45.1500	42.0000	45.1500	-16.651%	6	83	-66.777%
2026-07-07	56.9300	56.9300	54.1700	54.1700	-5.742%	12	86	-72.309%
2026-07-06	57.4500	57.4700	55.4000	57.4700	+36.931%	4	82	-73.899%
2026-07-02	51.3900	51.3900	41.9700	41.9700	+0.048%	3	83	-64.260%
2026-06-30	41.6500	41.9500	41.6500	41.9500	-11.123%	2	83	-64.243%
2026-06-29	47.2000	47.2000	47.2000	47.2000	+2.720%	1	84	-68.220%
2026-06-26	54.8000	55.0000	45.9500	45.9500	-42.455%	27	84	-67.356%
2026-06-23	79.8500	79.8500	79.8500	79.8500	-15.947%	1	69	-81.215%
2026-06-17	95.0000	95.0000	95.0000	95.0000	+15.291%	1	69	-84.211%
2026-06-15	82.4000	82.4000	82.4000	82.4000	+45.326%	1	69	-81.796%
2026-06-11	56.7000	56.7000	56.7000	56.7000	+10.097%	1	70	-73.545%
2026-06-10	49.9000	51.5000	49.9000	51.5000	-25.535%	3	69	-70.874%
2026-06-08	74.9000	74.9000	69.1600	69.1600	+0.450%	6	68	-78.311%
2026-06-05	84.1500	85.5000	68.8500	68.8500	-27.701%	5	67	-78.214%
2026-06-04	75.0000	95.2300	75.0000	95.2300	+49.733%	18	67	-84.249%
2026-06-03	63.6000	63.6000	63.6000	63.6000	-20.698%	10	63	-76.415%
2026-06-02	75.0000	80.6200	72.5500	80.2000	+21.478%	5	58	-81.297%
2026-06-01	53.3300	66.0200	53.3300	66.0200	+46.548%	2	59	-77.280%
2026-05-29	45.1000	45.1000	44.9600	45.0500	+6.627%	20	60	-66.704%
2026-05-28	41.4000	42.2500	41.1200	42.2500	+10.602%	3	64	-64.497%
2026-05-26	46.0100	46.0100	38.2000	38.2000	-9.436%	3	63	-60.733%
2026-05-22	40.3000	42.9000	39.8500	42.1800	+24.059%	15	64	-64.438%
2026-05-21	40.4500	40.4500	32.1000	34.0000	+8.108%	6	65	-55.882%
2026-05-20	30.6900	31.9700	30.6900	31.4500	-1.194%	4	65	-52.305%
2026-05-14	31.8300	31.8300	31.8300	31.8300	+44.682%	1	67	-52.875%
2026-05-06	21.5500	22.1000	21.5500	22.0000	+13.111%	4	67	-31.818%
2026-05-05	19.4500	19.4500	19.4500	19.4500	+5.420%	1	63	-22.879%
2026-05-04	18.4500	18.4500	18.4500	18.4500	-18.543%	10	63	-18.699%
2026-05-01	23.7000	23.7000	22.6500	22.6500	+16.753%	2	51	-33.775%
2026-04-29	19.4000	19.4000	19.4000	19.4000	-26.930%	1	51	-22.680%
2026-04-28	26.8000	27.1000	26.5500	26.5500	-7.005%	40	51	-43.503%
2026-04-21	30.5200	30.5200	28.5400	28.5500	+11.961%	3	38	-47.461%
2026-04-20	25.9000	25.9000	25.5000	25.5000	+2.616%	4	38	-41.176%
2026-04-17	24.7000	25.2500	24.3500	24.8500	+20.631%	4	35	-39.638%
2026-04-16	20.6000	20.6000	20.6000	20.6000	0.000%	1	33	-27.184%
2026-04-15	21.4000	21.8500	20.6000	20.6000	+12.877%	16	33	-27.184%
2026-04-14	18.2500	18.2500	18.2500	18.2500	-19.956%	1	27	-17.808%
2026-04-10	22.8000	22.8000	22.8000	22.8000	-5.000%	1	26	-34.211%
2026-04-09	22.6500	24.0000	22.5000	24.0000	+9.339%	12	25	-37.500%
2026-04-08	23.3000	23.3000	21.9500	21.9500	+20.274%	4	16	-31.663%
2026-04-02	18.4000	18.4000	18.2500	18.2500	+2.528%	2	15	-17.808%
2026-04-01	17.8000	17.8000	17.8000	17.8000	+59.641%	2	15	-15.730%
2026-03-30	11.1000	11.1500	11.1000	11.1500	-29.206%	6	14	+34.529%
2026-03-25	15.7500	15.7500	15.7500	15.7500	+10.140%	3	14	-4.762%
2026-03-24	14.5000	14.7000	14.3000	14.3000	-1.038%	8	13	+4.895%
2026-03-23	14.4500	14.4500	14.4500	14.4500	+9.470%	3	12	+3.806%
2026-03-20	13.2000	13.2000	13.2000	13.2000	-26.257%	2	12	+13.636%
2026-03-10	17.9000	17.9000	17.9000	17.9000	+12.934%	1	12	-16.201%
2026-03-06	15.8500	15.8500	15.8500	15.8500	-39.038%	1	12	-5.363%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-2.622%	2	12	-42.308%
2026-03-02	26.5000	26.7000	26.5000	26.7000	-51.892%	2	10	-43.820%
2026-01-05	43.8500	55.7500	43.8500	55.5000	+59.163%	3	10	-72.973%
2025-12-30	34.8700	34.8700	34.8700	34.8700	+8.258%	1	9	-56.983%
2025-12-18	32.4200	32.4200	32.2100	32.2100	+9.969%	4	9	-53.431%
2025-12-17	30.3100	30.9800	29.2900	29.2900	-10.837%	6	7	-48.788%
2025-12-16	32.9500	32.9500	32.8500	32.8500	-27.162%	2	7	-54.338%
2025-12-11	40.2000	45.1000	40.2000	45.1000	+126.975%	3	7	-66.741%
2025-11-14	19.4700	19.8700	19.4700	19.8700	-15.626%	2	7	-24.509%
2025-11-13	23.1000	23.6500	23.1000	23.5500	+54.731%	4	7	-36.306%
2025-11-06	15.2200	15.2200	15.2200	15.2200	+7.486%	2	5	-1.445%
2025-11-05	14.3300	14.3800	14.1600	14.1600	0.000%	6	3	+5.932%