Dark

GS20260918C850
GS Sep 18 2026 850.00 Call (GS260918C00850000)
option OPRA

EOD

Jun 29, 2026

192.52-1.348%(-2.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	192.5200	192.5200	192.4800	192.5200	-1.348%	3	71	0.000%
2026-06-26	195.2000	195.2000	195.1500	195.1500	-19.823%	2	71	-1.348%
2026-06-24	243.7500	243.7500	243.1500	243.4000	+4.464%	16	72	-20.904%
2026-06-12	233.0000	233.0000	233.0000	233.0000	+12.577%	2	72	-17.373%
2026-06-11	206.9700	206.9700	206.9700	206.9700	-6.123%	1	74	-6.982%
2026-06-08	220.4700	220.4700	220.4700	220.4700	-15.470%	1	75	-12.677%
2026-06-04	260.8200	260.8200	260.8200	260.8200	+40.226%	1	76	-26.187%
2026-05-29	186.0000	186.0000	186.0000	186.0000	+4.736%	1	76	+3.505%
2026-05-28	177.5900	177.5900	177.5900	177.5900	+2.981%	2	75	+8.407%
2026-05-22	172.4500	172.4500	172.4500	172.4500	+11.799%	3	76	+11.638%
2026-05-21	170.6600	170.6600	154.2500	154.2500	+1.414%	6	76	+24.810%
2026-05-20	148.0000	152.1000	148.0000	152.1000	+13.338%	6	76	+26.575%
2026-05-15	134.2000	134.2000	134.2000	134.2000	+4.144%	4	75	+43.458%
2026-05-12	128.8600	128.8600	128.8600	128.8600	+6.408%	1	71	+49.402%
2026-05-08	124.4200	124.4200	120.5000	121.1000	+6.042%	14	71	+58.976%
2026-05-07	113.3800	114.2000	113.3800	114.2000	-8.162%	12	73	+68.581%
2026-05-06	124.3500	124.3500	124.3500	124.3500	+1.510%	1	73	+54.821%
2026-04-28	122.4500	123.4000	122.4500	122.5000	-3.959%	5	73	+57.159%
2026-04-27	127.5000	127.7500	127.0000	127.5500	+4.421%	17	68	+50.937%
2026-04-17	121.7500	122.1500	121.5900	122.1500	+12.966%	14	55	+57.609%
2026-04-16	108.1300	108.1300	108.1300	108.1300	+3.474%	1	51	+78.045%
2026-04-15	121.0000	121.0000	104.5000	104.5000	-8.333%	3	50	+84.230%
2026-04-10	114.0000	114.0000	114.0000	114.0000	+0.662%	1	50	+68.877%
2026-04-08	113.2500	113.2500	113.2500	113.2500	+31.686%	10	50	+69.996%
2026-04-07	86.0000	86.0000	86.0000	86.0000	-7.527%	1	54	+123.860%
2026-04-02	85.0000	93.0000	85.0000	93.0000	+1.418%	4	53	+107.011%
2026-04-01	94.0000	94.0000	91.5000	91.7000	+25.875%	17	53	+109.945%
2026-03-31	72.8500	72.8500	72.8500	72.8500	+9.631%	1	51	+164.269%
2026-03-30	66.6000	69.6000	64.1500	66.4500	-1.991%	8	50	+189.722%
2026-03-27	69.0500	69.2500	67.8000	67.8000	-17.668%	13	50	+183.953%
2026-03-24	82.2000	82.3500	82.2000	82.3500	+18.917%	2	49	+133.783%
2026-03-20	69.0500	69.2500	69.0500	69.2500	+5.645%	7	48	+178.007%
2026-03-18	64.6500	65.6000	64.6500	65.5500	-0.757%	4	41	+193.699%
2026-03-17	65.2500	66.0500	65.2500	66.0500	+6.053%	3	40	+191.476%
2026-03-16	62.1500	62.2800	62.0400	62.2800	-16.849%	4	40	+209.120%
2026-03-11	74.9000	74.9000	74.9000	74.9000	-11.361%	1	40	+157.036%
2026-03-10	84.5000	84.5000	84.5000	84.5000	+13.423%	1	40	+127.834%
2026-03-06	70.7500	74.5000	70.7500	74.5000	-8.229%	2	41	+158.416%
2026-03-05	88.9700	88.9700	81.1800	81.1800	-20.839%	12	39	+137.152%
2026-03-03	102.5500	102.5500	102.5500	102.5500	-3.255%	1	30	+87.733%
2026-03-02	108.0000	108.0000	106.0000	106.0000	+8.163%	2	31	+81.623%
2026-02-27	98.0000	98.0000	98.0000	98.0000	-21.993%	2	32	+96.449%
2026-02-24	125.4000	125.6300	125.4000	125.6300	+7.837%	2	32	+53.244%
2026-02-13	116.5000	116.5000	116.5000	116.5000	+7.870%	1	31	+65.253%
2026-02-05	108.0000	108.0000	108.0000	108.0000	-20.983%	2	31	+78.259%
2026-02-02	136.6800	136.6800	136.6800	136.6800	-6.957%	1	29	+40.855%
2026-01-29	144.5500	146.9000	144.5500	146.9000	-12.036%	15	30	+31.055%
2026-01-16	173.4900	173.4900	167.0000	167.0000	-5.793%	7	38	+15.281%
2026-01-15	170.7900	177.2700	170.7900	177.2700	+19.486%	4	38	+8.603%
2026-01-14	148.3600	148.3600	148.3600	148.3600	-2.817%	1	42	+29.765%
2026-01-09	155.1300	155.1300	152.6600	152.6600	-3.987%	2	42	+26.110%
2026-01-05	159.0000	159.0000	159.0000	159.0000	+29.037%	9	45	+21.082%
2025-12-19	123.2200	123.2200	123.2200	123.2200	+8.660%	1	45	+56.241%
2025-12-17	113.4500	113.4500	113.4000	113.4000	-15.373%	2	45	+69.771%
2025-12-11	134.0000	134.0000	134.0000	134.0000	+28.834%	1	46	+43.672%
2025-12-08	103.8400	104.0100	103.8400	104.0100	+13.449%	2	47	+85.098%
2025-12-05	91.6800	91.6800	91.6800	91.6800	+5.866%	3	47	+109.991%
2025-12-04	87.6700	87.6700	86.6000	86.6000	+13.887%	4	48	+122.309%
2025-12-02	76.0400	76.0400	76.0400	76.0400	+6.993%	1	47	+153.183%
2025-12-01	71.0000	71.5000	71.0000	71.0700	-10.604%	3	47	+170.888%
2025-11-28	78.4000	81.1800	78.4000	79.5000	+4.235%	14	46	+142.164%
2025-11-26	76.1500	76.2700	76.1500	76.2700	+8.957%	2	41	+152.419%
2025-11-25	70.0000	70.0000	70.0000	70.0000	+12.558%	2	41	+175.029%
2025-11-24	62.1100	62.1900	62.1100	62.1900	+7.558%	2	43	+209.567%
2025-11-21	57.8200	57.8200	57.8200	57.8200	-14.569%	2	42	+232.964%
2025-11-17	68.2900	68.2900	67.6800	67.6800	-5.130%	2	40	+184.456%
2025-11-14	72.9700	72.9700	71.3400	71.3400	+2.870%	3	39	+169.863%
2025-11-05	69.4000	69.4000	69.3500	69.3500	+21.560%	2	39	+177.606%
2025-10-24	56.7400	57.0700	56.7400	57.0500	+23.351%	22	40	+237.458%
2025-10-23	45.9500	46.2500	45.9500	46.2500	-7.629%	2	30	+316.259%
2025-10-17	49.8000	50.2000	49.8000	50.0700	-31.175%	18	30	+284.502%
2025-10-06	72.7500	72.7500	72.7500	72.7500	+9.070%	2	26	+164.632%
2025-10-03	66.8500	66.9000	66.6000	66.7000	-10.470%	17	26	+188.636%
2025-09-29	74.5000	74.5000	74.5000	74.5000	-5.660%	1	17	+158.416%
2025-09-26	78.9700	78.9700	78.9700	78.9700	+4.888%	1	18	+143.789%
2025-09-23	84.7000	84.7000	75.2800	75.2900	+3.734%	3	17	+155.705%
2025-09-22	72.5800	72.5800	72.5800	72.5800	+11.593%	1	17	+165.252%
2025-09-16	65.0500	65.0500	65.0400	65.0400	-3.142%	2	16	+196.002%
2025-09-15	67.0000	67.1500	67.0000	67.1500	+30.060%	2	16	+186.701%
2025-09-09	51.6300	51.6300	51.6300	51.6300	+29.237%	1	17	+272.884%
2025-09-03	39.6500	39.9500	39.3900	39.9500	-13.152%	16	17	+381.902%
2025-08-28	45.8500	46.0000	45.8500	46.0000	+10.577%	2	17	+318.522%
2025-08-22	41.6000	41.6000	41.6000	41.6000	+8.616%	1	17	+362.788%
2025-08-18	38.4000	38.4000	38.3000	38.3000	+6.153%	2	17	+402.663%
2025-08-01	36.1500	36.1500	36.0800	36.0800	-9.004%	5	17	+433.592%
2025-07-24	39.6500	39.6500	39.6500	39.6500	+22.000%	10	18	+385.549%
2025-07-23	32.9900	32.9900	32.5000	32.5000	-10.591%	15	13	+492.369%
2025-07-15	36.3500	36.3500	36.3500	36.3500	0.000%	3	3	+429.629%