Dark

GS20260918P620
GS Sep 18 2026 620.00 Put (GS260918P00620000)
option OPRA

EOD

Jul 1, 2026

1.21+0.833%(+0.01)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2400	1.2500	1.0500	1.2100	+0.833%	50	339	0.000%
2026-06-30	1.1900	1.6500	1.1300	1.2000	-3.226%	351	341	+0.833%
2026-06-29	1.3500	1.3500	1.2400	1.2400	+3.333%	18	323	-2.419%
2026-06-26	1.2800	1.2800	1.2000	1.2000	+25.000%	28	319	+0.833%
2026-06-24	0.9500	0.9600	0.9500	0.9600	+6.667%	2	319	+26.042%
2026-06-18	1.0800	1.0800	0.9000	0.9000	-10.000%	13	316	+34.444%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-63.235%	1	316	+21.000%
2026-06-09	2.7200	2.7200	2.7200	2.7200	+49.451%	2	316	-55.515%
2026-06-04	1.7000	1.9200	1.7000	1.8200	-15.349%	3	316	-33.516%
2026-05-26	2.1500	2.1500	2.1500	2.1500	-17.939%	3	314	-43.721%
2026-05-07	2.6200	2.6200	2.6200	2.6200	-39.770%	10	311	-53.817%
2026-05-05	4.3500	4.3500	4.3500	4.3500	-13.000%	10	301	-72.184%
2026-05-04	4.7300	5.0000	4.5900	5.0000	+5.263%	47	301	-75.800%
2026-04-30	4.7500	4.7500	4.6500	4.7500	-8.654%	20	309	-74.526%
2026-04-29	4.8000	5.2000	4.8000	5.2000	+15.044%	19	327	-76.731%
2026-04-28	4.6500	4.7500	4.4500	4.5200	-3.212%	80	329	-73.230%
2026-04-21	4.6700	4.6700	4.6700	4.6700	-24.434%	10	339	-74.090%
2026-04-15	5.7700	6.1800	5.7700	6.1800	-3.888%	34	339	-80.421%
2026-04-14	7.1200	7.1200	6.4300	6.4300	-16.494%	40	335	-81.182%
2026-04-13	9.2500	10.3000	7.6300	7.7000	-3.509%	290	325	-84.286%
2026-04-10	8.4300	8.5200	7.9500	7.9800	-5.000%	246	339	-84.837%
2026-04-09	8.8200	8.9500	8.1600	8.4000	-4.328%	140	333	-85.595%
2026-04-08	8.3600	9.1300	7.6800	8.7800	-37.863%	441	347	-86.219%
2026-04-07	14.6000	15.2000	14.0800	14.1300	-1.189%	501	290	-91.437%
2026-04-06	15.4500	15.4500	14.1200	14.3000	-7.143%	90	269	-91.538%
2026-04-02	18.3300	18.3300	15.4000	15.4000	+5.479%	47	277	-92.143%
2026-04-01	16.0500	16.2600	14.6000	14.6000	-17.885%	76	277	-91.712%
2026-03-31	20.6000	20.6000	17.7800	17.7800	-22.696%	20	261	-93.195%
2026-03-30	22.7300	25.2500	20.7000	23.0000	-6.122%	90	261	-94.739%
2026-03-27	22.9400	24.5400	22.9400	24.5000	+34.615%	70	261	-95.061%
2026-03-25	17.9900	18.2000	17.9900	18.2000	-4.261%	4	262	-93.352%
2026-03-23	19.0000	19.0100	19.0000	19.0100	-18.934%	2	262	-93.635%
2026-03-19	23.4500	23.4500	23.4500	23.4500	+3.304%	1	262	-94.840%
2026-03-09	22.7000	22.7000	22.7000	22.7000	+5.828%	3	261	-94.670%
2026-03-06	21.4500	21.4500	21.4500	21.4500	+37.061%	2	259	-94.359%
2026-03-04	15.6500	15.6500	15.6500	15.6500	-7.670%	1	259	-92.268%
2026-03-02	16.9000	16.9500	16.9000	16.9500	+0.118%	2	259	-92.861%
2026-02-27	14.5500	16.9300	14.4000	16.9300	+35.984%	7	258	-92.853%
2026-02-23	10.6000	12.6500	10.4000	12.4500	-4.962%	44	256	-90.281%
2026-02-13	13.6500	13.6500	13.0500	13.1000	+44.751%	8	261	-90.763%
2026-02-10	9.0900	9.0900	9.0500	9.0500	+7.738%	2	261	-86.630%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-8.397%	2	261	-85.595%
2026-01-26	9.1200	9.1700	9.1200	9.1700	+11.152%	15	262	-86.805%
2026-01-15	8.2000	8.2500	8.2000	8.2500	-16.667%	2	257	-85.333%
2026-01-13	9.8500	9.9000	9.8500	9.9000	+4.762%	2	257	-87.778%
2026-01-09	9.4500	9.4500	9.4500	9.4500	-4.061%	1	257	-87.196%
2026-01-07	9.8700	9.8700	9.8000	9.8500	-17.985%	7	257	-87.716%
2025-12-26	11.9000	12.0100	11.9000	12.0100	-40.545%	2	254	-89.925%
2025-12-01	20.4000	20.4000	20.2000	20.2000	-31.757%	2	253	-94.010%
2025-11-21	29.6000	29.6000	29.6000	29.6000	+25.424%	1	253	-95.912%
2025-11-20	23.6000	23.6000	23.6000	23.6000	-0.632%	2	253	-94.873%
2025-11-11	23.7000	23.7500	23.7000	23.7500	-5.941%	2	253	-94.905%
2025-11-10	25.2000	25.2500	25.2000	25.2500	-14.696%	4	253	-95.208%
2025-11-07	29.7000	29.7000	29.1000	29.6000	+16.490%	8	253	-95.912%
2025-11-05	25.7700	25.7700	25.4100	25.4100	-5.539%	2	253	-95.238%
2025-11-03	27.1000	27.1000	26.9000	26.9000	+3.263%	2	253	-95.502%
2025-10-30	26.0500	26.0500	26.0500	26.0500	-4.753%	3	253	-95.355%
2025-10-24	29.0000	29.0000	27.3500	27.3500	-14.531%	231	253	-95.576%
2025-10-23	32.9000	32.9000	32.0000	32.0000	-2.588%	7	276	-96.219%
2025-10-22	32.0000	33.8000	32.0000	32.8500	+9.500%	5	271	-96.317%
2025-10-21	30.8500	30.8500	30.0000	30.0000	-11.269%	249	268	-95.967%
2025-10-17	33.7000	34.0100	33.6500	33.8100	+13.266%	28	48	-96.421%
2025-10-15	29.2500	29.8500	29.2500	29.8500	+2.754%	4	36	-95.946%
2025-10-13	29.0000	29.0500	29.0000	29.0500	-1.022%	20	36	-95.835%
2025-10-09	29.3500	29.3500	29.3500	29.3500	+6.148%	2	20	-95.877%
2025-09-11	27.4500	27.6500	27.4500	27.6500	-13.323%	2	20	-95.624%
2025-08-28	31.9000	31.9000	31.9000	31.9000	-11.192%	1	19	-96.207%
2025-08-18	35.7100	35.9200	35.7100	35.9200	-0.222%	2	20	-96.631%
2025-08-15	36.0000	36.0000	36.0000	36.0000	+5.109%	1	21	-96.639%
2025-08-14	34.1000	34.2500	34.1000	34.2500	+4.580%	2	20	-96.467%
2025-08-12	34.3000	34.3000	32.7500	32.7500	-16.667%	3	21	-96.305%
2025-08-06	39.3000	39.3000	39.3000	39.3000	+7.377%	1	18	-96.921%
2025-07-31	36.6000	36.6000	36.6000	36.6000	-3.175%	1	18	-96.694%
2025-07-30	36.1200	37.8000	36.1200	37.8000	+3.562%	3	17	-96.799%
2025-07-29	37.0000	37.0000	36.5000	36.5000	-0.815%	2	16	-96.685%
2025-07-25	37.3000	37.4800	36.8000	36.8000	-1.340%	4	15	-96.712%
2025-07-24	37.2100	37.3000	37.2100	37.3000	-9.860%	2	13	-96.756%
2025-07-23	41.3400	41.3800	41.3400	41.3800	+0.315%	2	13	-97.076%
2025-07-17	41.2500	41.2500	41.2500	41.2500	-12.420%	1	13	-97.067%
2025-07-16	47.1000	47.1000	47.1000	47.1000	+4.204%	1	13	-97.431%
2025-07-15	44.3500	45.2000	44.3500	45.2000	-1.739%	6	13	-97.323%
2025-07-09	46.0000	46.0000	46.0000	46.0000	-9.449%	7	9	-97.370%
2025-06-26	50.5000	50.8000	50.4500	50.8000	-24.963%	7	4	-97.618%
2025-06-17	67.7000	67.7000	67.7000	67.7000	0.000%	1	1	-98.213%