Dark

GS20260918C1145
GS Sep 18 2026 1145.00 Call (GS260918C01145000)
option OPRA

EOD

Aug 18, 2026

5.55-29.569%(-2.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.3000	5.5500	5.3000	5.5500	-29.569%	3	280	0.000%
2026-08-17	7.5500	7.8800	7.5400	7.8800	+20.122%	3	281	-29.569%
2026-08-14	7.4500	7.4500	6.5600	6.5600	-27.514%	3	280	-15.396%
2026-08-13	9.7500	11.8000	9.0500	9.0500	+5.233%	6	283	-38.674%
2026-08-12	11.5000	11.5000	8.6000	8.6000	-8.021%	15	284	-35.465%
2026-08-11	9.2800	9.3500	9.2800	9.3500	-6.500%	3	275	-40.642%
2026-08-10	11.7400	11.7400	9.8500	10.0000	-14.894%	14	273	-44.500%
2026-08-07	12.3000	12.3400	11.7500	11.7500	-12.509%	11	272	-52.766%
2026-08-06	19.2000	19.6000	13.4300	13.4300	-42.361%	34	279	-58.675%
2026-08-05	24.9000	25.3000	23.3000	23.3000	+10.165%	46	286	-76.180%
2026-08-04	17.0000	21.2000	16.7000	21.1500	+120.083%	44	265	-73.759%
2026-08-03	10.0000	10.0500	9.6100	9.6100	-18.213%	17	270	-42.248%
2026-07-31	11.7000	11.8000	11.7000	11.7500	+23.424%	3	275	-52.766%
2026-07-30	9.5200	9.5200	9.5200	9.5200	+26.933%	3	275	-41.702%
2026-07-29	10.4600	10.4600	7.5000	7.5000	-56.012%	17	275	-26.000%
2026-07-28	16.3500	17.3500	16.3500	17.0500	-7.838%	21	279	-67.449%
2026-07-27	19.8000	19.8000	17.4000	18.5000	-21.941%	4	279	-70.000%
2026-07-24	23.6500	23.7000	23.6500	23.7000	-17.565%	2	281	-76.582%
2026-07-23	30.0500	30.0500	28.6500	28.7500	-27.362%	19	281	-80.696%
2026-07-22	36.3200	39.6300	36.3200	39.5800	+17.973%	34	284	-85.978%
2026-07-21	33.0500	33.6000	33.0500	33.5500	+0.781%	61	306	-83.458%
2026-07-17	31.4400	33.2900	31.4400	33.2900	-45.799%	8	288	-83.328%
2026-07-14	49.1300	61.4200	49.1300	61.4200	+148.262%	22	292	-90.964%
2026-07-13	24.6600	24.7400	24.6600	24.7400	-17.396%	16	285	-77.567%
2026-07-10	31.0000	31.2500	29.9500	29.9500	-8.494%	8	269	-81.469%
2026-07-09	33.0000	33.0000	32.7300	32.7300	+18.802%	4	269	-83.043%
2026-07-07	27.5500	27.5500	27.5500	27.5500	-10.697%	131	267	-79.855%
2026-07-06	31.2000	31.2000	30.8500	30.8500	+18.882%	2	225	-82.010%
2026-07-02	26.0500	26.0500	25.9500	25.9500	+21.831%	4	227	-78.613%
2026-07-01	21.3500	21.3500	21.3000	21.3000	0.000%	2	227	-73.944%
2026-06-30	21.4500	21.4500	21.3000	21.3000	-14.800%	6	227	-73.944%
2026-06-29	24.2500	25.0000	24.2500	25.0000	-9.584%	3	224	-77.800%
2026-06-26	27.4500	27.6500	27.3500	27.6500	-34.167%	20	222	-79.928%
2026-06-24	42.0000	42.0000	42.0000	42.0000	-19.740%	2	232	-86.786%
2026-06-23	51.9300	52.3300	51.9300	52.3300	-0.134%	2	230	-89.394%
2026-06-22	52.4000	52.4000	52.4000	52.4000	-15.647%	3	230	-89.408%
2026-06-18	62.1200	62.1200	62.1200	62.1200	-1.942%	1	228	-91.066%
2026-06-17	63.0000	63.3500	63.0000	63.3500	+27.851%	4	228	-91.239%
2026-06-15	49.9500	49.9500	49.5500	49.5500	+68.080%	3	228	-88.799%
2026-06-11	28.0500	29.4800	28.0500	29.4800	-33.961%	11	225	-81.174%
2026-06-05	44.6400	44.6400	44.6400	44.6400	-20.428%	1	226	-87.567%
2026-06-04	55.9500	56.1000	55.8000	56.1000	+46.590%	10	226	-90.107%
2026-06-03	38.2700	38.2700	38.2700	38.2700	-11.000%	2	229	-85.498%
2026-06-02	46.1000	46.1000	43.0000	43.0000	+36.076%	5	229	-87.093%
2026-06-01	31.6000	31.6000	31.6000	31.6000	+49.127%	1	228	-82.437%
2026-05-22	21.1900	21.1900	21.1900	21.1900	+28.191%	4	227	-73.808%
2026-05-21	16.5500	16.5500	16.5300	16.5300	-0.422%	4	223	-66.425%
2026-05-14	16.6000	16.6000	16.6000	16.6000	+67.846%	1	223	-66.566%
2026-05-04	9.8900	9.8900	9.8900	9.8900	-34.067%	1	224	-43.883%
2026-04-23	15.0000	15.0000	15.0000	15.0000	+9.329%	1	225	-63.000%
2026-04-20	14.2900	14.2900	13.6100	13.7200	+7.188%	5	224	-59.548%
2026-04-17	12.8000	12.8000	12.8000	12.8000	+14.286%	1	227	-56.641%
2026-04-10	11.3000	11.5000	11.0500	11.2000	-0.444%	12	227	-50.446%
2026-04-08	12.4000	12.4000	11.2500	11.2500	+95.652%	3	237	-50.667%
2026-03-27	5.9900	6.0500	5.6900	5.7500	-17.857%	6	237	-3.478%
2026-03-26	6.9500	7.0000	6.9500	7.0000	-9.091%	3	238	-20.714%
2026-03-25	7.7000	7.7000	7.7000	7.7000	+4.762%	2	237	-27.922%
2026-03-24	7.3500	7.3500	7.3500	7.3500	+26.724%	2	237	-24.490%
2026-03-19	5.8600	5.8600	5.8000	5.8000	-1.695%	2	236	-4.310%
2026-03-17	5.9000	5.9000	5.9000	5.9000	+7.273%	2	237	-5.932%
2026-03-16	5.4500	5.5000	5.4500	5.5000	-9.091%	4	236	+0.909%
2026-03-13	6.1500	6.1500	6.0500	6.0500	-8.194%	2	235	-8.264%
2026-03-12	6.6500	6.6500	6.5500	6.5900	-17.107%	4	236	-15.781%
2026-03-11	7.9000	7.9500	7.9000	7.9500	-6.471%	2	237	-30.189%
2026-03-09	8.4500	8.5000	8.4500	8.5000	-7.609%	2	237	-34.706%
2026-03-06	9.2500	9.4500	9.1500	9.2000	-16.742%	52	237	-39.674%
2026-03-05	11.2500	11.2500	11.0500	11.0500	-24.055%	2	214	-49.774%
2026-03-04	14.4500	14.6500	14.4000	14.5500	+9.398%	36	213	-61.856%
2026-03-03	13.2000	13.3000	13.2000	13.3000	-10.738%	2	196	-58.271%
2026-03-02	14.5000	14.9500	14.3500	14.9000	-20.321%	4	195	-62.752%
2026-02-27	18.8400	19.1000	18.4000	18.7000	-21.263%	16	195	-70.321%
2026-02-26	24.1000	24.1100	23.2000	23.7500	+9.447%	36	194	-76.632%
2026-02-25	21.8000	21.8000	21.7000	21.7000	+16.043%	2	188	-74.424%
2026-02-23	19.9500	19.9500	18.7000	18.7000	-16.704%	8	188	-70.321%
2026-02-20	22.6500	22.9000	22.0500	22.4500	-0.443%	22	188	-75.278%
2026-02-19	22.8900	23.2500	22.5500	22.5500	-10.159%	10	196	-75.388%
2026-02-18	25.5000	25.8000	25.1000	25.1000	+9.847%	112	197	-77.888%
2026-02-17	22.8000	22.9500	22.0000	22.8500	+10.386%	30	172	-75.711%
2026-02-13	20.6000	20.7500	20.6000	20.7000	-18.664%	4	170	-73.188%
2026-02-12	29.9500	30.2500	25.4500	25.4500	-14.883%	112	170	-78.193%
2026-02-10	29.8500	30.1000	29.8500	29.9000	+2.048%	12	171	-81.438%
2026-02-03	29.2000	29.3000	29.2000	29.3000	+7.919%	2	173	-81.058%
2026-01-30	27.1000	27.1500	27.1000	27.1500	+16.026%	6	172	-79.558%
2026-01-27	22.8000	23.4000	22.5500	23.4000	-4.684%	14	172	-76.282%
2026-01-26	24.5500	24.5500	24.5500	24.5500	-29.757%	1	169	-77.393%
2026-01-21	34.9000	34.9500	34.9000	34.9500	+14.967%	8	168	-84.120%
2026-01-20	33.3000	33.3000	30.4000	30.4000	-9.792%	8	165	-81.743%
2026-01-08	33.7000	33.7000	33.7000	33.7000	+68.500%	1	157	-83.531%
2025-12-19	20.3000	20.3000	20.0000	20.0000	+99.601%	2	156	-72.250%
2025-12-02	10.0200	10.0200	10.0200	10.0200	+1.008%	1	156	-44.611%
2025-12-01	9.9200	9.9200	9.9200	9.9200	-12.212%	1	156	-44.052%
2025-11-28	11.3000	11.3000	11.3000	11.3000	+22.960%	150	156	-50.885%
2025-11-24	9.1900	9.1900	9.1900	9.1900	-6.984%	1	6	-39.608%
2025-11-21	9.9000	9.9000	9.8800	9.8800	-15.915%	3	6	-43.826%
2025-11-20	11.9000	11.9000	11.7500	11.7500	+11.905%	4	4	-52.766%
2025-11-17	10.8000	10.8000	10.5000	10.5000	-16.335%	2	2	-47.143%
2025-11-14	13.0000	13.0000	12.5500	12.5500	0.000%	2	1	-55.777%