Dark

GS20260918P600
GS Sep 18 2026 600.00 Put (GS260918P00600000)
option OPRA

EOD

Jul 1, 2026

0.9700+24.359%(+0.1900)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9200	0.9700	0.9200	0.9700	+24.359%	23	162	0.000%
2026-06-22	0.2100	1.0300	0.2100	0.7800	-6.024%	4	150	+24.359%
2026-06-18	0.4500	0.8300	0.4500	0.8300	-17.000%	10	148	+16.867%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+33.333%	1	148	-3.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-58.791%	2	148	+29.333%
2026-06-10	1.8200	1.8200	1.8200	1.8200	-9.000%	1	148	-46.703%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+35.135%	5	147	-51.500%
2026-06-01	1.4800	1.4800	1.4800	1.4800	-29.858%	1	147	-34.459%
2026-05-27	2.1100	2.1100	2.1100	2.1100	+33.544%	1	146	-54.028%
2026-05-22	1.5800	1.5800	1.5800	1.5800	-40.377%	10	147	-38.608%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-27.397%	1	147	-63.396%
2026-05-12	3.2800	3.6500	3.2800	3.6500	+38.258%	9	147	-73.425%
2026-05-11	2.6400	2.6400	2.6400	2.6400	-7.692%	5	138	-63.258%
2026-05-07	2.8600	2.8600	2.8600	2.8600	-20.776%	5	138	-66.084%
2026-05-01	3.7500	3.7500	3.6100	3.6100	-13.636%	6	136	-73.130%
2026-04-29	4.1800	4.1800	4.1800	4.1800	-13.814%	1	136	-76.794%
2026-04-15	4.7500	4.8500	4.7500	4.8500	-17.376%	15	136	-80.000%
2026-04-14	5.8700	5.8700	5.8700	5.8700	-6.080%	5	124	-83.475%
2026-04-13	7.6000	7.6000	6.2500	6.2500	-8.088%	7	124	-84.480%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-1.449%	1	117	-85.735%
2026-04-09	7.3400	7.3900	6.9000	6.9000	-9.804%	19	117	-85.942%
2026-04-08	8.6000	8.6000	7.6500	7.6500	-37.602%	2	126	-87.320%
2026-04-07	12.2600	12.2600	12.2600	12.2600	-11.799%	1	128	-92.088%
2026-04-02	13.6500	13.9000	13.6500	13.9000	+7.752%	12	120	-93.022%
2026-04-01	12.8500	12.9000	12.8500	12.9000	-15.686%	4	120	-92.481%
2026-03-31	17.7000	17.7500	15.3000	15.3000	-24.257%	8	119	-93.660%
2026-03-27	20.2000	20.2000	20.2000	20.2000	+18.824%	1	119	-95.198%
2026-03-26	16.8000	17.0000	16.6000	17.0000	+7.256%	6	118	-94.294%
2026-03-25	15.2500	15.8500	15.1500	15.8500	-3.354%	11	116	-93.880%
2026-03-24	16.9000	16.9000	16.4000	16.4000	+5.466%	9	120	-94.085%
2026-03-23	15.7100	15.8000	15.5500	15.5500	-22.829%	12	117	-93.762%
2026-03-20	19.1000	20.1500	18.9500	20.1500	-5.621%	22	121	-95.186%
2026-03-19	21.0400	21.4000	21.0400	21.3500	+14.539%	6	128	-95.457%
2026-03-18	18.2000	18.6400	18.2000	18.6400	+3.556%	41	128	-94.796%
2026-03-17	18.2000	18.2000	18.0000	18.0000	-8.629%	6	129	-94.611%
2026-03-16	19.9600	19.9600	19.7000	19.7000	-10.455%	6	125	-95.076%
2026-03-12	21.4400	22.0000	21.4400	22.0000	+27.168%	4	125	-95.591%
2026-03-11	17.5000	17.8500	17.3000	17.3000	-11.959%	9	121	-94.393%
2026-03-09	18.8000	19.7800	18.8000	19.6500	+5.645%	15	124	-95.064%
2026-03-06	19.2300	19.2300	18.2000	18.6000	+15.170%	4	120	-94.785%
2026-03-05	14.4500	16.4000	14.2000	16.1500	+20.074%	23	118	-93.994%
2026-03-04	13.7000	13.7000	13.3000	13.4500	-7.877%	5	122	-92.788%
2026-03-03	18.0200	18.0200	14.6000	14.6000	+5.036%	13	122	-93.356%
2026-03-02	14.3500	14.3500	13.9000	13.9000	+58.857%	2	112	-93.022%
2026-02-26	8.8500	8.8500	8.7500	8.7500	-15.865%	2	113	-88.914%
2026-02-24	10.5000	10.5000	10.4000	10.4000	+3.689%	20	113	-90.673%
2026-02-19	10.2100	10.7000	9.7700	10.0300	-7.982%	152	116	-90.329%
2026-02-13	10.9500	10.9500	10.9000	10.9000	+11.338%	2	111	-91.101%
2026-02-05	9.7500	9.7900	9.7500	9.7900	+4.149%	14	111	-90.092%
2026-02-04	9.4000	9.4000	9.4000	9.4000	+23.360%	2	118	-89.681%
2026-01-20	7.5000	7.6200	7.3500	7.6200	+9.640%	28	116	-87.270%
2026-01-15	6.8500	6.9500	6.8000	6.9500	-19.374%	4	99	-86.043%
2026-01-13	8.6200	8.7200	8.5300	8.6200	-26.135%	34	99	-88.747%
2025-12-19	11.6700	11.6700	11.6700	11.6700	-6.265%	2	83	-91.688%
2025-12-16	12.1100	12.4500	11.6700	12.4500	-11.702%	6	83	-92.209%
2025-12-05	14.2500	14.2500	14.0000	14.1000	-10.248%	4	83	-93.121%
2025-12-03	15.9200	15.9200	15.7100	15.7100	-35.773%	2	83	-93.826%
2025-11-19	24.1600	24.4600	24.1600	24.4600	-4.378%	2	84	-96.034%
2025-11-18	25.5800	25.5800	25.5800	25.5800	+12.936%	1	85	-96.208%
2025-11-14	22.5000	22.6500	22.5000	22.6500	+27.104%	2	86	-95.717%
2025-11-12	18.8100	18.8100	17.8200	17.8200	-13.285%	14	86	-94.557%
2025-11-11	20.5500	20.5500	20.5500	20.5500	-5.517%	2	79	-95.280%
2025-11-10	21.7500	21.9000	21.6000	21.7500	-2.597%	4	80	-95.540%
2025-11-06	22.3300	22.3300	22.3300	22.3300	-1.151%	1	79	-95.656%
2025-10-30	22.6000	22.6800	22.4000	22.5900	+3.151%	8	78	-95.706%
2025-10-28	21.8000	22.0000	21.7500	21.9000	-18.738%	23	78	-95.571%
2025-10-23	27.3500	27.3500	26.9500	26.9500	-11.784%	2	71	-96.401%
2025-10-17	30.8000	30.8000	30.5500	30.5500	+25.720%	2	72	-96.825%
2025-10-13	24.3000	24.3000	24.3000	24.3000	+2.144%	25	72	-96.008%
2025-10-07	22.5500	23.7900	22.5500	23.7900	-2.898%	9	40	-95.923%
2025-09-25	24.5000	24.5000	24.5000	24.5000	+11.872%	1	40	-96.041%
2025-09-24	21.9000	21.9000	21.9000	21.9000	-6.809%	1	40	-95.571%
2025-09-17	23.5000	23.5000	23.5000	23.5000	-3.689%	1	40	-95.872%
2025-09-16	24.3700	24.4500	24.3700	24.4000	-0.408%	3	41	-96.025%
2025-09-12	24.5100	24.5100	24.5000	24.5000	-15.225%	2	40	-96.041%
2025-09-09	28.9000	28.9000	28.9000	28.9000	+4.900%	2	39	-96.644%
2025-08-29	27.5500	27.5500	27.5500	27.5500	-11.472%	2	35	-96.479%
2025-08-18	31.0200	31.1200	31.0200	31.1200	+1.533%	2	35	-96.883%
2025-08-15	30.6500	30.6500	30.6500	30.6500	+2.440%	1	35	-96.835%
2025-08-14	29.9200	29.9200	29.9200	29.9200	+2.642%	1	34	-96.758%
2025-08-12	29.1500	29.1500	29.1500	29.1500	-12.803%	1	33	-96.672%
2025-08-06	34.1500	34.1500	33.3100	33.4300	+1.766%	5	33	-97.098%
2025-07-30	31.4200	32.8500	31.4200	32.8500	+0.613%	3	33	-97.047%
2025-07-28	32.5000	32.6500	32.5000	32.6500	+0.184%	2	33	-97.029%
2025-07-25	32.3800	32.5900	32.3800	32.5900	-2.774%	2	34	-97.024%
2025-07-24	33.3900	33.5200	33.3900	33.5200	-6.499%	12	34	-97.106%
2025-07-23	35.7900	35.8500	35.7900	35.8500	0.000%	2	25	-97.294%
2025-07-17	35.8500	35.8500	35.8500	35.8500	-12.667%	1	24	-97.294%
2025-07-16	41.0500	41.0500	41.0500	41.0500	+8.169%	2	23	-97.637%
2025-07-15	38.6000	39.3500	37.9500	37.9500	-5.597%	9	22	-97.444%
2025-07-09	40.2000	40.2000	40.2000	40.2000	+1.515%	1	18	-97.587%
2025-07-07	38.2500	39.6000	38.2500	39.6000	-1.000%	9	17	-97.551%
2025-07-02	40.0000	40.0000	40.0000	40.0000	-2.439%	1	8	-97.575%
2025-06-30	41.0000	41.0000	41.0000	41.0000	-26.219%	2	7	-97.634%
2025-06-23	57.2500	57.2500	55.5700	55.5700	-5.973%	5	5	-98.254%
2025-06-17	59.1000	59.1000	59.1000	59.1000	0.000%	1	1	-98.359%