Dark

GS20260918C1100
GS Sep 18 2026 1100.00 Call (GS260918C01100000)
option OPRA

EOD

Aug 19, 2026

9.40-23.887%(-2.95)297

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.9500	11.0500	7.7700	9.4000	-23.887%	297	2,797	0.000%
2026-08-18	13.5000	13.5000	11.5000	12.3500	-28.406%	46	2,563	-23.887%
2026-08-17	13.5000	17.6200	13.5000	17.2500	+21.223%	53	2,564	-45.507%
2026-08-14	14.4500	15.7500	13.7000	14.2300	-20.056%	41	2,554	-33.942%
2026-08-13	19.5000	21.8000	17.8000	17.8000	+22.759%	57	2,527	-47.191%
2026-08-12	22.6000	22.6000	14.5000	14.5000	-23.442%	281	2,524	-35.172%
2026-08-11	19.7200	20.0500	16.4000	18.9400	+6.404%	114	2,314	-50.370%
2026-08-10	22.0000	22.6000	17.8000	17.8000	-20.889%	145	2,320	-47.191%
2026-08-07	24.0600	24.0600	21.0000	22.5000	+7.143%	47	2,345	-58.222%
2026-08-06	32.0000	33.8000	21.0000	21.0000	-38.953%	192	2,268	-55.238%
2026-08-05	35.9300	41.1000	34.4000	34.4000	+2.138%	77	2,179	-72.674%
2026-08-04	30.2500	38.3800	30.1000	33.6800	+92.457%	368	2,170	-72.090%
2026-08-03	17.5000	18.5000	16.3000	17.5000	-15.007%	21	2,128	-46.286%
2026-07-31	23.2700	23.2700	20.3300	20.5900	-11.441%	11	2,121	-54.347%
2026-07-30	15.3500	23.2500	15.3500	23.2500	+41.768%	144	2,116	-59.570%
2026-07-29	24.0000	24.0000	14.6000	16.4000	-41.198%	148	2,174	-42.683%
2026-07-28	27.0000	30.8000	25.0000	27.8900	+1.418%	75	2,116	-66.296%
2026-07-27	38.0000	38.0000	27.5000	27.5000	-32.763%	28	2,108	-65.818%
2026-07-24	42.7000	43.1000	36.1500	40.9000	-9.353%	14	2,103	-77.017%
2026-07-23	49.0000	49.0000	42.4100	45.1200	-20.842%	31	2,100	-79.167%
2026-07-22	55.4500	62.0000	55.4500	57.0000	+10.680%	20	2,101	-83.509%
2026-07-21	46.3500	51.9000	46.3500	51.5000	+31.043%	145	2,103	-81.748%
2026-07-20	44.5000	44.6500	38.6000	39.3000	-17.800%	470	2,050	-76.081%
2026-07-17	44.9600	52.6000	44.9600	47.8100	-16.445%	73	1,799	-80.339%
2026-07-16	84.0000	84.0000	56.5000	57.2200	-39.128%	87	1,785	-83.572%
2026-07-15	92.9900	94.0000	73.9100	94.0000	+8.872%	144	1,732	-90.000%
2026-07-14	55.0000	86.3400	55.0000	86.3400	+124.260%	503	1,680	-89.113%
2026-07-13	41.6000	41.6000	37.7500	38.5000	-15.847%	23	1,861	-75.584%
2026-07-10	45.3000	45.7500	45.1500	45.7500	-1.188%	20	1,854	-79.454%
2026-07-09	43.1500	50.0100	43.1500	46.3000	+34.593%	91	1,840	-79.698%
2026-07-08	32.5000	34.4000	30.5000	34.4000	-15.954%	27	1,812	-72.674%
2026-07-07	45.2700	45.5000	39.2000	40.9300	-8.536%	903	1,809	-77.034%
2026-07-06	40.5000	47.3500	40.5000	44.7500	+42.743%	404	1,141	-78.994%
2026-07-02	39.0500	41.0000	31.3500	31.3500	-11.690%	26	1,164	-70.016%
2026-07-01	33.2000	36.5000	33.2000	35.5000	+11.811%	13	1,164	-73.521%
2026-06-30	32.7800	32.9000	31.6500	31.7500	-9.026%	13	1,152	-70.394%
2026-06-29	40.0000	40.0000	34.1000	34.9000	-2.378%	501	1,156	-73.066%
2026-06-26	39.2900	41.7500	32.9600	35.7500	-37.988%	51	1,074	-73.706%
2026-06-25	75.0700	75.0700	57.6500	57.6500	-7.031%	26	1,057	-83.695%
2026-06-24	62.6400	62.9100	62.0100	62.0100	-11.980%	3	1,071	-84.841%
2026-06-23	68.8700	72.3100	68.8700	70.4500	-4.797%	8	1,069	-86.657%
2026-06-22	81.1500	81.1500	69.7000	74.0000	+1.370%	9	1,063	-87.297%
2026-06-18	90.0000	90.0000	71.9000	73.0000	-5.195%	275	821	-87.123%
2026-06-17	75.3200	88.1900	75.3200	77.0000	+6.944%	365	821	-87.792%
2026-06-16	74.0000	75.2500	70.0000	72.0000	+7.639%	170	821	-86.944%
2026-06-15	71.1000	71.1000	66.8900	66.8900	+5.889%	20	825	-85.947%
2026-06-12	59.9500	67.8600	57.4000	63.1700	+28.004%	61	818	-85.120%
2026-06-11	40.4500	49.3500	40.3000	49.3500	+24.937%	11	826	-80.952%
2026-06-10	46.5500	46.5500	38.9000	39.5000	-19.322%	20	830	-76.203%
2026-06-09	63.5000	63.5000	43.3500	48.9600	-12.132%	10	835	-80.801%
2026-06-08	63.0000	63.0000	55.5500	55.7200	+3.185%	33	833	-83.130%
2026-06-05	76.0000	76.0000	54.0000	54.0000	-33.824%	63	827	-82.593%
2026-06-04	59.5000	82.6500	59.5000	81.6000	+52.438%	206	814	-88.480%
2026-06-03	57.0000	57.0000	48.8000	53.5300	-16.646%	220	826	-82.440%
2026-06-02	62.0000	66.1000	60.0000	64.2200	+18.356%	73	789	-85.363%
2026-06-01	40.5000	54.2600	40.5000	54.2600	+35.820%	17	770	-82.676%
2026-05-29	35.4500	40.2000	34.0700	39.9500	+23.226%	273	773	-76.471%
2026-05-28	28.5000	32.4500	28.5000	32.4200	+8.067%	20	572	-71.006%
2026-05-27	30.0000	30.0000	30.0000	30.0000	+1.180%	3	571	-68.667%
2026-05-26	35.3000	35.3000	29.2500	29.6500	-3.009%	28	571	-68.297%
2026-05-22	31.5000	32.7000	29.4500	30.5700	+7.641%	51	564	-69.251%
2026-05-21	28.7400	31.7500	24.9000	28.4000	+4.412%	32	554	-66.901%
2026-05-20	17.4500	27.2000	17.4500	27.2000	+35.323%	15	554	-65.441%
2026-05-15	20.1000	20.1000	20.1000	20.1000	-22.033%	6	538	-53.234%
2026-05-14	25.0100	25.7800	24.0000	25.7800	+47.314%	10	541	-63.538%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-7.358%	3	479	-46.286%
2026-05-12	18.4700	19.1200	18.3800	18.8900	+14.833%	96	479	-50.238%
2026-05-11	16.6500	16.6500	16.4500	16.4500	-0.243%	10	479	-42.857%
2026-05-08	16.2000	16.4900	16.2000	16.4900	+6.045%	3	479	-42.996%
2026-05-07	15.3500	15.5500	15.3500	15.5500	-4.601%	2	476	-39.550%
2026-05-06	17.6500	17.8500	16.3000	16.3000	+8.667%	22	475	-42.331%
2026-05-04	15.0000	15.0000	14.9000	15.0000	-12.075%	4	476	-37.333%
2026-04-30	17.0000	17.1000	17.0000	17.0600	+15.661%	4	478	-44.900%
2026-04-29	15.0600	15.2000	14.7500	14.7500	-24.783%	24	476	-36.271%
2026-04-28	20.8000	20.8000	19.6100	19.6100	-6.396%	17	462	-52.065%
2026-04-20	20.9500	20.9500	20.9500	20.9500	+8.549%	1	447	-55.131%
2026-04-17	19.1000	19.3500	19.1000	19.3000	+30.847%	7	447	-51.295%
2026-04-16	14.7500	14.7500	14.7500	14.7500	-4.592%	1	445	-36.271%
2026-04-15	16.1500	16.3500	15.4600	15.4600	+16.241%	32	445	-39.198%
2026-04-14	13.5500	13.5500	13.3000	13.3000	-21.994%	6	454	-29.323%
2026-04-10	16.7000	17.4000	16.7000	17.0500	-2.011%	17	454	-44.868%
2026-04-09	17.8000	17.8000	17.4000	17.4000	-7.937%	11	450	-45.977%
2026-04-08	18.5000	19.0000	18.5000	18.9000	+46.512%	254	448	-50.265%
2026-04-07	12.4000	12.9000	12.3500	12.9000	-9.790%	110	238	-27.132%
2026-04-06	14.1000	14.4500	14.0000	14.3000	+2.143%	12	148	-34.266%
2026-04-02	13.7000	14.2500	13.4500	14.0000	+5.263%	71	114	-32.857%
2026-04-01	13.2500	13.3000	13.2500	13.3000	+17.699%	2	114	-29.323%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-3.830%	3	115	-16.814%
2026-03-23	11.3500	11.7500	11.0500	11.7500	+10.849%	10	118	-20.000%
2026-03-20	10.0000	10.7000	10.0000	10.6000	+30.864%	14	115	-11.321%
2026-03-16	8.3000	8.3000	8.1000	8.1000	-11.475%	3	111	+16.049%
2026-03-12	9.5000	9.5000	9.1500	9.1500	-19.027%	11	109	+2.732%
2026-03-11	11.3600	11.3600	11.3000	11.3000	-15.292%	4	108	-16.814%
2026-03-10	13.3100	13.3400	13.3100	13.3400	+15.000%	3	106	-29.535%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-10.769%	5	103	-18.966%
2026-03-06	13.0000	13.0000	13.0000	13.0000	-12.162%	1	110	-27.692%
2026-03-05	15.0000	15.0000	14.8000	14.8000	-11.111%	2	109	-36.486%
2026-03-03	17.0000	17.0000	16.6500	16.6500	-19.952%	3	107	-43.544%
2026-03-02	20.7500	20.9000	20.3600	20.8000	+2.818%	26	105	-54.808%
2026-02-27	25.0000	25.0000	20.0000	20.2300	-43.883%	13	103	-53.534%
2026-02-12	39.4000	39.7500	35.9500	36.0500	-15.732%	51	93	-73.925%
2026-02-11	42.7800	42.7800	42.7800	42.7800	+37.115%	1	84	-78.027%
2026-02-06	31.2000	31.2000	31.2000	31.2000	+33.791%	6	84	-69.872%
2026-02-05	23.3200	23.3200	23.3200	23.3200	-33.371%	1	84	-59.691%
2026-02-04	35.0000	35.0000	35.0000	35.0000	-2.643%	1	84	-73.143%
2026-02-02	35.4000	36.0500	35.4000	35.9500	+7.154%	12	84	-73.853%
2026-01-30	33.5500	33.5500	33.5500	33.5500	+2.599%	1	78	-71.982%
2026-01-27	32.7000	32.7000	32.7000	32.7000	-2.184%	1	79	-71.254%
2026-01-26	33.1000	33.4500	33.1000	33.4300	+0.845%	3	78	-71.882%
2026-01-23	35.0100	35.0400	33.1500	33.1500	-29.015%	4	78	-71.644%
2026-01-22	46.4000	46.7000	46.4000	46.7000	+4.218%	10	79	-79.872%
2026-01-21	44.2300	45.3200	44.2000	44.8100	+10.234%	4	84	-79.023%
2026-01-20	42.8500	42.8500	40.6000	40.6500	-13.968%	5	86	-76.876%
2026-01-16	45.2500	47.2500	45.2500	47.2500	-10.849%	5	87	-80.106%
2026-01-15	42.7300	53.0000	42.7300	53.0000	+41.901%	6	87	-82.264%
2026-01-14	37.6500	37.6500	37.3500	37.3500	-14.433%	2	86	-74.833%
2026-01-08	43.6500	43.6500	43.6500	43.6500	-10.918%	2	87	-78.465%
2026-01-06	47.1600	49.0000	47.1600	49.0000	+75.000%	79	87	-80.816%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-9.823%	1	52	-66.429%
2025-12-24	31.0000	31.0500	31.0000	31.0500	+8.000%	2	52	-69.726%
2025-12-19	27.5000	28.7500	27.5000	28.7500	+10.790%	4	52	-67.304%
2025-12-16	25.8400	25.9500	25.8400	25.9500	-30.708%	2	51	-63.776%
2025-12-11	32.8000	37.5000	32.8000	37.4500	+36.729%	3	50	-74.900%
2025-12-10	27.1000	27.5300	27.1000	27.3900	+5.346%	38	51	-65.681%
2025-12-09	25.4200	26.4900	25.4000	26.0000	+49.942%	29	34	-63.846%
2025-12-04	17.4700	17.4700	16.8500	17.3400	+15.832%	46	33	-45.790%
2025-12-03	15.5800	15.5800	14.9700	14.9700	-3.419%	2	28	-37.208%
2025-11-17	15.5500	15.5500	15.5000	15.5000	+43.519%	2	27	-39.355%
2025-11-07	11.6000	11.6000	10.5500	10.8000	+56.522%	52	26	-12.963%
2025-10-23	6.6500	6.9000	6.6500	6.9000	+1.471%	2	4	+36.232%
2025-10-22	6.7500	6.8000	6.7500	6.8000	-25.683%	2	3	+38.235%
2025-09-10	9.0000	9.2000	9.0000	9.1500	+36.567%	6	4	+2.732%
2025-09-04	6.6500	6.7000	6.6500	6.7000	0.000%	2	1	+40.299%