Dark

GS20260918C950
GS Sep 18 2026 950.00 Call (GS260918C00950000)
option OPRA

EOD

Aug 19, 2026

77.92-24.496%(-25.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	84.7000	84.9500	77.9200	77.9200	-24.496%	8	137	0.000%
2026-08-17	103.2000	103.2000	103.2000	103.2000	+8.517%	1	131	-24.496%
2026-08-14	95.3500	95.3500	95.1000	95.1000	-8.689%	4	131	-18.065%
2026-08-13	104.1500	104.1500	104.1500	104.1500	+0.434%	1	132	-25.185%
2026-08-11	103.8500	103.8500	103.7000	103.7000	-1.892%	4	133	-24.860%
2026-08-06	105.7000	105.7000	105.7000	105.7000	-21.296%	1	135	-26.282%
2026-08-05	134.3000	134.3000	134.3000	134.3000	+5.111%	1	135	-41.981%
2026-08-04	120.2500	127.7700	120.2500	127.7700	+39.945%	4	134	-39.015%
2026-08-03	91.3000	91.3000	91.3000	91.3000	+31.084%	1	131	-14.655%
2026-07-29	80.7900	80.7900	69.3500	69.6500	-33.125%	10	131	+11.874%
2026-07-28	104.7000	104.7000	104.1500	104.1500	-22.438%	8	132	-25.185%
2026-07-24	134.2800	134.2800	134.2800	134.2800	-6.019%	4	131	-41.972%
2026-07-17	125.5500	143.5500	125.5500	142.8800	-28.237%	3	127	-45.465%
2026-07-15	209.0200	209.0200	199.1000	199.1000	+4.148%	6	129	-60.864%
2026-07-14	195.0000	195.0000	191.1700	191.1700	+57.992%	3	128	-59.240%
2026-07-13	121.0000	121.0000	121.0000	121.0000	-12.950%	1	128	-35.603%
2026-07-09	139.0200	139.0200	139.0000	139.0000	+28.739%	2	127	-43.942%
2026-07-08	107.9700	107.9700	107.9700	107.9700	-1.801%	1	127	-27.832%
2026-07-02	110.2000	110.2000	109.8000	109.9500	+6.489%	8	123	-29.131%
2026-06-30	103.2500	103.2500	103.2500	103.2500	-47.135%	1	123	-24.533%
2026-06-18	195.3100	195.3100	195.3100	195.3100	+1.724%	2	124	-60.104%
2026-06-17	192.0000	192.0000	192.0000	192.0000	+10.092%	3	124	-59.417%
2026-06-16	174.4000	174.4000	174.4000	174.4000	+16.461%	2	124	-55.321%
2026-06-12	149.7500	149.7500	149.7500	149.7500	+16.112%	2	124	-47.967%
2026-06-11	114.0000	128.9700	114.0000	128.9700	+12.638%	2	124	-39.583%
2026-06-10	114.5000	114.5000	114.5000	114.5000	-26.153%	4	125	-31.948%
2026-06-05	155.3000	155.3000	155.0500	155.0500	-13.452%	2	125	-49.745%
2026-06-04	166.0000	179.1500	166.0000	179.1500	+56.504%	9	125	-56.506%
2026-05-29	111.5700	114.4700	111.5700	114.4700	+9.467%	2	132	-31.930%
2026-05-28	104.5700	104.5700	104.5700	104.5700	+10.411%	2	132	-25.485%
2026-05-26	105.8800	105.8800	94.7000	94.7100	-6.367%	13	132	-17.728%
2026-05-22	100.4500	101.1500	99.5000	101.1500	+8.705%	7	130	-22.966%
2026-05-21	91.7300	93.1600	91.7300	93.0500	+11.504%	14	132	-16.260%
2026-05-20	67.1000	83.4500	66.8000	83.4500	+22.433%	7	132	-6.627%
2026-05-18	68.7200	68.7200	68.1600	68.1600	-5.175%	2	144	+14.319%
2026-05-15	68.7700	71.8800	65.7000	71.8800	-10.150%	6	144	+8.403%
2026-05-14	82.0100	82.0100	80.0000	80.0000	+6.482%	3	143	-2.600%
2026-05-13	75.6000	75.6000	71.4500	75.1300	+20.885%	11	145	+3.714%
2026-05-12	58.9000	62.1500	58.7000	62.1500	-8.266%	8	145	+25.374%
2026-05-11	68.9000	68.9000	67.7500	67.7500	+11.011%	3	145	+15.011%
2026-05-08	61.3000	61.3000	61.0300	61.0300	-1.134%	2	144	+27.675%
2026-05-07	61.7300	61.7300	61.7300	61.7300	-3.907%	5	145	+26.227%
2026-05-06	65.2500	65.5000	64.2400	64.2400	+16.061%	8	145	+21.295%
2026-05-05	52.2500	55.3500	52.2500	55.3500	+12.477%	20	146	+40.777%
2026-05-04	49.2000	51.0500	49.2000	49.2100	-18.378%	22	151	+58.342%
2026-05-01	60.2900	60.2900	60.2900	60.2900	-2.758%	1	141	+29.242%
2026-04-30	60.1700	62.0000	60.1700	62.0000	+17.714%	6	141	+25.677%
2026-04-29	52.6700	52.6700	52.6700	52.6700	-19.465%	1	136	+47.940%
2026-04-28	65.2500	66.0500	65.2500	65.4000	-3.724%	9	135	+19.144%
2026-04-27	67.9300	67.9300	67.9300	67.9300	+5.975%	1	138	+14.706%
2026-04-24	63.6000	64.1000	63.4000	64.1000	-14.533%	3	137	+21.560%
2026-04-23	75.0000	75.0000	75.0000	75.0000	+4.167%	1	137	+3.893%
2026-04-21	76.6500	79.2100	72.0000	72.0000	+12.676%	3	138	+8.222%
2026-04-17	61.8800	66.4300	60.4500	63.9000	+19.439%	10	138	+21.941%
2026-04-16	53.5000	53.5000	53.5000	53.5000	-3.950%	1	138	+45.645%
2026-04-15	60.4400	60.4400	55.7000	55.7000	-0.358%	24	137	+39.892%
2026-04-14	55.9000	55.9000	55.9000	55.9000	+29.909%	1	138	+39.392%
2026-04-13	43.0300	43.0300	43.0300	43.0300	-28.319%	1	138	+81.083%
2026-04-10	60.2000	60.2000	60.0300	60.0300	-3.099%	5	139	+29.802%
2026-04-09	61.9500	61.9500	61.9500	61.9500	+1.408%	1	134	+25.779%
2026-04-08	64.1300	64.1300	60.8500	61.0900	+32.086%	4	133	+27.550%
2026-04-07	47.9500	47.9500	46.2500	46.2500	-8.398%	2	135	+68.476%
2026-04-01	50.0000	50.4900	50.0000	50.4900	+21.341%	11	135	+54.328%
2026-03-31	41.6100	41.6100	41.6100	41.6100	+31.886%	5	128	+87.263%
2026-03-30	34.1200	34.1200	31.5000	31.5500	-1.190%	4	128	+146.973%
2026-03-27	32.2500	32.2500	31.9300	31.9300	-11.306%	4	128	+144.034%
2026-03-26	37.8000	37.9500	35.7500	36.0000	-14.550%	4	127	+116.444%
2026-03-25	42.2500	42.2500	42.1300	42.1300	+6.658%	2	125	+84.951%
2026-03-23	40.0000	43.0700	38.6500	39.5000	+17.560%	21	124	+97.266%
2026-03-20	33.6000	33.6000	33.6000	33.6000	-0.444%	1	121	+131.905%
2026-03-19	33.7500	33.7500	33.7500	33.7500	+5.206%	1	120	+130.874%
2026-03-17	32.6000	32.6000	32.0800	32.0800	+13.157%	4	119	+142.893%
2026-03-13	28.3500	28.3500	28.3500	28.3500	-5.437%	3	122	+174.850%
2026-03-12	31.0000	31.0000	29.9800	29.9800	-17.863%	6	119	+159.907%
2026-03-11	38.7500	38.7500	36.5000	36.5000	-18.345%	6	114	+113.479%
2026-03-10	43.3100	44.7000	43.3100	44.7000	+24.651%	4	110	+74.318%
2026-03-09	35.0000	36.7500	34.5000	35.8600	-11.128%	11	110	+117.289%
2026-03-06	36.0400	40.3500	36.0400	40.3500	-4.407%	14	105	+93.110%
2026-03-05	51.0500	51.0500	41.8400	42.2100	-12.427%	7	96	+84.601%
2026-03-03	48.3000	48.3000	48.2000	48.2000	-17.536%	6	92	+61.660%
2026-03-02	56.5500	59.9000	56.5500	58.4500	+5.792%	4	95	+33.311%
2026-02-27	64.6600	64.6600	55.2500	55.2500	-33.911%	5	94	+41.032%
2026-02-26	83.6000	83.6000	83.6000	83.6000	+5.823%	1	94	-6.794%
2026-02-25	79.0000	79.0000	79.0000	79.0000	+9.101%	2	95	-1.367%
2026-02-24	70.5000	73.8500	70.5000	72.4100	+7.914%	12	95	+7.609%
2026-02-23	67.1000	67.1000	67.1000	67.1000	-13.139%	1	90	+16.125%
2026-02-20	75.9100	77.2500	75.9100	77.2500	-8.211%	2	90	+0.867%
2026-02-12	84.1500	84.1600	84.1500	84.1600	-8.182%	2	90	-7.414%
2026-02-10	91.6600	91.6600	91.6600	91.6600	+16.809%	1	90	-14.990%
2026-02-02	78.4700	78.4700	78.4700	78.4700	-21.905%	1	90	-0.701%
2026-01-22	105.0000	105.0000	100.4800	100.4800	-3.431%	4	90	-22.452%
2026-01-21	104.1500	104.1500	104.0500	104.0500	+8.623%	2	88	-25.113%
2026-01-20	98.7500	98.7500	95.5200	95.7900	-14.473%	14	88	-18.655%
2026-01-16	112.0000	112.0000	112.0000	112.0000	-5.485%	1	80	-30.429%
2026-01-15	110.0000	118.5000	110.0000	118.5000	+29.508%	2	80	-34.245%
2026-01-14	88.0000	91.5000	88.0000	91.5000	-2.980%	9	81	-14.842%
2026-01-13	94.3100	94.3100	94.3100	94.3100	-7.539%	1	85	-17.379%
2026-01-12	98.5000	102.0000	98.5000	102.0000	+6.250%	2	84	-23.608%
2026-01-09	99.0000	99.0000	96.0000	96.0000	-0.208%	3	83	-18.833%
2026-01-08	96.2000	96.2000	96.2000	96.2000	-6.274%	3	80	-19.002%
2026-01-07	102.6400	102.6400	102.6400	102.6400	+0.924%	1	77	-24.084%
2026-01-06	101.7000	101.7000	101.7000	101.7000	+27.252%	1	78	-23.382%
2026-01-02	65.0000	79.9200	65.0000	79.9200	+5.826%	5	78	-2.503%
2025-12-23	75.0000	76.0000	75.0000	75.5200	+2.178%	3	76	+3.178%
2025-12-19	73.3500	74.1900	73.3500	73.9100	+12.462%	141	74	+5.426%
2025-12-17	65.7200	65.7200	65.7200	65.7200	-7.070%	1	7	+18.564%
2025-12-10	70.7200	70.7200	70.7200	70.7200	+7.445%	1	6	+10.181%
2025-12-09	65.8200	65.8200	65.8200	65.8200	+78.374%	1	5	+18.383%
2025-11-19	36.8900	36.9000	36.8900	36.9000	0.000%	4	4	+111.165%