Dark

GS20260918C940
GS Sep 18 2026 940.00 Call (GS260918C00940000)
option OPRA

EOD

Aug 12, 2026

103.35-0.625%(-0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	116.6500	116.6500	103.2500	103.3500	-0.625%	4	148	0.000%
2026-08-03	104.0000	104.0000	104.0000	104.0000	-14.064%	1	148	-0.625%
2026-07-28	120.4900	121.0200	120.4900	121.0200	-15.092%	2	148	-14.601%
2026-07-24	142.5300	142.5300	142.5300	142.5300	-4.980%	4	147	-27.489%
2026-07-21	150.1000	150.1000	150.0000	150.0000	-3.282%	2	146	-31.100%
2026-07-17	151.4000	155.0900	151.4000	155.0900	-24.180%	19	146	-33.361%
2026-07-15	204.5500	204.5500	204.5500	204.5500	+38.678%	1	144	-49.474%
2026-07-09	147.5000	147.5000	147.5000	147.5000	+35.445%	30	144	-29.932%
2026-07-08	108.9000	108.9000	108.9000	108.9000	-19.897%	2	154	-5.096%
2026-07-06	135.8500	135.9500	135.8500	135.9500	+14.436%	2	153	-23.979%
2026-07-02	118.3000	118.8000	118.3000	118.8000	-34.725%	2	154	-13.005%
2026-06-16	182.0000	182.0000	182.0000	182.0000	+56.451%	1	154	-43.214%
2026-06-10	116.3300	116.3300	116.3300	116.3300	-15.532%	14	155	-11.158%
2026-06-01	137.7200	137.7200	137.7200	137.7200	+26.036%	1	155	-24.956%
2026-05-28	109.2700	109.2700	109.2700	109.2700	+6.397%	1	155	-5.418%
2026-05-26	102.7000	102.7000	102.7000	102.7000	-1.534%	5	155	+0.633%
2026-05-22	104.3000	104.3000	104.3000	104.3000	+13.308%	5	155	-0.911%
2026-05-21	92.0500	92.0500	92.0500	92.0500	+47.682%	1	155	+12.276%
2026-05-19	62.8700	62.8700	61.9500	62.3300	-18.629%	30	155	+65.811%
2026-05-15	73.4000	76.6000	72.9000	76.6000	-5.257%	7	125	+34.922%
2026-05-13	79.5000	80.8500	78.1000	80.8500	+16.080%	19	128	+27.829%
2026-05-12	69.0000	69.6500	67.2500	69.6500	+5.291%	7	107	+48.385%
2026-05-11	66.0500	66.1500	66.0500	66.1500	-0.045%	2	107	+56.236%
2026-05-07	66.1800	66.1800	66.1800	66.1800	+9.388%	1	106	+56.165%
2026-05-05	61.2500	61.3500	60.5000	60.5000	+13.190%	8	106	+70.826%
2026-05-04	53.4500	53.4500	53.4500	53.4500	-18.892%	1	104	+93.358%
2026-04-30	65.9000	65.9000	65.9000	65.9000	-6.058%	2	103	+56.829%
2026-04-28	71.0500	71.0500	70.1500	70.1500	-10.637%	2	102	+47.327%
2026-04-23	78.5000	78.5000	78.5000	78.5000	+4.527%	1	102	+31.656%
2026-04-20	75.1000	75.1000	75.1000	75.1000	+8.683%	1	102	+37.617%
2026-04-17	72.0000	72.0000	69.1000	69.1000	+13.839%	14	101	+49.566%
2026-04-16	60.7000	60.7000	60.7000	60.7000	-13.791%	2	115	+70.264%
2026-04-15	70.4100	70.4100	70.4100	70.4100	+13.601%	1	115	+46.783%
2026-04-14	59.9500	61.9800	59.9500	61.9800	+28.456%	2	115	+66.747%
2026-04-13	47.0300	48.2500	46.3300	48.2500	-25.883%	3	115	+114.197%
2026-04-08	65.8500	65.8500	63.8000	65.1000	+22.139%	24	115	+58.756%
2026-04-02	53.3000	53.3000	53.3000	53.3000	+2.500%	1	119	+93.902%
2026-04-01	52.1000	52.1000	52.0000	52.0000	+16.201%	31	119	+98.750%
2026-03-31	37.2000	44.7500	37.1200	44.7500	+16.993%	36	96	+130.950%
2026-03-30	35.5500	38.2500	35.2300	38.2500	-3.822%	8	102	+170.196%
2026-03-26	38.6500	39.7700	38.6500	39.7700	-10.205%	3	101	+159.869%
2026-03-24	39.4500	44.2900	39.3900	44.2900	-1.905%	9	101	+133.348%
2026-03-23	43.6500	45.1500	43.2000	45.1500	+38.795%	18	99	+128.904%
2026-03-19	32.7000	32.7000	32.5300	32.5300	-5.601%	22	96	+217.707%
2026-03-18	34.2000	34.4600	33.9700	34.4600	+16.734%	6	95	+199.913%
2026-03-16	30.4000	30.4000	29.5200	29.5200	+3.797%	3	92	+250.102%
2026-03-13	30.8500	30.8500	28.4400	28.4400	-14.337%	21	92	+263.397%
2026-03-12	33.2000	33.2000	33.2000	33.2000	-30.991%	1	96	+211.295%
2026-03-10	46.2500	48.1100	46.2500	48.1100	+24.315%	8	95	+114.820%
2026-03-09	37.9500	38.7000	37.8700	38.7000	-18.868%	14	95	+167.054%
2026-03-05	47.7000	47.7000	47.7000	47.7000	-5.917%	1	90	+116.667%
2026-03-03	50.9000	50.9000	50.7000	50.7000	-18.945%	2	89	+103.846%
2026-03-02	63.5700	63.5700	62.5500	62.5500	+5.838%	14	88	+65.228%
2026-02-27	69.6500	69.6500	59.1000	59.1000	-30.593%	8	76	+74.873%
2026-02-25	80.0000	85.1500	80.0000	85.1500	+15.614%	2	80	+21.374%
2026-02-24	73.6500	73.6500	73.6500	73.6500	-12.892%	7	80	+40.326%
2026-02-20	84.4500	84.5500	84.4500	84.5500	-12.383%	2	80	+22.235%
2026-02-10	105.9300	105.9300	94.2000	96.5000	+10.286%	9	79	+7.098%
2026-02-06	87.5000	87.5000	87.5000	87.5000	-1.906%	8	75	+18.114%
2026-01-30	97.0000	97.0000	89.0500	89.2000	-13.900%	13	72	+15.863%
2026-01-29	103.7000	103.7000	103.6000	103.6000	+18.468%	2	64	-0.241%
2026-01-28	87.8500	87.8500	87.4500	87.4500	-1.973%	4	64	+18.182%
2026-01-23	89.2100	89.2100	89.2100	89.2100	-19.032%	2	63	+15.850%
2026-01-22	110.1800	110.1800	110.1800	110.1800	-3.317%	1	63	-6.199%
2026-01-21	114.0500	114.0500	113.9000	113.9600	+9.735%	5	64	-9.310%
2026-01-20	103.8500	103.8500	103.8500	103.8500	-7.277%	1	65	-0.481%
2026-01-16	115.9500	115.9500	112.0000	112.0000	+6.161%	7	70	-7.723%
2026-01-15	105.6000	105.6000	105.5000	105.5000	+9.839%	2	70	-2.038%
2026-01-14	95.8500	96.0500	95.8500	96.0500	-2.655%	2	70	+7.600%
2026-01-13	98.6700	98.6700	98.6700	98.6700	-4.869%	1	70	+4.743%
2026-01-09	103.7200	103.7200	103.7200	103.7200	+2.238%	3	69	-0.357%
2026-01-08	100.6000	101.4500	100.6000	101.4500	-3.011%	5	69	+1.873%
2026-01-07	104.6000	104.6000	104.6000	104.6000	+29.008%	1	72	-1.195%
2025-12-22	80.8000	81.0900	80.7100	81.0800	+13.209%	4	72	+27.467%
2025-12-16	71.6500	71.6500	71.6200	71.6200	-21.019%	2	72	+44.303%
2025-12-11	84.2000	90.7100	84.2000	90.6800	+45.088%	17	71	+13.972%
2025-12-08	61.7500	62.5000	61.7500	62.5000	+74.923%	2	64	+65.360%
2025-11-24	35.4200	35.7300	35.2900	35.7300	-33.760%	4	64	+189.253%
2025-11-12	47.7600	53.9400	47.7600	53.9400	+50.966%	3	62	+91.602%
2025-10-29	37.3700	37.3700	35.7300	35.7300	+3.326%	2	62	+189.253%
2025-10-27	34.5800	34.5800	34.5800	34.5800	+20.446%	1	64	+198.872%
2025-10-24	30.0000	30.0000	28.3600	28.7100	+22.066%	33	64	+259.979%
2025-10-22	23.5200	23.5200	23.5200	23.5200	-7.981%	1	70	+339.413%
2025-10-17	25.5600	25.5600	25.5600	25.5600	-19.369%	1	71	+304.343%
2025-10-15	31.7000	31.7000	31.7000	31.7000	-17.512%	25	70	+226.025%
2025-10-07	41.7100	41.7100	38.4300	38.4300	-4.640%	2	50	+168.931%
2025-09-25	40.3000	40.3000	40.3000	40.3000	-1.467%	2	50	+156.452%
2025-09-24	40.9000	40.9000	40.9000	40.9000	+0.714%	2	48	+152.689%
2025-09-22	40.6100	40.6100	40.6100	40.6100	+4.530%	1	48	+154.494%
2025-09-17	38.8500	38.8500	38.8500	38.8500	+10.621%	16	48	+166.023%
2025-09-16	35.1200	35.1200	35.1200	35.1200	-2.849%	1	32	+194.277%
2025-09-11	34.8500	36.1500	34.8500	36.1500	+55.953%	3	31	+185.892%
2025-08-12	23.4500	24.1000	23.1800	23.1800	+30.592%	8	31	+345.858%
2025-08-11	17.5500	17.7500	17.5500	17.7500	-13.835%	3	24	+482.254%
2025-08-06	20.6000	20.6000	20.6000	20.6000	+3.000%	1	21	+401.699%
2025-08-05	20.0000	20.0000	20.0000	20.0000	+2.407%	2	20	+416.750%
2025-08-01	18.6500	19.5300	18.6500	19.5300	-9.374%	4	19	+429.186%
2025-07-31	21.7000	21.7000	21.1200	21.5500	-7.788%	5	19	+379.582%
2025-07-30	23.1600	23.3700	23.1600	23.3700	+11.339%	2	18	+342.234%
2025-07-29	20.9900	21.2800	20.9200	20.9900	+1.157%	14	18	+392.377%
2025-07-28	20.7500	20.7500	20.7500	20.7500	-5.381%	1	17	+398.072%
2025-07-25	21.7800	21.9300	21.7800	21.9300	+4.678%	2	16	+371.272%
2025-07-24	20.8000	20.9500	20.8000	20.9500	+26.281%	2	16	+393.317%
2025-07-22	16.3800	16.5900	16.3800	16.5900	-7.731%	2	14	+522.966%
2025-07-21	17.7100	17.9800	17.7100	17.9800	+4.051%	2	14	+474.805%
2025-07-18	17.2800	17.2800	17.2800	17.2800	+4.096%	5	14	+498.090%
2025-07-16	17.5500	17.6100	16.6000	16.6000	-13.089%	17	14	+522.590%
2025-07-15	19.1000	19.1000	19.1000	19.1000	-22.041%	3	5	+441.099%
2025-07-07	25.5500	25.5500	24.5000	24.5000	0.000%	2	2	+321.837%