Dark

GS20260918C900
GS Sep 18 2026 900.00 Call (GS260918C00900000)
option OPRA

EOD

Jun 30, 2026

140.30-5.585%(-8.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	141.0500	141.0500	140.3000	140.3000	-5.585%	2	392	0.000%
2026-06-29	148.6000	148.6000	148.6000	148.6000	+2.426%	1	391	-5.585%
2026-06-26	145.0800	145.0800	145.0800	145.0800	-32.505%	2	391	-3.295%
2026-06-25	206.4300	214.9500	206.4300	214.9500	+6.807%	4	391	-34.729%
2026-06-24	201.7500	201.7500	201.2500	201.2500	-15.377%	3	388	-30.286%
2026-06-17	237.8200	237.8200	237.8200	237.8200	+47.779%	3	391	-41.006%
2026-06-11	160.9300	160.9300	160.9300	160.9300	-26.422%	3	391	-12.819%
2026-06-04	206.0000	218.7200	206.0000	218.7200	+28.659%	4	391	-35.854%
2026-06-03	170.0000	170.0000	170.0000	170.0000	-13.490%	1	392	-17.471%
2026-06-02	194.3300	196.8500	194.3300	196.5100	+10.548%	5	393	-28.604%
2026-06-01	159.5000	177.7600	159.5000	177.7600	+17.660%	20	397	-21.073%
2026-05-29	151.0800	151.0800	151.0800	151.0800	+10.966%	1	395	-7.135%
2026-05-28	136.1500	136.1500	136.1500	136.1500	+8.659%	15	395	+3.048%
2026-05-21	125.3000	125.3000	125.3000	125.3000	+4.417%	2	410	+11.971%
2026-05-20	120.0000	120.0000	120.0000	120.0000	+34.831%	1	410	+16.917%
2026-05-19	86.0000	89.0000	86.0000	89.0000	-13.592%	2	407	+57.640%
2026-05-13	103.0000	103.0000	103.0000	103.0000	+6.625%	1	407	+36.214%
2026-05-11	95.7500	96.6000	95.7500	96.6000	+9.586%	7	407	+45.238%
2026-05-07	89.2500	89.2500	88.1500	88.1500	-6.033%	7	411	+59.161%
2026-05-06	92.1100	94.4400	90.3300	93.8100	+19.230%	82	416	+49.558%
2026-05-05	78.6800	78.6800	78.6800	78.6800	+0.807%	1	416	+78.317%
2026-05-04	77.7700	78.0500	77.7700	78.0500	-9.946%	2	417	+79.757%
2026-04-30	86.6700	86.6700	86.6700	86.6700	+15.807%	1	418	+61.878%
2026-04-29	80.0000	80.0000	74.8400	74.8400	-18.829%	2	418	+87.467%
2026-04-28	98.0500	98.1000	92.0000	92.2000	-6.869%	10	417	+52.169%
2026-04-22	99.0000	99.0000	99.0000	99.0000	+4.057%	1	416	+41.717%
2026-04-21	98.1900	98.1900	93.7200	95.1400	-6.395%	5	415	+47.467%
2026-04-20	99.0000	101.6400	99.0000	101.6400	+13.109%	5	415	+38.036%
2026-04-17	88.0000	89.9600	86.2800	89.8600	+12.045%	72	420	+56.132%
2026-04-16	78.0000	80.2000	78.0000	80.2000	+7.291%	3	448	+74.938%
2026-04-15	90.0000	90.0000	74.7500	74.7500	-12.059%	9	448	+87.692%
2026-04-14	77.4500	85.0000	73.5000	85.0000	+15.962%	19	446	+65.059%
2026-04-13	65.0000	74.0000	63.0000	73.3000	-11.655%	72	446	+91.405%
2026-04-10	83.4000	83.4700	82.9700	82.9700	-5.393%	5	434	+69.097%
2026-04-09	83.6800	87.7000	83.0000	87.7000	+5.841%	7	437	+59.977%
2026-04-08	90.5000	92.9300	80.0000	82.8600	+25.927%	24	440	+69.322%
2026-04-07	66.2000	66.2000	64.7500	65.8000	-3.900%	3	442	+113.222%
2026-04-06	72.0000	72.0000	66.7500	68.4700	+1.212%	20	439	+104.907%
2026-04-02	68.4500	68.4500	67.6500	67.6500	-1.111%	3	436	+107.391%
2026-04-01	68.0000	72.5000	68.0000	68.4100	+12.869%	91	436	+105.087%
2026-03-31	54.0000	60.6100	53.9500	60.6100	+33.209%	9	452	+131.480%
2026-03-30	47.0000	47.5000	45.3700	45.5000	-3.191%	12	452	+208.352%
2026-03-27	46.5000	47.5000	45.5000	47.0000	-10.900%	5	441	+198.511%
2026-03-26	51.8000	52.7500	51.8000	52.7500	-11.848%	2	436	+165.972%
2026-03-25	63.5000	65.0000	59.8400	59.8400	-3.484%	31	434	+134.459%
2026-03-24	58.8500	62.0000	58.8500	62.0000	+6.713%	11	443	+126.290%
2026-03-23	54.8000	63.0000	54.8000	58.1000	+7.593%	104	447	+141.480%
2026-03-20	50.0000	54.0000	50.0000	54.0000	+21.076%	65	503	+159.815%
2026-03-19	44.5500	44.6000	44.5500	44.6000	-1.545%	2	533	+214.574%
2026-03-18	46.4000	46.4000	45.3000	45.3000	0.000%	16	533	+209.713%
2026-03-17	46.0100	49.0000	45.3000	45.3000	+9.157%	5	532	+209.713%
2026-03-16	45.1000	45.1000	41.0000	41.5000	+5.732%	5	534	+238.072%
2026-03-13	44.2500	44.2500	39.2500	39.2500	-6.548%	6	532	+257.452%
2026-03-12	46.2000	46.6000	41.5000	42.0000	-24.256%	102	533	+234.048%
2026-03-11	56.1500	56.1500	50.2000	55.4500	-14.031%	52	461	+153.021%
2026-03-10	61.5000	64.5500	61.5000	64.5000	+10.445%	12	423	+117.519%
2026-03-09	52.4000	58.9000	47.4000	58.4000	+5.797%	81	427	+140.240%
2026-03-06	55.6000	58.1500	55.2000	55.2000	-9.508%	53	352	+154.167%
2026-03-05	70.8000	70.8000	61.0000	61.0000	-18.667%	5	303	+130.000%
2026-03-04	77.0000	82.8100	75.0000	75.0000	-2.114%	5	303	+87.067%
2026-03-03	65.0000	77.2500	65.0000	76.6200	-3.135%	8	305	+83.111%
2026-03-02	73.8000	80.5000	73.8000	79.1000	+7.810%	4	306	+77.370%
2026-02-27	85.7500	86.4000	73.3700	73.3700	-30.124%	6	304	+91.223%
2026-02-25	105.0000	105.0000	105.0000	105.0000	+9.375%	2	300	+33.619%
2026-02-24	96.0000	96.0000	96.0000	96.0000	+8.413%	1	300	+46.146%
2026-02-23	105.5700	105.5700	88.4200	88.5500	-12.240%	4	300	+58.442%
2026-02-20	100.9000	100.9000	100.9000	100.9000	+3.593%	1	300	+39.049%
2026-02-13	97.4500	97.4500	97.4000	97.4000	+10.757%	6	301	+44.045%
2026-02-05	83.5000	87.9400	83.5000	87.9400	-6.447%	3	301	+59.541%
2026-02-04	106.0000	106.2200	94.0000	94.0000	-15.771%	14	304	+49.255%
2026-02-03	111.6000	111.6000	111.6000	111.6000	+2.640%	3	303	+25.717%
2026-01-30	108.7300	108.7300	108.7300	108.7300	-6.509%	1	303	+29.035%
2026-01-29	113.6500	116.3000	113.6000	116.3000	+8.065%	28	304	+20.636%
2026-01-27	107.0500	107.6200	107.0500	107.6200	-3.696%	5	316	+30.366%
2026-01-26	109.2000	111.7500	109.2000	111.7500	+7.711%	8	315	+25.548%
2026-01-23	105.2500	105.2500	103.4500	103.7500	-22.285%	3	314	+35.229%
2026-01-21	133.3900	133.5100	133.3900	133.5000	+0.527%	4	314	+5.094%
2026-01-20	125.9500	132.8000	125.9500	132.8000	+9.076%	3	311	+5.648%
2026-01-15	121.7500	121.7500	121.7500	121.7500	+6.939%	1	309	+15.236%
2026-01-14	116.5700	116.5700	113.8500	113.8500	-3.148%	4	309	+23.232%
2026-01-13	128.7200	128.7200	117.5500	117.5500	-5.010%	4	310	+19.353%
2026-01-12	123.7500	123.7500	123.7500	123.7500	+0.463%	1	310	+13.374%
2026-01-09	123.1800	123.1800	123.1800	123.1800	+1.466%	3	310	+13.898%
2026-01-08	124.9700	124.9700	121.3500	121.4000	-6.052%	6	307	+15.568%
2026-01-07	129.2200	129.2200	129.2200	129.2200	-2.835%	1	309	+8.575%
2026-01-06	133.3400	134.2000	132.9900	132.9900	+1.519%	76	310	+5.497%
2026-01-05	115.6000	140.5500	115.6000	131.0000	+25.479%	4	269	+7.099%
2026-01-02	89.9500	104.4000	89.9500	104.4000	+22.377%	7	269	+34.387%
2025-12-31	84.9600	85.3100	84.9600	85.3100	-1.193%	2	263	+64.459%
2025-12-30	87.8700	87.8700	86.3400	86.3400	-7.559%	2	263	+62.497%
2025-12-29	93.4000	93.4000	93.4000	93.4000	-8.386%	1	262	+50.214%
2025-12-26	101.9500	101.9500	101.9500	101.9500	-0.779%	1	263	+37.616%
2025-12-24	102.7500	102.7500	102.7500	102.7500	+2.545%	2	263	+36.545%
2025-12-22	100.5000	100.5000	100.2000	100.2000	+18.650%	2	263	+40.020%
2025-12-17	86.5400	86.5400	83.6900	84.4500	-6.788%	8	263	+66.134%
2025-12-16	93.8000	93.8000	90.6000	90.6000	-6.540%	2	263	+54.857%
2025-12-15	96.9400	96.9400	96.9400	96.9400	-5.054%	10	262	+44.729%
2025-12-12	102.1000	102.1000	102.1000	102.1000	-8.340%	1	262	+37.414%
2025-12-11	104.6500	111.5300	104.6500	111.3900	+11.390%	5	262	+25.954%
2025-12-10	88.2500	100.0000	88.2500	100.0000	+11.074%	3	259	+40.300%
2025-12-09	90.0300	90.0300	90.0300	90.0300	+15.349%	1	257	+55.837%
2025-12-08	79.0400	79.0400	78.0500	78.0500	+10.396%	2	256	+79.757%
2025-12-05	70.7000	70.7000	70.7000	70.7000	+8.619%	1	257	+98.444%
2025-12-04	66.0000	66.0000	64.4300	65.0900	+2.714%	30	257	+115.548%
2025-12-03	60.7500	63.3700	60.7500	63.3700	+4.571%	2	243	+121.398%
2025-11-28	60.8000	60.8000	60.5500	60.6000	+10.182%	14	241	+131.518%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+9.780%	1	233	+155.091%
2025-11-25	49.1900	50.1000	49.1900	50.1000	+6.596%	4	233	+180.040%
2025-11-24	47.4400	47.4400	47.0000	47.0000	+4.444%	51	233	+198.511%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-4.560%	1	193	+211.778%
2025-11-20	57.5000	60.0000	47.1500	47.1500	-5.681%	3	193	+197.561%
2025-11-19	49.9900	49.9900	49.9900	49.9900	-0.557%	1	193	+180.656%
2025-11-18	46.3000	50.2700	46.3000	50.2700	+8.108%	4	192	+179.093%
2025-11-17	46.5000	46.5000	46.5000	46.5000	-25.121%	1	191	+201.720%
2025-11-13	62.4000	62.4000	62.1000	62.1000	-7.313%	2	191	+125.926%
2025-11-12	70.0000	70.0000	67.0000	67.0000	+18.437%	2	192	+109.403%
2025-11-11	56.5700	56.5700	56.5700	56.5700	+27.324%	1	190	+148.011%
2025-10-27	44.2900	44.4800	44.2900	44.4300	+12.595%	4	191	+215.778%
2025-10-24	38.9200	39.4600	38.9200	39.4600	+11.563%	4	191	+255.550%
2025-10-21	35.3500	35.4700	35.1500	35.3700	+0.085%	4	191	+296.664%
2025-10-17	35.3900	35.3900	35.3400	35.3400	-20.638%	2	191	+297.001%
2025-10-14	45.7000	45.7000	44.5300	44.5300	-9.160%	2	191	+215.068%
2025-10-13	49.0200	49.0200	49.0200	49.0200	+9.910%	1	190	+186.210%
2025-10-09	44.3500	44.6000	44.3500	44.6000	-7.660%	3	190	+214.574%
2025-10-07	48.3000	48.3000	48.3000	48.3000	-0.821%	1	191	+190.476%
2025-10-03	49.5500	49.5500	48.4500	48.7000	+14.212%	25	191	+188.090%
2025-10-02	42.6400	42.6400	42.6400	42.6400	-25.389%	1	171	+229.034%
2025-09-26	57.1500	57.1500	57.1500	57.1500	+5.833%	1	170	+145.494%
2025-09-24	54.0000	54.0000	54.0000	54.0000	-10.284%	1	169	+159.815%
2025-09-23	60.7700	60.7700	60.1900	60.1900	+107.552%	2	169	+133.095%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+19.342%	1	168	+383.793%
2025-08-19	24.3000	24.3000	24.3000	24.3000	-24.063%	1	167	+477.366%
2025-08-13	32.0000	32.0000	32.0000	32.0000	+2.008%	1	167	+338.438%
2025-08-12	32.5500	32.5500	31.3700	31.3700	+29.095%	2	166	+347.243%
2025-08-11	24.3000	24.3000	24.3000	24.3000	-8.406%	1	166	+477.366%
2025-08-08	26.4200	26.5300	26.4200	26.5300	+0.875%	2	165	+428.835%
2025-08-07	26.4000	26.4000	26.3000	26.3000	-4.364%	2	166	+433.460%
2025-08-06	27.5000	27.5000	27.5000	27.5000	-0.758%	1	165	+410.182%
2025-08-04	27.4500	27.7500	27.4500	27.7100	+5.804%	4	164	+406.315%
2025-08-01	23.2500	26.1900	23.2500	26.1900	-13.990%	8	164	+435.701%
2025-07-30	30.4500	30.4500	30.4500	30.4500	+6.618%	1	167	+360.755%
2025-07-29	28.3200	28.6300	28.3200	28.5600	-2.359%	4	167	+391.246%
2025-07-25	29.2500	29.2500	29.2500	29.2500	+5.216%	1	167	+379.658%
2025-07-24	27.7500	27.8000	27.7500	27.8000	+23.336%	10	167	+404.676%
2025-07-22	22.3800	22.5400	22.3800	22.5400	-8.000%	2	172	+522.449%
2025-07-21	24.2000	24.5000	24.1600	24.5000	-0.850%	4	172	+472.653%
2025-07-18	24.1000	24.7400	24.1000	24.7100	-3.288%	17	171	+467.786%
2025-07-15	25.3100	25.6500	25.2900	25.5500	-3.875%	123	170	+449.119%
2025-07-10	26.5800	26.5800	26.5800	26.5800	-0.263%	1	83	+427.840%
2025-07-08	28.4100	28.4100	25.7500	26.6500	-14.992%	98	82	+426.454%
2025-07-02	31.3500	31.3500	31.3500	31.3500	+30.625%	80	85	+347.528%
2025-06-27	24.0000	24.0000	24.0000	24.0000	+35.977%	1	5	+484.583%
2025-06-24	17.6500	17.6500	17.6500	17.6500	+24.559%	1	4	+694.901%
2025-06-18	13.8500	14.1700	13.8500	14.1700	+14.644%	2	4	+890.120%
2025-06-16	12.3600	12.3600	12.3600	12.3600	+1.478%	1	4	+1,035.113%
2025-06-12	12.0600	12.1900	12.0000	12.1800	+16.444%	4	3	+1,051.888%
2025-06-10	10.2500	10.4600	10.2500	10.4600	0.000%	4	0	+1,241.300%