Dark

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

EOD

Aug 19, 2026

0.0800+700.000%(+0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1200	0.1200	0.0800	0.0800	+700.000%	5	234	0.000%
2026-08-17	0.0600	0.1000	0.0100	0.0100	-85.714%	13	233	+700.000%
2026-08-14	0.1100	0.1100	0.0100	0.0700	-30.000%	34	225	+14.286%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-9.091%	4	209	-20.000%
2026-08-11	0.2700	0.2700	0.0500	0.1100	-26.667%	57	209	-27.273%
2026-08-10	0.1500	0.1500	0.1500	0.1500	0.000%	6	170	-46.667%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-51.613%	2	164	-46.667%
2026-08-05	0.2500	0.3100	0.2500	0.3100	+29.167%	7	162	-74.194%
2026-07-31	0.2400	0.2400	0.2400	0.2400	-60.000%	9	156	-66.667%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-48.276%	1	155	-86.667%
2026-07-16	1.1600	1.1600	1.1600	1.1600	+45.000%	1	154	-93.103%
2026-07-10	0.7500	0.8000	0.7500	0.8000	-21.569%	3	155	-90.000%
2026-07-06	1.0200	1.0200	1.0200	1.0200	+5.155%	6	156	-92.157%
2026-07-01	0.9200	0.9700	0.9200	0.9700	+24.359%	23	162	-91.753%
2026-06-22	0.2100	1.0300	0.2100	0.7800	-6.024%	4	150	-89.744%
2026-06-18	0.4500	0.8300	0.4500	0.8300	-17.000%	10	148	-90.361%
2026-06-17	1.0000	1.0000	1.0000	1.0000	+33.333%	1	148	-92.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-58.791%	2	148	-89.333%
2026-06-10	1.8200	1.8200	1.8200	1.8200	-9.000%	1	148	-95.604%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+35.135%	5	147	-96.000%
2026-06-01	1.4800	1.4800	1.4800	1.4800	-29.858%	1	147	-94.595%
2026-05-27	2.1100	2.1100	2.1100	2.1100	+33.544%	1	146	-96.209%
2026-05-22	1.5800	1.5800	1.5800	1.5800	-40.377%	10	147	-94.937%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-27.397%	1	147	-96.981%
2026-05-12	3.2800	3.6500	3.2800	3.6500	+38.258%	9	147	-97.808%
2026-05-11	2.6400	2.6400	2.6400	2.6400	-7.692%	5	138	-96.970%
2026-05-07	2.8600	2.8600	2.8600	2.8600	-20.776%	5	138	-97.203%
2026-05-01	3.7500	3.7500	3.6100	3.6100	-13.636%	6	136	-97.784%
2026-04-29	4.1800	4.1800	4.1800	4.1800	-13.814%	1	136	-98.086%
2026-04-15	4.7500	4.8500	4.7500	4.8500	-17.376%	15	136	-98.351%
2026-04-14	5.8700	5.8700	5.8700	5.8700	-6.080%	5	124	-98.637%
2026-04-13	7.6000	7.6000	6.2500	6.2500	-8.088%	7	124	-98.720%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-1.449%	1	117	-98.824%
2026-04-09	7.3400	7.3900	6.9000	6.9000	-9.804%	19	117	-98.841%
2026-04-08	8.6000	8.6000	7.6500	7.6500	-37.602%	2	126	-98.954%
2026-04-07	12.2600	12.2600	12.2600	12.2600	-11.799%	1	128	-99.347%
2026-04-02	13.6500	13.9000	13.6500	13.9000	+7.752%	12	120	-99.424%
2026-04-01	12.8500	12.9000	12.8500	12.9000	-15.686%	4	120	-99.380%
2026-03-31	17.7000	17.7500	15.3000	15.3000	-24.257%	8	119	-99.477%
2026-03-27	20.2000	20.2000	20.2000	20.2000	+18.824%	1	119	-99.604%
2026-03-26	16.8000	17.0000	16.6000	17.0000	+7.256%	6	118	-99.529%
2026-03-25	15.2500	15.8500	15.1500	15.8500	-3.354%	11	116	-99.495%
2026-03-24	16.9000	16.9000	16.4000	16.4000	+5.466%	9	120	-99.512%
2026-03-23	15.7100	15.8000	15.5500	15.5500	-22.829%	12	117	-99.486%
2026-03-20	19.1000	20.1500	18.9500	20.1500	-5.621%	22	121	-99.603%
2026-03-19	21.0400	21.4000	21.0400	21.3500	+14.539%	6	128	-99.625%
2026-03-18	18.2000	18.6400	18.2000	18.6400	+3.556%	41	128	-99.571%
2026-03-17	18.2000	18.2000	18.0000	18.0000	-8.629%	6	129	-99.556%
2026-03-16	19.9600	19.9600	19.7000	19.7000	-10.455%	6	125	-99.594%
2026-03-12	21.4400	22.0000	21.4400	22.0000	+27.168%	4	125	-99.636%
2026-03-11	17.5000	17.8500	17.3000	17.3000	-11.959%	9	121	-99.538%
2026-03-09	18.8000	19.7800	18.8000	19.6500	+5.645%	15	124	-99.593%
2026-03-06	19.2300	19.2300	18.2000	18.6000	+15.170%	4	120	-99.570%
2026-03-05	14.4500	16.4000	14.2000	16.1500	+20.074%	23	118	-99.505%
2026-03-04	13.7000	13.7000	13.3000	13.4500	-7.877%	5	122	-99.405%
2026-03-03	18.0200	18.0200	14.6000	14.6000	+5.036%	13	122	-99.452%
2026-03-02	14.3500	14.3500	13.9000	13.9000	+58.857%	2	112	-99.424%
2026-02-26	8.8500	8.8500	8.7500	8.7500	-15.865%	2	113	-99.086%
2026-02-24	10.5000	10.5000	10.4000	10.4000	+3.689%	20	113	-99.231%
2026-02-19	10.2100	10.7000	9.7700	10.0300	-7.982%	152	116	-99.202%
2026-02-13	10.9500	10.9500	10.9000	10.9000	+11.338%	2	111	-99.266%
2026-02-05	9.7500	9.7900	9.7500	9.7900	+4.149%	14	111	-99.183%
2026-02-04	9.4000	9.4000	9.4000	9.4000	+23.360%	2	118	-99.149%
2026-01-20	7.5000	7.6200	7.3500	7.6200	+9.640%	28	116	-98.950%
2026-01-15	6.8500	6.9500	6.8000	6.9500	-19.374%	4	99	-98.849%
2026-01-13	8.6200	8.7200	8.5300	8.6200	-26.135%	34	99	-99.072%
2025-12-19	11.6700	11.6700	11.6700	11.6700	-6.265%	2	83	-99.314%
2025-12-16	12.1100	12.4500	11.6700	12.4500	-11.702%	6	83	-99.357%
2025-12-05	14.2500	14.2500	14.0000	14.1000	-10.248%	4	83	-99.433%
2025-12-03	15.9200	15.9200	15.7100	15.7100	-35.773%	2	83	-99.491%
2025-11-19	24.1600	24.4600	24.1600	24.4600	-4.378%	2	84	-99.673%
2025-11-18	25.5800	25.5800	25.5800	25.5800	+12.936%	1	85	-99.687%
2025-11-14	22.5000	22.6500	22.5000	22.6500	+27.104%	2	86	-99.647%
2025-11-12	18.8100	18.8100	17.8200	17.8200	-13.285%	14	86	-99.551%
2025-11-11	20.5500	20.5500	20.5500	20.5500	-5.517%	2	79	-99.611%
2025-11-10	21.7500	21.9000	21.6000	21.7500	-2.597%	4	80	-99.632%
2025-11-06	22.3300	22.3300	22.3300	22.3300	-1.151%	1	79	-99.642%
2025-10-30	22.6000	22.6800	22.4000	22.5900	+3.151%	8	78	-99.646%
2025-10-28	21.8000	22.0000	21.7500	21.9000	-18.738%	23	78	-99.635%
2025-10-23	27.3500	27.3500	26.9500	26.9500	-11.784%	2	71	-99.703%
2025-10-17	30.8000	30.8000	30.5500	30.5500	+25.720%	2	72	-99.738%
2025-10-13	24.3000	24.3000	24.3000	24.3000	+2.144%	25	72	-99.671%
2025-10-07	22.5500	23.7900	22.5500	23.7900	-2.898%	9	40	-99.664%
2025-09-25	24.5000	24.5000	24.5000	24.5000	+11.872%	1	40	-99.673%
2025-09-24	21.9000	21.9000	21.9000	21.9000	-6.809%	1	40	-99.635%
2025-09-17	23.5000	23.5000	23.5000	23.5000	-3.689%	1	40	-99.660%
2025-09-16	24.3700	24.4500	24.3700	24.4000	-0.408%	3	41	-99.672%
2025-09-12	24.5100	24.5100	24.5000	24.5000	-15.225%	2	40	-99.673%
2025-09-09	28.9000	28.9000	28.9000	28.9000	+4.900%	2	39	-99.723%
2025-08-29	27.5500	27.5500	27.5500	27.5500	-11.472%	2	35	-99.710%
2025-08-18	31.0200	31.1200	31.0200	31.1200	+1.533%	2	35	-99.743%
2025-08-15	30.6500	30.6500	30.6500	30.6500	+2.440%	1	35	-99.739%
2025-08-14	29.9200	29.9200	29.9200	29.9200	+2.642%	1	34	-99.733%
2025-08-12	29.1500	29.1500	29.1500	29.1500	-12.803%	1	33	-99.726%
2025-08-06	34.1500	34.1500	33.3100	33.4300	+1.766%	5	33	-99.761%
2025-07-30	31.4200	32.8500	31.4200	32.8500	+0.613%	3	33	-99.756%
2025-07-28	32.5000	32.6500	32.5000	32.6500	+0.184%	2	33	-99.755%
2025-07-25	32.3800	32.5900	32.3800	32.5900	-2.774%	2	34	-99.755%
2025-07-24	33.3900	33.5200	33.3900	33.5200	-6.499%	12	34	-99.761%
2025-07-23	35.7900	35.8500	35.7900	35.8500	0.000%	2	25	-99.777%
2025-07-17	35.8500	35.8500	35.8500	35.8500	-12.667%	1	24	-99.777%
2025-07-16	41.0500	41.0500	41.0500	41.0500	+8.169%	2	23	-99.805%
2025-07-15	38.6000	39.3500	37.9500	37.9500	-5.597%	9	22	-99.789%
2025-07-09	40.2000	40.2000	40.2000	40.2000	+1.515%	1	18	-99.801%
2025-07-07	38.2500	39.6000	38.2500	39.6000	-1.000%	9	17	-99.798%
2025-07-02	40.0000	40.0000	40.0000	40.0000	-2.439%	1	8	-99.800%
2025-06-30	41.0000	41.0000	41.0000	41.0000	-26.219%	2	7	-99.805%
2025-06-23	57.2500	57.2500	55.5700	55.5700	-5.973%	5	5	-99.856%
2025-06-17	59.1000	59.1000	59.1000	59.1000	0.000%	1	1	-99.865%