Dark

GS20260918C820
GS Sep 18 2026 820.00 Call (GS260918C00820000)
option OPRA

EOD

Jun 29, 2026

220.00-26.261%(-78.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	220.0000	220.0000	220.0000	220.0000	-26.261%	4	335	0.000%
2026-06-22	298.3500	298.3500	298.3500	298.3500	+2.147%	2	331	-26.261%
2026-06-18	292.0800	292.0800	292.0800	292.0800	+1.111%	1	332	-24.678%
2026-06-04	288.8700	288.8700	288.8700	288.8700	+32.661%	1	332	-23.841%
2026-05-29	217.8200	217.8200	217.6900	217.7500	+24.039%	9	332	+1.033%
2026-05-21	174.0500	175.7900	173.6500	175.5500	+14.477%	70	341	+25.320%
2026-04-22	153.3500	153.3500	153.3500	153.3500	+10.047%	2	341	+43.463%
2026-04-17	139.8800	139.8800	139.3300	139.3500	+6.398%	9	341	+57.876%
2026-04-08	130.9700	130.9700	130.9700	130.9700	+16.314%	3	332	+67.977%
2026-04-01	112.7900	112.7900	112.6000	112.6000	+9.320%	30	332	+95.382%
2026-03-31	101.8400	103.0000	101.8400	103.0000	+6.076%	30	362	+113.592%
2026-03-23	97.1000	97.1000	97.1000	97.1000	+26.432%	1	343	+126.571%
2026-03-19	77.3000	77.3000	76.8000	76.8000	-3.880%	2	343	+186.458%
2026-03-18	80.1000	80.1000	79.9000	79.9000	-0.622%	4	343	+175.344%
2026-03-17	79.6500	80.4000	79.1500	80.4000	+17.372%	4	343	+173.632%
2026-03-13	68.5000	68.5000	68.5000	68.5000	-9.785%	1	341	+221.168%
2026-03-12	76.5000	76.5000	75.1500	75.9300	-11.812%	5	340	+189.741%
2026-03-11	86.1000	86.1000	86.1000	86.1000	+2.014%	1	337	+155.517%
2026-03-09	85.6600	86.7200	84.4000	84.4000	-8.370%	5	337	+160.664%
2026-03-06	85.5000	92.7500	85.5000	92.1100	-24.808%	63	348	+138.845%
2026-03-04	122.5000	122.5000	122.5000	122.5000	+3.201%	1	349	+79.592%
2026-03-03	113.8300	118.7000	113.8300	118.7000	+4.306%	9	350	+85.341%
2026-02-27	127.5500	127.5500	113.8000	113.8000	-17.176%	2	359	+93.322%
2026-02-13	133.7500	139.9000	133.7500	137.4000	-0.182%	101	357	+60.116%
2026-02-05	137.6800	137.6800	135.9000	137.6500	-10.033%	102	357	+59.826%
2026-01-23	153.0000	153.0000	153.0000	153.0000	-21.134%	1	369	+43.791%
2026-01-22	194.0000	194.0000	194.0000	194.0000	+8.350%	1	370	+13.402%
2026-01-21	179.0500	179.0500	179.0500	179.0500	-10.832%	2	370	+22.871%
2026-01-15	191.9000	200.8000	191.9000	200.8000	+15.469%	3	372	+9.562%
2026-01-13	173.9300	173.9300	173.9000	173.9000	+16.680%	10	372	+26.509%
2025-12-26	149.1700	149.1700	149.0400	149.0400	-1.134%	2	363	+47.611%
2025-12-24	150.9500	150.9500	150.7500	150.7500	+2.342%	2	361	+45.937%
2025-12-23	146.6600	147.3000	146.5800	147.3000	-0.808%	4	361	+49.355%
2025-12-22	148.7500	148.7500	148.5000	148.5000	+2.875%	2	359	+48.148%
2025-12-16	144.3500	144.3500	144.3500	144.3500	-9.781%	1	359	+52.407%
2025-12-11	150.5000	160.0000	150.5000	160.0000	+16.152%	3	360	+37.500%
2025-12-10	137.7500	137.7500	137.7500	137.7500	+5.962%	2	360	+59.710%
2025-12-09	130.0000	130.0000	130.0000	130.0000	+14.336%	1	360	+69.231%
2025-12-05	113.7000	113.7000	113.7000	113.7000	+10.614%	1	361	+93.492%
2025-12-04	102.7900	102.7900	102.7900	102.7900	+7.634%	3	362	+114.029%
2025-12-03	95.5000	95.5000	95.5000	95.5000	+9.318%	3	365	+130.366%
2025-12-01	87.7000	88.3300	87.2000	87.3600	-3.873%	104	365	+151.832%
2025-11-26	90.5000	90.8800	90.5000	90.8800	+17.873%	5	370	+142.077%
2025-11-24	77.1000	77.1000	77.1000	77.1000	+7.307%	1	370	+185.344%
2025-11-21	68.2000	71.9000	68.2000	71.8500	-26.459%	23	369	+206.193%
2025-11-13	97.8000	97.8000	97.7000	97.7000	-8.289%	2	369	+125.179%
2025-11-12	106.5300	106.5300	106.5300	106.5300	+29.915%	1	370	+106.515%
2025-11-10	82.0000	82.0000	82.0000	82.0000	+0.613%	1	371	+168.293%
2025-11-04	84.0000	86.4000	81.5000	81.5000	+4.487%	3	370	+169.939%
2025-10-31	78.0000	78.0000	78.0000	78.0000	-8.761%	2	372	+182.051%
2025-10-30	85.4900	85.4900	85.4900	85.4900	+10.452%	1	374	+157.340%
2025-10-29	82.0600	82.0600	77.1300	77.4000	+11.979%	72	374	+184.238%
2025-10-24	69.9000	69.9000	69.1200	69.1200	+22.358%	2	351	+218.287%
2025-10-23	56.4900	56.4900	56.4900	56.4900	+0.516%	1	349	+289.449%
2025-10-22	56.4000	56.4000	56.2000	56.2000	-10.794%	2	348	+291.459%
2025-10-21	62.7800	63.3000	62.7800	63.0000	+2.773%	7	350	+249.206%
2025-10-20	61.3000	61.3000	61.3000	61.3000	-6.768%	1	351	+258.891%
2025-10-15	65.7500	65.7500	65.7500	65.7500	-12.333%	2	350	+234.601%
2025-10-14	64.9000	75.0000	64.9000	75.0000	-5.063%	2	350	+193.333%
2025-10-13	79.0000	79.0000	79.0000	79.0000	+10.028%	2	350	+178.481%
2025-10-10	71.8000	71.8000	71.8000	71.8000	-9.229%	1	348	+206.407%
2025-10-08	76.8000	79.1000	76.8000	79.1000	-0.378%	2	348	+178.129%
2025-10-07	79.4000	79.4000	79.4000	79.4000	-1.513%	2	348	+177.078%
2025-10-03	81.6000	81.6000	80.6200	80.6200	+8.946%	2	348	+172.885%
2025-10-02	74.0000	74.0000	74.0000	74.0000	-8.075%	1	346	+197.297%
2025-09-30	80.5000	80.5000	80.5000	80.5000	-9.081%	1	345	+173.292%
2025-09-29	88.5400	88.5400	88.5400	88.5400	-0.203%	2	345	+148.475%
2025-09-26	88.7200	88.7200	88.7200	88.7200	+5.619%	1	347	+147.971%
2025-09-25	84.0000	84.0000	84.0000	84.0000	-9.823%	1	347	+161.905%
2025-09-23	98.5900	98.9500	92.6300	93.1500	+7.254%	338	346	+136.178%
2025-09-18	82.5000	86.8500	82.5000	86.8500	+12.065%	8	31	+153.310%
2025-09-15	77.5000	77.5000	77.5000	77.5000	+49.038%	3	26	+183.871%
2025-09-05	52.0000	52.0000	52.0000	52.0000	+39.973%	1	23	+323.077%
2025-08-20	37.1500	37.1500	37.1500	37.1500	-16.928%	3	23	+492.194%
2025-08-19	44.7200	44.7200	44.7200	44.7200	-19.568%	1	23	+391.950%
2025-08-12	49.9500	56.5000	49.9500	55.6000	+22.737%	11	24	+295.683%
2025-08-01	45.2500	45.3000	45.2500	45.3000	-7.645%	2	19	+385.651%
2025-07-24	48.2500	49.1500	48.2500	49.0500	+13.149%	5	20	+348.522%
2025-07-21	43.4500	43.4500	43.3500	43.3500	-3.452%	6	20	+407.497%
2025-07-15	44.7000	44.9000	44.7000	44.9000	+0.854%	24	20	+389.978%
2025-07-10	44.5200	44.5200	44.5200	44.5200	-11.067%	1	6	+394.160%
2025-06-30	50.0600	50.0600	50.0600	50.0600	+84.044%	1	5	+339.473%
2025-06-20	27.2000	27.2000	27.2000	27.2000	+44.527%	2	4	+708.824%
2025-06-05	18.4900	18.8500	18.4300	18.8200	0.000%	8	3	+1,068.969%