Dark

GS20260918C800
GS Sep 18 2026 800.00 Call (GS260918C00800000)
option OPRA

EOD

Aug 17, 2026

253.07+6.359%(+15.13)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	251.5000	253.0700	251.5000	253.0700	+6.359%	9	523	0.000%
2026-08-14	237.9200	237.9400	237.9200	237.9400	-2.727%	2	531	+6.359%
2026-08-06	244.6100	244.6100	244.6100	244.6100	-11.070%	1	531	+3.459%
2026-08-05	275.3000	275.3000	275.0600	275.0600	-3.011%	3	531	-7.995%
2026-07-17	283.6000	283.6000	283.6000	283.6000	-16.588%	5	531	-10.765%
2026-07-15	340.0000	340.0000	340.0000	340.0000	+13.333%	1	526	-25.568%
2026-07-14	300.0000	300.0000	300.0000	300.0000	+16.732%	3	527	-15.643%
2026-07-13	254.3700	257.0000	254.3700	257.0000	+12.256%	13	527	-1.529%
2026-07-01	228.9400	228.9400	228.9400	228.9400	-25.751%	3	524	+10.540%
2026-06-22	308.3400	308.3400	308.3400	308.3400	+2.099%	2	521	-17.925%
2026-06-04	302.0000	302.0000	302.0000	302.0000	+5.779%	1	522	-16.202%
2026-06-02	269.0000	285.5000	269.0000	285.5000	+16.222%	11	523	-11.359%
2026-06-01	245.6500	245.6500	245.6500	245.6500	+3.935%	5	532	+3.021%
2026-05-29	236.3500	236.3500	236.3500	236.3500	+7.276%	1	530	+7.074%
2026-05-28	220.3200	220.3200	220.3200	220.3200	+3.573%	2	530	+14.865%
2026-05-22	212.7200	212.7200	212.7200	212.7200	+0.118%	5	531	+18.969%
2026-05-21	212.4700	212.4700	212.4700	212.4700	+9.515%	4	531	+19.109%
2026-05-20	194.0100	194.0100	194.0100	194.0100	+7.694%	1	531	+30.442%
2026-05-18	180.1500	180.1500	180.1500	180.1500	+4.417%	5	535	+40.477%
2026-05-15	173.4000	174.5000	172.5300	172.5300	-8.365%	11	535	+46.682%
2026-05-14	188.2800	188.2800	188.2800	188.2800	+29.777%	1	539	+34.412%
2026-04-30	145.0800	145.0800	145.0800	145.0800	-11.752%	1	540	+74.435%
2026-04-27	164.4000	164.4000	164.4000	164.4000	+9.287%	1	540	+53.936%
2026-04-14	150.4300	150.4300	150.4300	150.4300	+3.745%	1	540	+68.231%
2026-04-08	145.0000	145.0000	145.0000	145.0000	+15.954%	1	540	+74.531%
2026-04-06	127.4000	128.2000	124.8500	125.0500	+2.315%	12	539	+102.375%
2026-04-01	128.0000	128.0000	122.2200	122.2200	+8.284%	6	544	+107.061%
2026-03-31	107.0000	112.8700	107.0000	112.8700	+19.439%	2	545	+124.214%
2026-03-27	94.5000	94.5000	94.5000	94.5000	-14.980%	8	545	+167.799%
2026-03-24	111.0500	111.2700	109.6400	111.1500	+1.926%	6	545	+127.683%
2026-03-23	109.0500	109.0500	109.0500	109.0500	+13.594%	1	544	+132.068%
2026-03-20	93.8200	102.3000	93.8200	96.0000	+10.408%	3	545	+163.615%
2026-03-19	86.9500	86.9500	86.9500	86.9500	-3.923%	3	545	+191.052%
2026-03-18	90.6000	90.9000	90.4000	90.5000	-4.233%	7	542	+179.635%
2026-03-17	94.5000	94.5000	94.5000	94.5000	+12.903%	1	538	+167.799%
2026-03-16	84.6000	87.2500	83.7000	83.7000	+5.842%	141	538	+202.354%
2026-03-13	83.6000	84.8500	79.0800	79.0800	-4.064%	8	552	+220.018%
2026-03-12	87.8000	88.8500	81.4500	82.4300	-24.666%	245	559	+207.012%
2026-03-10	110.4500	112.9000	109.4200	109.4200	+15.605%	3	441	+131.283%
2026-03-09	92.0000	94.6900	90.0000	94.6500	-7.306%	12	440	+167.375%
2026-03-06	93.0000	102.1100	93.0000	102.1100	-2.725%	10	437	+147.841%
2026-03-05	109.0500	109.4000	104.9700	104.9700	-21.134%	3	441	+141.088%
2026-03-04	133.0000	133.1000	133.0000	133.1000	+5.778%	4	442	+90.135%
2026-03-03	125.8300	125.8300	125.8300	125.8300	-0.608%	8	438	+101.121%
2026-02-27	145.0000	145.0000	125.0000	126.6000	-20.875%	12	430	+99.897%
2026-02-25	160.0000	160.0000	160.0000	160.0000	+4.575%	1	437	+58.169%
2026-02-23	153.0000	153.0000	153.0000	153.0000	-7.273%	2	437	+65.405%
2026-02-12	165.0000	165.0000	165.0000	165.0000	-1.891%	2	435	+53.376%
2026-02-06	168.1800	168.1800	168.1800	168.1800	+11.377%	10	433	+50.476%
2026-02-05	151.0000	151.0000	151.0000	151.0000	-4.279%	1	433	+67.596%
2026-02-04	157.7500	157.7500	157.7500	157.7500	-9.806%	2	433	+60.425%
2026-01-27	174.9000	174.9000	174.9000	174.9000	-6.780%	2	431	+44.694%
2026-01-13	187.6000	187.6200	187.6000	187.6200	+16.245%	2	431	+34.884%
2026-01-02	161.4000	161.4000	161.4000	161.4000	+13.542%	1	431	+56.797%
2025-12-30	141.8800	142.1500	141.8800	142.1500	-12.253%	3	432	+78.030%
2025-12-24	161.3200	162.0000	161.3200	162.0000	+2.047%	9	423	+56.216%
2025-12-23	158.7500	158.7500	158.7500	158.7500	-0.657%	1	423	+59.414%
2025-12-22	160.0000	160.0100	159.8000	159.8000	+11.748%	4	422	+58.367%
2025-12-18	143.0000	143.0000	143.0000	143.0000	-5.579%	8	421	+76.972%
2025-12-17	151.0900	152.0000	150.8200	151.4500	+3.217%	4	422	+67.098%
2025-12-16	154.0000	154.0000	144.7000	146.7300	-1.813%	59	422	+72.473%
2025-12-10	149.4400	149.4400	149.4400	149.4400	+11.248%	1	421	+69.346%
2025-12-08	132.7300	134.3300	132.7300	134.3300	+10.742%	2	420	+88.394%
2025-12-05	121.5500	121.5500	121.3000	121.3000	+7.279%	2	418	+108.631%
2025-12-04	113.4600	113.4600	112.7000	113.0700	+1.317%	29	418	+123.817%
2025-12-03	109.1500	111.6000	109.1500	111.6000	+10.956%	2	404	+126.765%
2025-12-02	99.7700	100.5800	99.4000	100.5800	+3.467%	4	402	+151.611%
2025-12-01	97.2100	97.2100	97.2100	97.2100	-9.090%	1	399	+160.333%
2025-11-28	103.6800	107.9500	103.6800	106.9300	+17.107%	5	398	+136.669%
2025-11-25	91.7500	91.7500	91.3100	91.3100	+18.584%	3	395	+177.155%
2025-11-21	76.0000	77.0000	76.0000	77.0000	-5.521%	3	396	+228.662%
2025-11-20	81.5000	81.5000	81.5000	81.5000	-9.485%	1	395	+210.515%
2025-11-17	88.8200	90.0400	88.8100	90.0400	-14.329%	86	395	+181.064%
2025-11-13	104.6000	105.1000	104.6000	105.1000	-10.232%	2	363	+140.790%
2025-11-12	117.0800	117.0800	117.0800	117.0800	+31.329%	1	363	+116.151%
2025-11-05	89.1500	89.1500	89.1500	89.1500	-2.408%	1	364	+183.870%
2025-11-04	95.5000	95.5000	91.3500	91.3500	+5.303%	8	363	+177.033%
2025-11-03	90.1000	91.8500	86.7500	86.7500	+1.107%	33	354	+191.723%
2025-10-31	85.8000	85.8000	85.8000	85.8000	-8.402%	5	354	+194.953%
2025-10-30	93.6700	93.6700	93.6700	93.6700	+7.630%	1	354	+170.172%
2025-10-29	86.9000	87.0300	86.9000	87.0300	+1.021%	2	355	+190.785%
2025-10-28	86.0000	86.1500	86.0000	86.1500	+33.670%	2	356	+193.755%
2025-10-22	64.4500	64.4500	64.4500	64.4500	-6.594%	1	357	+292.661%
2025-10-21	71.3500	71.8000	69.0000	69.0000	-2.556%	108	358	+266.768%
2025-10-20	70.8100	70.8100	70.8100	70.8100	-4.337%	1	354	+257.393%
2025-10-14	77.4700	77.4700	74.0200	74.0200	-18.390%	2	354	+241.894%
2025-10-13	88.6500	90.7000	88.6500	90.7000	+4.553%	3	354	+179.019%
2025-10-08	84.4000	86.7500	82.2000	86.7500	-2.692%	103	351	+191.723%
2025-10-07	89.1500	89.1500	89.1500	89.1500	-1.186%	2	253	+183.870%
2025-10-03	86.7500	90.2200	86.7500	90.2200	-5.032%	4	253	+180.503%
2025-09-24	97.3000	97.3000	95.0000	95.0000	-13.115%	4	253	+166.389%
2025-09-23	109.3400	109.3400	109.3400	109.3400	+8.709%	1	254	+131.452%
2025-09-19	100.5800	100.5800	100.5800	100.5800	+2.205%	5	255	+151.611%
2025-09-18	98.4100	98.4100	98.4100	98.4100	+15.899%	1	255	+157.159%
2025-09-16	84.5000	85.0000	84.5000	84.9100	-2.402%	9	255	+198.045%
2025-09-11	87.0000	87.0000	87.0000	87.0000	+15.615%	2	254	+190.885%
2025-09-10	75.2500	75.2500	75.2500	75.2500	+14.623%	1	252	+236.306%
2025-09-05	65.6500	65.6500	65.6500	65.6500	+7.623%	2	251	+285.484%
2025-09-04	61.0000	61.0000	61.0000	61.0000	-5.280%	1	251	+314.869%
2025-08-27	64.4000	64.4000	64.4000	64.4000	+7.513%	1	250	+292.966%
2025-08-25	59.9000	59.9000	59.9000	59.9000	-1.803%	1	250	+322.487%
2025-08-22	58.6000	61.1000	58.6000	61.0000	-2.556%	3	251	+314.869%
2025-08-12	62.6000	62.6000	62.6000	62.6000	+15.605%	5	251	+304.265%
2025-08-08	54.1500	54.1500	54.1500	54.1500	+5.350%	1	246	+367.350%
2025-08-01	52.0500	52.0500	51.4000	51.4000	-14.830%	3	246	+392.354%
2025-07-29	60.3500	60.3500	60.3500	60.3500	+3.339%	200	246	+319.337%
2025-07-25	58.4000	58.4000	58.4000	58.4000	+4.753%	1	46	+333.339%
2025-07-24	56.1000	56.1000	55.7500	55.7500	+7.625%	12	46	+353.937%
2025-07-23	47.2000	51.8000	47.2000	51.8000	+16.930%	8	42	+388.552%
2025-07-22	44.3000	44.3000	44.3000	44.3000	-10.955%	1	44	+471.264%
2025-07-21	49.9000	49.9000	49.7500	49.7500	+3.646%	6	43	+408.683%
2025-07-18	48.0000	48.0000	48.0000	48.0000	+3.649%	1	43	+427.229%
2025-07-16	47.3000	49.8000	46.3100	46.3100	-9.374%	3	42	+446.469%
2025-07-15	52.1000	52.1000	51.0900	51.1000	-1.731%	32	42	+395.245%
2025-07-14	52.0000	52.0000	52.0000	52.0000	-2.985%	1	12	+386.673%
2025-07-10	48.2500	53.6000	48.2500	53.6000	+12.251%	5	13	+372.146%
2025-07-09	50.1200	51.3000	47.7500	47.7500	-6.902%	10	11	+429.990%
2025-07-08	51.2900	51.2900	51.2900	51.2900	-14.517%	1	5	+393.410%
2025-07-02	54.9500	60.0000	54.9500	60.0000	+18.577%	2	4	+321.783%
2025-06-27	50.7500	50.7500	50.6000	50.6000	+8.212%	2	3	+400.138%
2025-06-26	46.7600	46.7600	46.7600	46.7600	+71.785%	1	1	+441.210%
2025-06-12	26.9500	27.2200	26.9500	27.2200	0.000%	2	1	+829.721%