Dark

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

EOD

Aug 19, 2026

124.06-19.263%(-29.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	126.1200	127.0700	123.0000	124.0600	-19.263%	10	408	0.000%
2026-08-17	153.6600	153.6600	153.6600	153.6600	+8.909%	5	415	-19.263%
2026-08-14	142.1800	142.3100	141.0900	141.0900	+1.577%	11	420	-12.070%
2026-08-12	138.8000	138.9000	138.8000	138.9000	-1.244%	2	429	-10.684%
2026-08-06	144.7000	144.7000	140.6500	140.6500	-23.184%	55	429	-11.795%
2026-08-05	176.9000	183.1000	176.9000	183.1000	+10.202%	3	404	-32.245%
2026-08-04	166.1500	166.1500	166.1500	166.1500	+41.320%	2	404	-25.333%
2026-07-29	126.0000	126.0000	111.0600	117.5700	-21.880%	7	404	+5.520%
2026-07-28	131.8700	150.5000	131.8700	150.5000	-11.818%	8	404	-17.568%
2026-07-20	182.1800	182.1800	170.5500	170.6700	-15.300%	15	396	-27.310%
2026-07-16	201.5000	201.5000	201.5000	201.5000	-20.701%	1	391	-38.432%
2026-07-15	248.6000	254.1000	248.6000	254.1000	+15.421%	2	391	-51.177%
2026-07-14	200.0000	225.0000	200.0000	220.1500	+58.267%	11	391	-43.648%
2026-07-02	159.0500	159.2500	139.1000	139.1000	-0.855%	4	392	-10.812%
2026-06-30	141.0500	141.0500	140.3000	140.3000	-5.585%	2	392	-11.575%
2026-06-29	148.6000	148.6000	148.6000	148.6000	+2.426%	1	391	-16.514%
2026-06-26	145.0800	145.0800	145.0800	145.0800	-32.505%	2	391	-14.489%
2026-06-25	206.4300	214.9500	206.4300	214.9500	+6.807%	4	391	-42.284%
2026-06-24	201.7500	201.7500	201.2500	201.2500	-15.377%	3	388	-38.355%
2026-06-17	237.8200	237.8200	237.8200	237.8200	+47.779%	3	391	-47.834%
2026-06-11	160.9300	160.9300	160.9300	160.9300	-26.422%	3	391	-22.911%
2026-06-04	206.0000	218.7200	206.0000	218.7200	+28.659%	4	391	-43.279%
2026-06-03	170.0000	170.0000	170.0000	170.0000	-13.490%	1	392	-27.024%
2026-06-02	194.3300	196.8500	194.3300	196.5100	+10.548%	5	393	-36.868%
2026-06-01	159.5000	177.7600	159.5000	177.7600	+17.660%	20	397	-30.209%
2026-05-29	151.0800	151.0800	151.0800	151.0800	+10.966%	1	395	-17.885%
2026-05-28	136.1500	136.1500	136.1500	136.1500	+8.659%	15	395	-8.880%
2026-05-21	125.3000	125.3000	125.3000	125.3000	+4.417%	2	410	-0.990%
2026-05-20	120.0000	120.0000	120.0000	120.0000	+34.831%	1	410	+3.383%
2026-05-19	86.0000	89.0000	86.0000	89.0000	-13.592%	2	407	+39.393%
2026-05-13	103.0000	103.0000	103.0000	103.0000	+6.625%	1	407	+20.447%
2026-05-11	95.7500	96.6000	95.7500	96.6000	+9.586%	7	407	+28.427%
2026-05-07	89.2500	89.2500	88.1500	88.1500	-6.033%	7	411	+40.737%
2026-05-06	92.1100	94.4400	90.3300	93.8100	+19.230%	82	416	+32.246%
2026-05-05	78.6800	78.6800	78.6800	78.6800	+0.807%	1	416	+57.677%
2026-05-04	77.7700	78.0500	77.7700	78.0500	-9.946%	2	417	+58.949%
2026-04-30	86.6700	86.6700	86.6700	86.6700	+15.807%	1	418	+43.141%
2026-04-29	80.0000	80.0000	74.8400	74.8400	-18.829%	2	418	+65.767%
2026-04-28	98.0500	98.1000	92.0000	92.2000	-6.869%	10	417	+34.555%
2026-04-22	99.0000	99.0000	99.0000	99.0000	+4.057%	1	416	+25.313%
2026-04-21	98.1900	98.1900	93.7200	95.1400	-6.395%	5	415	+30.397%
2026-04-20	99.0000	101.6400	99.0000	101.6400	+13.109%	5	415	+22.058%
2026-04-17	88.0000	89.9600	86.2800	89.8600	+12.045%	72	420	+38.059%
2026-04-16	78.0000	80.2000	78.0000	80.2000	+7.291%	3	448	+54.688%
2026-04-15	90.0000	90.0000	74.7500	74.7500	-12.059%	9	448	+65.967%
2026-04-14	77.4500	85.0000	73.5000	85.0000	+15.962%	19	446	+45.953%
2026-04-13	65.0000	74.0000	63.0000	73.3000	-11.655%	72	446	+69.250%
2026-04-10	83.4000	83.4700	82.9700	82.9700	-5.393%	5	434	+49.524%
2026-04-09	83.6800	87.7000	83.0000	87.7000	+5.841%	7	437	+41.460%
2026-04-08	90.5000	92.9300	80.0000	82.8600	+25.927%	24	440	+49.722%
2026-04-07	66.2000	66.2000	64.7500	65.8000	-3.900%	3	442	+88.541%
2026-04-06	72.0000	72.0000	66.7500	68.4700	+1.212%	20	439	+81.189%
2026-04-02	68.4500	68.4500	67.6500	67.6500	-1.111%	3	436	+83.385%
2026-04-01	68.0000	72.5000	68.0000	68.4100	+12.869%	91	436	+81.348%
2026-03-31	54.0000	60.6100	53.9500	60.6100	+33.209%	9	452	+104.686%
2026-03-30	47.0000	47.5000	45.3700	45.5000	-3.191%	12	452	+172.659%
2026-03-27	46.5000	47.5000	45.5000	47.0000	-10.900%	5	441	+163.957%
2026-03-26	51.8000	52.7500	51.8000	52.7500	-11.848%	2	436	+135.185%
2026-03-25	63.5000	65.0000	59.8400	59.8400	-3.484%	31	434	+107.320%
2026-03-24	58.8500	62.0000	58.8500	62.0000	+6.713%	11	443	+100.097%
2026-03-23	54.8000	63.0000	54.8000	58.1000	+7.593%	104	447	+113.528%
2026-03-20	50.0000	54.0000	50.0000	54.0000	+21.076%	65	503	+129.741%
2026-03-19	44.5500	44.6000	44.5500	44.6000	-1.545%	2	533	+178.161%
2026-03-18	46.4000	46.4000	45.3000	45.3000	0.000%	16	533	+173.863%
2026-03-17	46.0100	49.0000	45.3000	45.3000	+9.157%	5	532	+173.863%
2026-03-16	45.1000	45.1000	41.0000	41.5000	+5.732%	5	534	+198.940%
2026-03-13	44.2500	44.2500	39.2500	39.2500	-6.548%	6	532	+216.076%
2026-03-12	46.2000	46.6000	41.5000	42.0000	-24.256%	102	533	+195.381%
2026-03-11	56.1500	56.1500	50.2000	55.4500	-14.031%	52	461	+123.733%
2026-03-10	61.5000	64.5500	61.5000	64.5000	+10.445%	12	423	+92.341%
2026-03-09	52.4000	58.9000	47.4000	58.4000	+5.797%	81	427	+112.432%
2026-03-06	55.6000	58.1500	55.2000	55.2000	-9.508%	53	352	+124.746%
2026-03-05	70.8000	70.8000	61.0000	61.0000	-18.667%	5	303	+103.377%
2026-03-04	77.0000	82.8100	75.0000	75.0000	-2.114%	5	303	+65.413%
2026-03-03	65.0000	77.2500	65.0000	76.6200	-3.135%	8	305	+61.916%
2026-03-02	73.8000	80.5000	73.8000	79.1000	+7.810%	4	306	+56.839%
2026-02-27	85.7500	86.4000	73.3700	73.3700	-30.124%	6	304	+69.088%
2026-02-25	105.0000	105.0000	105.0000	105.0000	+9.375%	2	300	+18.152%
2026-02-24	96.0000	96.0000	96.0000	96.0000	+8.413%	1	300	+29.229%
2026-02-23	105.5700	105.5700	88.4200	88.5500	-12.240%	4	300	+40.102%
2026-02-20	100.9000	100.9000	100.9000	100.9000	+3.593%	1	300	+22.953%
2026-02-13	97.4500	97.4500	97.4000	97.4000	+10.757%	6	301	+27.372%
2026-02-05	83.5000	87.9400	83.5000	87.9400	-6.447%	3	301	+41.073%
2026-02-04	106.0000	106.2200	94.0000	94.0000	-15.771%	14	304	+31.979%
2026-02-03	111.6000	111.6000	111.6000	111.6000	+2.640%	3	303	+11.165%
2026-01-30	108.7300	108.7300	108.7300	108.7300	-6.509%	1	303	+14.099%
2026-01-29	113.6500	116.3000	113.6000	116.3000	+8.065%	28	304	+6.672%
2026-01-27	107.0500	107.6200	107.0500	107.6200	-3.696%	5	316	+15.276%
2026-01-26	109.2000	111.7500	109.2000	111.7500	+7.711%	8	315	+11.016%
2026-01-23	105.2500	105.2500	103.4500	103.7500	-22.285%	3	314	+19.576%
2026-01-21	133.3900	133.5100	133.3900	133.5000	+0.527%	4	314	-7.071%
2026-01-20	125.9500	132.8000	125.9500	132.8000	+9.076%	3	311	-6.581%
2026-01-15	121.7500	121.7500	121.7500	121.7500	+6.939%	1	309	+1.897%
2026-01-14	116.5700	116.5700	113.8500	113.8500	-3.148%	4	309	+8.968%
2026-01-13	128.7200	128.7200	117.5500	117.5500	-5.010%	4	310	+5.538%
2026-01-12	123.7500	123.7500	123.7500	123.7500	+0.463%	1	310	+0.251%
2026-01-09	123.1800	123.1800	123.1800	123.1800	+1.466%	3	310	+0.714%
2026-01-08	124.9700	124.9700	121.3500	121.4000	-6.052%	6	307	+2.191%
2026-01-07	129.2200	129.2200	129.2200	129.2200	-2.835%	1	309	-3.993%
2026-01-06	133.3400	134.2000	132.9900	132.9900	+1.519%	76	310	-6.715%
2026-01-05	115.6000	140.5500	115.6000	131.0000	+25.479%	4	269	-5.298%
2026-01-02	89.9500	104.4000	89.9500	104.4000	+22.377%	7	269	+18.831%
2025-12-31	84.9600	85.3100	84.9600	85.3100	-1.193%	2	263	+45.423%
2025-12-30	87.8700	87.8700	86.3400	86.3400	-7.559%	2	263	+43.688%
2025-12-29	93.4000	93.4000	93.4000	93.4000	-8.386%	1	262	+32.827%
2025-12-26	101.9500	101.9500	101.9500	101.9500	-0.779%	1	263	+21.687%
2025-12-24	102.7500	102.7500	102.7500	102.7500	+2.545%	2	263	+20.740%
2025-12-22	100.5000	100.5000	100.2000	100.2000	+18.650%	2	263	+23.812%
2025-12-17	86.5400	86.5400	83.6900	84.4500	-6.788%	8	263	+46.903%
2025-12-16	93.8000	93.8000	90.6000	90.6000	-6.540%	2	263	+36.932%
2025-12-15	96.9400	96.9400	96.9400	96.9400	-5.054%	10	262	+27.976%
2025-12-12	102.1000	102.1000	102.1000	102.1000	-8.340%	1	262	+21.508%
2025-12-11	104.6500	111.5300	104.6500	111.3900	+11.390%	5	262	+11.374%
2025-12-10	88.2500	100.0000	88.2500	100.0000	+11.074%	3	259	+24.060%
2025-12-09	90.0300	90.0300	90.0300	90.0300	+15.349%	1	257	+37.799%
2025-12-08	79.0400	79.0400	78.0500	78.0500	+10.396%	2	256	+58.949%
2025-12-05	70.7000	70.7000	70.7000	70.7000	+8.619%	1	257	+75.474%
2025-12-04	66.0000	66.0000	64.4300	65.0900	+2.714%	30	257	+90.598%
2025-12-03	60.7500	63.3700	60.7500	63.3700	+4.571%	2	243	+95.771%
2025-11-28	60.8000	60.8000	60.5500	60.6000	+10.182%	14	241	+104.719%
2025-11-26	55.0000	55.0000	55.0000	55.0000	+9.780%	1	233	+125.564%
2025-11-25	49.1900	50.1000	49.1900	50.1000	+6.596%	4	233	+147.625%
2025-11-24	47.4400	47.4400	47.0000	47.0000	+4.444%	51	233	+163.957%
2025-11-21	45.0000	45.0000	45.0000	45.0000	-4.560%	1	193	+175.689%
2025-11-20	57.5000	60.0000	47.1500	47.1500	-5.681%	3	193	+163.118%
2025-11-19	49.9900	49.9900	49.9900	49.9900	-0.557%	1	193	+148.170%
2025-11-18	46.3000	50.2700	46.3000	50.2700	+8.108%	4	192	+146.787%
2025-11-17	46.5000	46.5000	46.5000	46.5000	-25.121%	1	191	+166.796%
2025-11-13	62.4000	62.4000	62.1000	62.1000	-7.313%	2	191	+99.775%
2025-11-12	70.0000	70.0000	67.0000	67.0000	+18.437%	2	192	+85.164%
2025-11-11	56.5700	56.5700	56.5700	56.5700	+27.324%	1	190	+119.304%
2025-10-27	44.2900	44.4800	44.2900	44.4300	+12.595%	4	191	+179.226%
2025-10-24	38.9200	39.4600	38.9200	39.4600	+11.563%	4	191	+214.394%
2025-10-21	35.3500	35.4700	35.1500	35.3700	+0.085%	4	191	+250.749%
2025-10-17	35.3900	35.3900	35.3400	35.3400	-20.638%	2	191	+251.047%
2025-10-14	45.7000	45.7000	44.5300	44.5300	-9.160%	2	191	+178.599%
2025-10-13	49.0200	49.0200	49.0200	49.0200	+9.910%	1	190	+153.080%
2025-10-09	44.3500	44.6000	44.3500	44.6000	-7.660%	3	190	+178.161%
2025-10-07	48.3000	48.3000	48.3000	48.3000	-0.821%	1	191	+156.853%
2025-10-03	49.5500	49.5500	48.4500	48.7000	+14.212%	25	191	+154.743%
2025-10-02	42.6400	42.6400	42.6400	42.6400	-25.389%	1	171	+190.947%
2025-09-26	57.1500	57.1500	57.1500	57.1500	+5.833%	1	170	+117.078%
2025-09-24	54.0000	54.0000	54.0000	54.0000	-10.284%	1	169	+129.741%
2025-09-23	60.7700	60.7700	60.1900	60.1900	+107.552%	2	169	+106.114%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+19.342%	1	168	+327.793%
2025-08-19	24.3000	24.3000	24.3000	24.3000	-24.063%	1	167	+410.535%
2025-08-13	32.0000	32.0000	32.0000	32.0000	+2.008%	1	167	+287.688%
2025-08-12	32.5500	32.5500	31.3700	31.3700	+29.095%	2	166	+295.473%
2025-08-11	24.3000	24.3000	24.3000	24.3000	-8.406%	1	166	+410.535%
2025-08-08	26.4200	26.5300	26.4200	26.5300	+0.875%	2	165	+367.622%
2025-08-07	26.4000	26.4000	26.3000	26.3000	-4.364%	2	166	+371.711%
2025-08-06	27.5000	27.5000	27.5000	27.5000	-0.758%	1	165	+351.127%
2025-08-04	27.4500	27.7500	27.4500	27.7100	+5.804%	4	164	+347.708%
2025-08-01	23.2500	26.1900	23.2500	26.1900	-13.990%	8	164	+373.692%
2025-07-30	30.4500	30.4500	30.4500	30.4500	+6.618%	1	167	+307.422%
2025-07-29	28.3200	28.6300	28.3200	28.5600	-2.359%	4	167	+334.384%
2025-07-25	29.2500	29.2500	29.2500	29.2500	+5.216%	1	167	+324.137%
2025-07-24	27.7500	27.8000	27.7500	27.8000	+23.336%	10	167	+346.259%
2025-07-22	22.3800	22.5400	22.3800	22.5400	-8.000%	2	172	+450.399%
2025-07-21	24.2000	24.5000	24.1600	24.5000	-0.850%	4	172	+406.367%
2025-07-18	24.1000	24.7400	24.1000	24.7100	-3.288%	17	171	+402.064%
2025-07-15	25.3100	25.6500	25.2900	25.5500	-3.875%	123	170	+385.558%
2025-07-10	26.5800	26.5800	26.5800	26.5800	-0.263%	1	83	+366.742%
2025-07-08	28.4100	28.4100	25.7500	26.6500	-14.992%	98	82	+365.516%
2025-07-02	31.3500	31.3500	31.3500	31.3500	+30.625%	80	85	+295.726%
2025-06-27	24.0000	24.0000	24.0000	24.0000	+35.977%	1	5	+416.917%
2025-06-24	17.6500	17.6500	17.6500	17.6500	+24.559%	1	4	+602.890%
2025-06-18	13.8500	14.1700	13.8500	14.1700	+14.644%	2	4	+775.512%
2025-06-16	12.3600	12.3600	12.3600	12.3600	+1.478%	1	4	+903.722%
2025-06-12	12.0600	12.1900	12.0000	12.1800	+16.444%	4	3	+918.555%
2025-06-10	10.2500	10.4600	10.2500	10.4600	0.000%	4	0	+1,086.042%