Dark

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

EOD

Jul 1, 2026

35.50+11.811%(+3.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.2000	36.5000	33.2000	35.5000	+11.811%	13	1,164	0.000%
2026-06-30	32.7800	32.9000	31.6500	31.7500	-9.026%	13	1,152	+11.811%
2026-06-29	40.0000	40.0000	34.1000	34.9000	-2.378%	501	1,156	+1.719%
2026-06-26	39.2900	41.7500	32.9600	35.7500	-37.988%	51	1,074	-0.699%
2026-06-25	75.0700	75.0700	57.6500	57.6500	-7.031%	26	1,057	-38.422%
2026-06-24	62.6400	62.9100	62.0100	62.0100	-11.980%	3	1,071	-42.751%
2026-06-23	68.8700	72.3100	68.8700	70.4500	-4.797%	8	1,069	-49.610%
2026-06-22	81.1500	81.1500	69.7000	74.0000	+1.370%	9	1,063	-52.027%
2026-06-18	90.0000	90.0000	71.9000	73.0000	-5.195%	275	821	-51.370%
2026-06-17	75.3200	88.1900	75.3200	77.0000	+6.944%	365	821	-53.896%
2026-06-16	74.0000	75.2500	70.0000	72.0000	+7.639%	170	821	-50.694%
2026-06-15	71.1000	71.1000	66.8900	66.8900	+5.889%	20	825	-46.928%
2026-06-12	59.9500	67.8600	57.4000	63.1700	+28.004%	61	818	-43.802%
2026-06-11	40.4500	49.3500	40.3000	49.3500	+24.937%	11	826	-28.065%
2026-06-10	46.5500	46.5500	38.9000	39.5000	-19.322%	20	830	-10.127%
2026-06-09	63.5000	63.5000	43.3500	48.9600	-12.132%	10	835	-27.492%
2026-06-08	63.0000	63.0000	55.5500	55.7200	+3.185%	33	833	-36.289%
2026-06-05	76.0000	76.0000	54.0000	54.0000	-33.824%	63	827	-34.259%
2026-06-04	59.5000	82.6500	59.5000	81.6000	+52.438%	206	814	-56.495%
2026-06-03	57.0000	57.0000	48.8000	53.5300	-16.646%	220	826	-33.682%
2026-06-02	62.0000	66.1000	60.0000	64.2200	+18.356%	73	789	-44.721%
2026-06-01	40.5000	54.2600	40.5000	54.2600	+35.820%	17	770	-34.574%
2026-05-29	35.4500	40.2000	34.0700	39.9500	+23.226%	273	773	-11.139%
2026-05-28	28.5000	32.4500	28.5000	32.4200	+8.067%	20	572	+9.500%
2026-05-27	30.0000	30.0000	30.0000	30.0000	+1.180%	3	571	+18.333%
2026-05-26	35.3000	35.3000	29.2500	29.6500	-3.009%	28	571	+19.730%
2026-05-22	31.5000	32.7000	29.4500	30.5700	+7.641%	51	564	+16.127%
2026-05-21	28.7400	31.7500	24.9000	28.4000	+4.412%	32	554	+25.000%
2026-05-20	17.4500	27.2000	17.4500	27.2000	+35.323%	15	554	+30.515%
2026-05-15	20.1000	20.1000	20.1000	20.1000	-22.033%	6	538	+76.617%
2026-05-14	25.0100	25.7800	24.0000	25.7800	+47.314%	10	541	+37.704%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-7.358%	3	479	+102.857%
2026-05-12	18.4700	19.1200	18.3800	18.8900	+14.833%	96	479	+87.930%
2026-05-11	16.6500	16.6500	16.4500	16.4500	-0.243%	10	479	+115.805%
2026-05-08	16.2000	16.4900	16.2000	16.4900	+6.045%	3	479	+115.282%
2026-05-07	15.3500	15.5500	15.3500	15.5500	-4.601%	2	476	+128.296%
2026-05-06	17.6500	17.8500	16.3000	16.3000	+8.667%	22	475	+117.791%
2026-05-04	15.0000	15.0000	14.9000	15.0000	-12.075%	4	476	+136.667%
2026-04-30	17.0000	17.1000	17.0000	17.0600	+15.661%	4	478	+108.089%
2026-04-29	15.0600	15.2000	14.7500	14.7500	-24.783%	24	476	+140.678%
2026-04-28	20.8000	20.8000	19.6100	19.6100	-6.396%	17	462	+81.030%
2026-04-20	20.9500	20.9500	20.9500	20.9500	+8.549%	1	447	+69.451%
2026-04-17	19.1000	19.3500	19.1000	19.3000	+30.847%	7	447	+83.938%
2026-04-16	14.7500	14.7500	14.7500	14.7500	-4.592%	1	445	+140.678%
2026-04-15	16.1500	16.3500	15.4600	15.4600	+16.241%	32	445	+129.625%
2026-04-14	13.5500	13.5500	13.3000	13.3000	-21.994%	6	454	+166.917%
2026-04-10	16.7000	17.4000	16.7000	17.0500	-2.011%	17	454	+108.211%
2026-04-09	17.8000	17.8000	17.4000	17.4000	-7.937%	11	450	+104.023%
2026-04-08	18.5000	19.0000	18.5000	18.9000	+46.512%	254	448	+87.831%
2026-04-07	12.4000	12.9000	12.3500	12.9000	-9.790%	110	238	+175.194%
2026-04-06	14.1000	14.4500	14.0000	14.3000	+2.143%	12	148	+148.252%
2026-04-02	13.7000	14.2500	13.4500	14.0000	+5.263%	71	114	+153.571%
2026-04-01	13.2500	13.3000	13.2500	13.3000	+17.699%	2	114	+166.917%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-3.830%	3	115	+214.159%
2026-03-23	11.3500	11.7500	11.0500	11.7500	+10.849%	10	118	+202.128%
2026-03-20	10.0000	10.7000	10.0000	10.6000	+30.864%	14	115	+234.906%
2026-03-16	8.3000	8.3000	8.1000	8.1000	-11.475%	3	111	+338.272%
2026-03-12	9.5000	9.5000	9.1500	9.1500	-19.027%	11	109	+287.978%
2026-03-11	11.3600	11.3600	11.3000	11.3000	-15.292%	4	108	+214.159%
2026-03-10	13.3100	13.3400	13.3100	13.3400	+15.000%	3	106	+166.117%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-10.769%	5	103	+206.034%
2026-03-06	13.0000	13.0000	13.0000	13.0000	-12.162%	1	110	+173.077%
2026-03-05	15.0000	15.0000	14.8000	14.8000	-11.111%	2	109	+139.865%
2026-03-03	17.0000	17.0000	16.6500	16.6500	-19.952%	3	107	+113.213%
2026-03-02	20.7500	20.9000	20.3600	20.8000	+2.818%	26	105	+70.673%
2026-02-27	25.0000	25.0000	20.0000	20.2300	-43.883%	13	103	+75.482%
2026-02-12	39.4000	39.7500	35.9500	36.0500	-15.732%	51	93	-1.526%
2026-02-11	42.7800	42.7800	42.7800	42.7800	+37.115%	1	84	-17.017%
2026-02-06	31.2000	31.2000	31.2000	31.2000	+33.791%	6	84	+13.782%
2026-02-05	23.3200	23.3200	23.3200	23.3200	-33.371%	1	84	+52.230%
2026-02-04	35.0000	35.0000	35.0000	35.0000	-2.643%	1	84	+1.429%
2026-02-02	35.4000	36.0500	35.4000	35.9500	+7.154%	12	84	-1.252%
2026-01-30	33.5500	33.5500	33.5500	33.5500	+2.599%	1	78	+5.812%
2026-01-27	32.7000	32.7000	32.7000	32.7000	-2.184%	1	79	+8.563%
2026-01-26	33.1000	33.4500	33.1000	33.4300	+0.845%	3	78	+6.192%
2026-01-23	35.0100	35.0400	33.1500	33.1500	-29.015%	4	78	+7.089%
2026-01-22	46.4000	46.7000	46.4000	46.7000	+4.218%	10	79	-23.983%
2026-01-21	44.2300	45.3200	44.2000	44.8100	+10.234%	4	84	-20.777%
2026-01-20	42.8500	42.8500	40.6000	40.6500	-13.968%	5	86	-12.669%
2026-01-16	45.2500	47.2500	45.2500	47.2500	-10.849%	5	87	-24.868%
2026-01-15	42.7300	53.0000	42.7300	53.0000	+41.901%	6	87	-33.019%
2026-01-14	37.6500	37.6500	37.3500	37.3500	-14.433%	2	86	-4.953%
2026-01-08	43.6500	43.6500	43.6500	43.6500	-10.918%	2	87	-18.671%
2026-01-06	47.1600	49.0000	47.1600	49.0000	+75.000%	79	87	-27.551%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-9.823%	1	52	+26.786%
2025-12-24	31.0000	31.0500	31.0000	31.0500	+8.000%	2	52	+14.332%
2025-12-19	27.5000	28.7500	27.5000	28.7500	+10.790%	4	52	+23.478%
2025-12-16	25.8400	25.9500	25.8400	25.9500	-30.708%	2	51	+36.802%
2025-12-11	32.8000	37.5000	32.8000	37.4500	+36.729%	3	50	-5.207%
2025-12-10	27.1000	27.5300	27.1000	27.3900	+5.346%	38	51	+29.609%
2025-12-09	25.4200	26.4900	25.4000	26.0000	+49.942%	29	34	+36.538%
2025-12-04	17.4700	17.4700	16.8500	17.3400	+15.832%	46	33	+104.729%
2025-12-03	15.5800	15.5800	14.9700	14.9700	-3.419%	2	28	+137.141%
2025-11-17	15.5500	15.5500	15.5000	15.5000	+43.519%	2	27	+129.032%
2025-11-07	11.6000	11.6000	10.5500	10.8000	+56.522%	52	26	+228.704%
2025-10-23	6.6500	6.9000	6.6500	6.9000	+1.471%	2	4	+414.493%
2025-10-22	6.7500	6.8000	6.7500	6.8000	-25.683%	2	3	+422.059%
2025-09-10	9.0000	9.2000	9.0000	9.1500	+36.567%	6	4	+287.978%
2025-09-04	6.6500	6.7000	6.6500	6.7000	0.000%	2	1	+429.851%