Dark

GS20260918C880
GS Sep 18 2026 880.00 Call (GS260918C00880000)
option OPRA

EOD

Aug 19, 2026

138.89-19.712%(-34.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	138.8900	138.8900	138.8900	138.8900	-19.712%	1	259	0.000%
2026-08-17	172.9900	172.9900	172.9900	172.9900	+8.730%	1	259	-19.712%
2026-08-14	159.0500	159.1000	159.0500	159.1000	+1.016%	2	260	-12.703%
2026-08-12	157.5000	157.5000	157.5000	157.5000	-2.174%	2	260	-11.816%
2026-08-11	161.0000	161.0000	161.0000	161.0000	-20.317%	1	260	-13.733%
2026-08-05	201.8500	202.0500	201.8500	202.0500	+37.281%	10	261	-31.260%
2026-08-03	147.1700	147.1800	144.3500	147.1800	-2.245%	185	256	-5.633%
2026-07-31	150.5600	150.5600	150.5600	150.5600	+18.963%	15	329	-7.751%
2026-07-29	139.6500	139.6500	126.5600	126.5600	-39.572%	2	344	+9.742%
2026-07-22	209.5100	209.5100	209.4400	209.4400	+0.692%	2	344	-33.685%
2026-07-20	208.0000	208.0000	208.0000	208.0000	-12.550%	1	346	-33.226%
2026-07-14	237.8500	237.8500	237.8500	237.8500	+29.562%	4	346	-41.606%
2026-07-07	183.5800	183.5800	183.5800	183.5800	-3.708%	2	350	-24.344%
2026-07-06	190.6500	190.6500	190.6500	190.6500	+20.657%	14	350	-27.149%
2026-07-02	176.1500	176.2500	158.0100	158.0100	-27.218%	3	346	-12.100%
2026-06-24	216.0200	217.1000	216.0200	217.1000	-14.863%	5	346	-36.025%
2026-06-17	255.0000	255.0000	255.0000	255.0000	+16.015%	1	344	-45.533%
2026-06-15	219.8000	219.8000	219.8000	219.8000	+24.251%	1	344	-36.811%
2026-06-11	176.9000	176.9000	176.9000	176.9000	-20.024%	1	344	-21.487%
2026-06-05	221.1900	221.1900	221.1900	221.1900	+4.829%	14	344	-37.208%
2026-06-02	211.0000	211.0000	211.0000	211.0000	+36.129%	1	358	-34.175%
2026-05-29	155.0000	155.0000	155.0000	155.0000	-2.054%	1	358	-10.394%
2026-05-26	158.2500	158.2500	158.2500	158.2500	+6.208%	1	358	-12.234%
2026-05-22	149.0000	149.0000	149.0000	149.0000	+54.005%	1	359	-6.785%
2026-05-19	96.7500	96.7500	96.7500	96.7500	-3.913%	6	359	+43.556%
2026-05-08	101.6000	102.4300	99.8400	100.6900	-1.919%	48	356	+37.938%
2026-05-06	106.7000	106.7000	102.6600	102.6600	+13.436%	12	356	+35.291%
2026-05-04	91.1000	91.1000	90.3000	90.5000	-16.204%	10	356	+53.470%
2026-04-27	108.0000	108.0000	108.0000	108.0000	-2.694%	14	355	+28.602%
2026-04-21	110.9900	110.9900	110.9900	110.9900	+11.436%	1	342	+25.137%
2026-04-17	99.6000	99.6000	99.6000	99.6000	+2.649%	1	342	+39.448%
2026-04-15	97.8300	97.8300	96.8600	97.0300	+1.305%	3	343	+43.141%
2026-04-14	84.2600	95.7800	84.2600	95.7800	+19.159%	73	343	+45.009%
2026-04-13	73.5000	80.3800	73.5000	80.3800	-16.661%	4	346	+72.792%
2026-04-09	92.5500	97.9500	92.5500	96.4500	+26.741%	9	344	+44.002%
2026-04-01	77.7500	81.8000	76.1000	76.1000	+33.322%	10	336	+82.510%
2026-03-31	58.2500	59.1000	57.0800	57.0800	+3.688%	6	329	+143.325%
2026-03-27	55.0500	55.0500	55.0500	55.0500	-10.357%	1	332	+152.298%
2026-03-26	61.4100	61.4100	61.4100	61.4100	-12.832%	4	332	+126.168%
2026-03-25	70.4500	70.4500	70.4500	70.4500	+1.733%	2	332	+97.147%
2026-03-23	66.6000	69.2500	66.6000	69.2500	+23.111%	2	330	+100.563%
2026-03-20	57.0300	57.0300	56.2500	56.2500	+5.140%	2	328	+146.916%
2026-03-18	53.0500	53.5000	53.0500	53.5000	-4.156%	2	327	+159.607%
2026-03-17	55.8200	55.8200	55.8200	55.8200	+14.903%	1	326	+148.818%
2026-03-16	48.5800	48.5800	48.5800	48.5800	+1.103%	1	326	+185.900%
2026-03-13	48.4500	48.4500	48.0500	48.0500	-30.614%	6	326	+189.053%
2026-03-10	71.5500	71.5500	69.2500	69.2500	+20.645%	2	321	+100.563%
2026-03-09	58.9000	58.9000	57.4000	57.4000	-32.295%	6	320	+141.969%
2026-03-03	86.1000	86.1000	84.7800	84.7800	-1.396%	2	321	+63.824%
2026-03-02	92.0000	92.4500	85.9500	85.9800	+1.153%	20	322	+61.538%
2026-02-27	85.0000	85.0000	85.0000	85.0000	-23.410%	1	304	+63.400%
2026-02-24	110.9800	110.9800	110.9800	110.9800	-1.788%	1	303	+25.149%
2026-02-17	113.0000	113.0000	113.0000	113.0000	+12.494%	1	303	+22.912%
2026-02-13	100.4500	100.4500	100.4500	100.4500	-22.162%	1	303	+38.268%
2026-02-09	129.0500	129.0500	129.0500	129.0500	+26.830%	1	303	+7.625%
2026-02-05	102.4000	102.4000	101.7500	101.7500	-10.549%	2	303	+36.501%
2026-02-04	113.7500	113.7500	113.7500	113.7500	-8.303%	6	302	+22.101%
2026-01-29	123.8500	124.0500	123.8500	124.0500	+2.989%	2	305	+11.963%
2026-01-26	123.0800	123.0800	120.4500	120.4500	-2.073%	13	306	+15.309%
2026-01-23	123.0000	123.0000	123.0000	123.0000	-10.870%	1	305	+12.919%
2026-01-20	138.0000	138.0000	138.0000	138.0000	-8.000%	2	305	+0.645%
2026-01-16	150.0000	150.0000	150.0000	150.0000	+13.208%	18	286	-7.407%
2026-01-08	132.5000	132.5000	132.5000	132.5000	+14.421%	2	286	+4.823%
2026-01-02	102.4500	115.8000	101.3500	115.8000	+21.664%	9	286	+19.940%
2025-12-31	94.7400	95.1800	94.5800	95.1800	-15.859%	48	256	+45.924%
2025-12-26	113.1200	113.1200	113.1200	113.1200	+0.506%	1	256	+22.781%
2025-12-24	112.4000	112.5500	112.4000	112.5500	-0.486%	2	256	+23.403%
2025-12-15	113.1000	113.1000	113.1000	113.1000	+0.088%	2	256	+22.803%
2025-12-12	113.0000	113.0000	113.0000	113.0000	-5.676%	200	258	+22.912%
2025-12-11	116.4500	119.8000	116.4500	119.8000	+21.010%	2	76	+15.935%
2025-12-09	90.6200	99.0000	90.6200	99.0000	+35.952%	6	77	+40.293%
2025-12-04	73.8800	73.8800	72.3300	72.8200	+39.502%	78	73	+90.731%
2025-11-25	52.2500	52.2500	52.2000	52.2000	-1.787%	2	42	+166.073%
2025-11-24	52.8000	53.1500	52.8000	53.1500	+4.461%	2	42	+161.317%
2025-11-18	52.3500	52.3500	50.3100	50.8800	-26.314%	29	41	+172.976%
2025-11-13	69.0500	69.0500	69.0500	69.0500	+15.275%	2	40	+101.144%
2025-11-04	59.9000	59.9000	59.9000	59.9000	+11.775%	1	42	+131.870%
2025-10-29	53.5900	53.5900	53.5900	53.5900	+29.947%	1	42	+159.171%
2025-10-24	41.2400	41.2400	41.2400	41.2400	+1.202%	1	42	+236.785%
2025-10-17	40.7500	40.7500	40.7500	40.7500	-11.317%	2	41	+240.834%
2025-10-16	46.8000	46.8000	45.9500	45.9500	+0.328%	5	40	+202.263%
2025-10-14	45.7000	45.8000	45.7000	45.8000	-4.683%	2	37	+203.253%
2025-10-10	48.0500	48.0500	48.0500	48.0500	-12.716%	1	36	+189.053%
2025-10-03	55.0000	55.0500	55.0000	55.0500	-3.927%	6	36	+152.298%
2025-09-25	57.3000	57.3000	57.3000	57.3000	-15.945%	1	36	+142.391%
2025-09-23	71.9000	71.9000	68.1700	68.1700	+29.947%	4	35	+103.741%
2025-09-11	52.4600	52.4600	52.4600	52.4600	+64.969%	1	31	+164.754%
2025-09-03	31.7500	31.8000	31.7500	31.8000	-7.424%	2	30	+336.761%
2025-08-22	34.3500	34.3500	34.3500	34.3500	+7.782%	1	30	+304.338%
2025-08-06	31.7400	31.8700	31.7400	31.8700	+1.207%	2	29	+335.802%
2025-08-05	30.9600	31.4900	30.9600	31.4900	+5.884%	4	29	+341.061%
2025-08-01	29.5000	29.7400	29.5000	29.7400	-9.906%	2	27	+367.014%
2025-07-29	32.8000	33.0100	32.8000	33.0100	-2.883%	2	26	+320.751%
2025-07-25	33.6800	33.9900	33.6800	33.9900	+5.888%	4	26	+308.620%
2025-07-24	32.1500	32.1500	32.1000	32.1000	+22.566%	10	24	+332.679%
2025-07-22	25.9700	26.1900	25.9700	26.1900	-7.226%	2	19	+430.317%
2025-07-21	27.8800	28.2300	27.8800	28.2300	-1.877%	4	18	+391.994%
2025-07-18	28.1500	28.7700	28.1500	28.7700	+3.118%	4	17	+382.760%
2025-07-09	28.0000	28.0000	27.9000	27.9000	-23.352%	6	16	+397.814%
2025-07-07	36.4000	36.4100	36.4000	36.4000	+3.733%	14	14	+281.566%
2025-06-30	35.0500	35.0900	35.0500	35.0900	+183.670%	2	0	+295.811%
2025-06-10	12.0400	12.3700	12.0400	12.3700	-1.040%	2	0	+1,022.797%
2025-06-09	12.1100	12.5100	12.1100	12.5000	0.000%	4	0	+1,011.120%