Dark

GS20260918C920
GS Sep 18 2026 920.00 Call (GS260918C00920000)
option OPRA

EOD

Jul 1, 2026

133.70-4.840%(-6.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	133.8000	133.8000	133.7000	133.7000	-4.840%	2	302	0.000%
2026-06-26	147.5400	147.5400	140.5000	140.5000	-21.240%	3	303	-4.840%
2026-06-25	197.5500	197.5500	178.3900	178.3900	-0.894%	4	302	-25.052%
2026-06-24	180.0000	180.0000	180.0000	180.0000	+16.883%	1	298	-25.722%
2026-06-05	201.7300	201.7300	154.0000	154.0000	-20.810%	7	297	-13.182%
2026-06-04	194.4700	194.4700	194.4700	194.4700	+8.340%	5	297	-31.249%
2026-06-02	179.5000	179.5000	179.5000	179.5000	+46.411%	1	302	-25.515%
2026-05-22	122.6000	122.6000	122.6000	122.6000	+10.093%	1	303	+9.054%
2026-05-21	111.3600	111.3600	111.3600	111.3600	+36.454%	10	303	+20.061%
2026-05-20	81.6100	81.6100	81.6100	81.6100	+11.535%	12	303	+63.828%
2026-05-19	73.7200	73.7300	73.1600	73.1700	-28.961%	12	310	+82.725%
2026-05-14	101.0000	104.0000	101.0000	103.0000	+12.200%	15	310	+29.806%
2026-05-13	91.8000	91.8000	91.8000	91.8000	+24.205%	1	324	+45.643%
2026-05-12	73.9100	73.9100	73.9100	73.9100	-3.474%	5	324	+80.896%
2026-05-08	76.5800	76.5800	76.5700	76.5700	-0.442%	2	324	+74.611%
2026-05-07	76.9100	76.9100	76.9100	76.9100	+11.077%	5	324	+73.840%
2026-05-05	67.8300	70.5800	67.8300	69.2400	+10.519%	16	326	+93.096%
2026-05-04	69.1000	69.3500	62.5500	62.6500	-16.877%	22	323	+113.408%
2026-04-30	72.9100	75.9900	72.9100	75.3700	+11.494%	3	320	+77.392%
2026-04-29	71.3500	71.3500	65.0400	67.6000	-20.843%	7	320	+97.781%
2026-04-22	89.1500	89.1500	85.4000	85.4000	+0.981%	2	318	+56.557%
2026-04-21	94.1500	94.1500	84.0100	84.5700	-0.095%	6	321	+58.094%
2026-04-20	83.8500	84.6500	83.8500	84.6500	+8.526%	2	321	+57.944%
2026-04-17	76.1500	81.0000	76.1500	78.0000	+11.381%	10	321	+71.410%
2026-04-16	68.4500	70.0300	68.4500	70.0300	+5.071%	5	326	+90.918%
2026-04-15	69.3500	69.7300	66.6500	66.6500	+1.678%	6	330	+100.600%
2026-04-14	65.5500	65.5500	65.5500	65.5500	+0.153%	2	329	+103.966%
2026-04-13	62.3500	65.5000	60.7500	65.4500	-10.587%	8	330	+104.278%
2026-04-10	73.2000	73.2000	73.2000	73.2000	-2.087%	1	328	+82.650%
2026-04-09	71.2500	74.7600	71.2500	74.7600	+5.817%	3	329	+78.839%
2026-04-08	81.2700	81.2700	70.6500	70.6500	+18.282%	7	330	+89.243%
2026-04-06	59.7300	59.7300	59.7300	59.7300	+48.953%	2	335	+123.841%
2026-03-27	40.3500	40.3500	40.1000	40.1000	-12.061%	2	335	+233.416%
2026-03-26	44.8000	45.6000	44.8000	45.6000	-15.634%	2	336	+193.202%
2026-03-25	53.3500	54.0500	53.3500	54.0500	+15.615%	2	335	+147.364%
2026-03-24	46.7500	46.7500	46.7500	46.7500	-8.531%	1	335	+185.989%
2026-03-23	50.9000	51.1100	50.9000	51.1100	+21.836%	4	334	+161.593%
2026-03-20	41.9500	41.9500	41.9500	41.9500	+7.841%	3	332	+218.713%
2026-03-18	38.9000	38.9000	38.9000	38.9000	+4.430%	1	335	+243.702%
2026-03-16	36.1700	37.4500	36.1700	37.2500	+3.616%	9	335	+258.926%
2026-03-13	35.9500	35.9500	35.9500	35.9500	-6.769%	3	335	+271.905%
2026-03-12	38.5600	38.5600	38.5600	38.5600	-27.273%	1	332	+246.732%
2026-03-10	52.4500	54.8500	52.4500	53.0200	+8.648%	12	332	+152.169%
2026-03-09	43.1900	48.8000	43.1900	48.8000	+1.140%	19	330	+173.975%
2026-03-06	48.2500	48.2500	48.2500	48.2500	-29.716%	2	319	+177.098%
2026-03-03	55.5500	68.6500	55.5500	68.6500	+0.307%	3	317	+94.756%
2026-03-02	70.5500	70.5500	68.4400	68.4400	+2.486%	20	316	+95.354%
2026-02-27	66.7800	66.7800	66.7800	66.7800	-31.927%	1	304	+100.210%
2026-02-26	98.1000	98.1000	98.1000	98.1000	+14.149%	1	304	+36.290%
2026-02-24	85.9400	85.9400	85.9400	85.9400	+5.564%	5	304	+55.574%
2026-02-23	81.4100	81.4100	81.4100	81.4100	-13.577%	5	304	+64.230%
2026-02-20	94.2500	94.2500	94.2000	94.2000	+2.726%	2	299	+41.932%
2026-02-19	93.9800	95.8500	91.7000	91.7000	-14.435%	3	298	+45.802%
2026-02-18	107.1700	107.1700	107.1700	107.1700	+22.201%	1	297	+24.755%
2026-02-13	87.5500	87.7000	87.5500	87.7000	-12.256%	6	293	+52.452%
2026-02-12	104.5400	104.5400	99.9500	99.9500	-10.375%	20	293	+33.767%
2026-02-11	111.5200	111.5200	111.5200	111.5200	-3.127%	1	284	+19.889%
2026-02-10	115.1200	115.1200	115.1200	115.1200	+6.121%	7	284	+16.140%
2026-02-09	108.4800	108.4800	108.4800	108.4800	+13.413%	7	291	+23.249%
2026-02-06	95.5500	95.6500	95.5500	95.6500	-0.994%	6	284	+39.780%
2026-02-04	93.3500	96.8000	93.3500	96.6100	-4.347%	14	287	+38.391%
2026-02-03	95.0000	101.0000	95.0000	101.0000	-7.339%	2	276	+32.376%
2026-01-30	109.0000	109.0000	109.0000	109.0000	+15.454%	3	276	+22.661%
2026-01-27	94.4100	94.4100	94.4100	94.4100	-3.908%	1	276	+41.616%
2026-01-26	98.2500	98.2500	98.2500	98.2500	+4.488%	1	275	+36.081%
2026-01-23	99.2500	99.2500	93.8400	94.0300	-22.545%	6	275	+42.189%
2026-01-21	121.6500	121.6500	121.4000	121.4000	+2.534%	2	275	+10.132%
2026-01-20	118.4000	118.4000	118.4000	118.4000	-9.425%	8	275	+12.922%
2026-01-15	130.7200	130.7200	130.7200	130.7200	+42.397%	1	283	+2.280%
2026-01-02	91.4000	91.8000	91.4000	91.8000	+0.273%	2	283	+45.643%
2025-12-26	92.6600	92.6600	91.3500	91.5500	+5.085%	3	282	+46.040%
2025-12-19	87.6000	87.6000	87.1200	87.1200	+15.238%	2	281	+53.466%
2025-12-17	75.8500	75.8500	75.6000	75.6000	-5.025%	2	282	+76.852%
2025-12-16	80.2000	80.5000	79.6000	79.6000	-13.005%	3	282	+67.965%
2025-12-12	91.5000	91.5000	91.5000	91.5000	+15.823%	1	283	+46.120%
2025-12-09	79.0000	79.0000	79.0000	79.0000	+11.268%	1	282	+69.241%
2025-12-08	71.0000	71.0000	71.0000	71.0000	+24.561%	40	283	+88.310%
2025-12-04	58.0000	58.0000	57.0000	57.0000	+17.939%	2	243	+134.561%
2025-11-26	49.1500	49.1500	48.3300	48.3300	+15.346%	3	240	+176.640%
2025-11-25	41.5500	41.9500	41.5500	41.9000	-4.881%	8	240	+219.093%
2025-11-19	43.8800	44.0500	43.8800	44.0500	-20.631%	2	242	+203.519%
2025-11-13	55.6500	55.6500	55.5000	55.5000	+18.211%	2	242	+140.901%
2025-11-10	46.5500	46.9500	46.5500	46.9500	+3.391%	2	243	+184.771%
2025-11-04	45.4100	45.4100	45.4100	45.4100	+28.277%	1	242	+194.429%
2025-10-24	33.6200	35.4000	33.6000	35.4000	+28.915%	202	242	+277.684%
2025-10-22	27.4600	27.4600	27.4600	27.4600	-27.162%	1	41	+386.890%
2025-10-15	37.1000	37.7000	37.1000	37.7000	-20.798%	2	40	+254.642%
2025-10-07	47.6000	47.6000	47.6000	47.6000	+16.183%	1	40	+180.882%
2025-10-06	40.9700	40.9700	40.9700	40.9700	-5.118%	1	40	+226.336%
2025-10-01	43.1800	43.1800	43.1800	43.1800	-2.308%	5	39	+209.634%
2025-09-30	44.8100	44.8100	44.2000	44.2000	-10.887%	3	39	+202.489%
2025-09-26	52.0000	52.0000	48.4200	49.6000	+7.290%	8	40	+169.556%
2025-09-24	50.9300	50.9300	46.2300	46.2300	-4.818%	4	35	+189.206%
2025-09-22	48.5700	48.5700	48.5700	48.5700	+72.847%	1	35	+175.273%
2025-08-12	28.2000	28.2000	28.1000	28.1000	+22.707%	2	34	+375.801%
2025-08-08	22.7100	22.9000	22.7100	22.9000	-3.048%	2	32	+483.843%
2025-08-06	23.4400	23.6200	23.4400	23.6200	-1.172%	2	32	+466.046%
2025-08-04	23.9000	23.9000	23.9000	23.9000	+5.472%	2	33	+459.414%
2025-08-01	22.3500	22.6600	22.2300	22.6600	-8.259%	4	31	+490.026%
2025-07-31	24.9500	25.1800	24.6100	24.7000	-7.317%	17	31	+441.296%
2025-07-30	26.6500	26.6500	26.6500	26.6500	+11.042%	1	23	+401.689%
2025-07-29	24.0000	24.0000	24.0000	24.0000	-1.235%	1	22	+457.083%
2025-07-25	24.1500	24.3000	24.1500	24.3000	+14.731%	2	21	+450.206%
2025-07-18	20.7800	21.1800	20.7800	21.1800	+3.367%	2	20	+531.256%
2025-07-16	20.2500	20.4900	20.2500	20.4900	-7.033%	2	20	+552.513%
2025-07-15	22.1000	22.3400	21.9600	22.0400	-1.957%	17	20	+506.624%
2025-07-10	22.5200	22.5200	22.4800	22.4800	-22.961%	2	16	+494.751%
2025-07-03	28.9100	29.1800	28.9100	29.1800	+141.157%	2	15	+358.191%
2025-06-18	11.8000	12.1000	11.8000	12.1000	+12.663%	2	14	+1,004.959%
2025-06-17	10.9100	11.2100	10.7400	10.7400	-1.014%	26	14	+1,144.879%
2025-06-16	10.8000	11.0700	10.7800	10.8500	+13.021%	4	2	+1,132.258%
2025-06-13	9.1900	9.6000	9.1900	9.6000	-8.309%	4	2	+1,292.708%
2025-06-12	10.1800	10.4700	10.1800	10.4700	0.000%	2	1	+1,176.982%