Dark

GS20260918P640
GS Sep 18 2026 640.00 Put (GS260918P00640000)
option OPRA

EOD

Jun 29, 2026

1.42+17.355%(+0.21)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5200	1.6000	1.4200	1.4200	+17.355%	22	114	0.000%
2026-06-24	1.2400	1.2400	1.2100	1.2100	+10.000%	2	103	+17.355%
2026-06-18	1.3000	1.3000	1.1000	1.1000	-26.174%	3	104	+29.091%
2026-06-15	1.4900	1.4900	1.4900	1.4900	-26.238%	1	104	-4.698%
2026-06-12	2.3400	2.3400	2.0200	2.0200	-20.472%	3	103	-29.703%
2026-06-11	2.7500	2.7500	2.5400	2.5400	-21.846%	2	103	-44.094%
2026-06-10	2.8500	3.2500	2.8500	3.2500	+14.035%	7	102	-56.308%
2026-06-09	2.8500	2.8500	2.8500	2.8500	+16.327%	1	104	-50.175%
2026-05-29	2.4400	2.5400	2.3100	2.4500	-5.769%	24	105	-42.041%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-15.309%	1	97	-45.385%
2026-05-21	3.0700	3.0700	3.0700	3.0700	-20.260%	2	98	-53.746%
2026-05-20	3.8400	3.8500	3.8400	3.8500	-20.619%	2	98	-63.117%
2026-05-06	4.8500	4.8500	4.8500	4.8500	-12.613%	1	100	-70.722%
2026-05-05	5.5500	5.5500	5.5500	5.5500	-5.128%	1	100	-74.414%
2026-05-04	5.8500	5.8500	5.8500	5.8500	+5.405%	1	100	-75.726%
2026-05-01	5.5500	5.5500	5.5500	5.5500	-9.016%	1	100	-74.414%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+4.274%	1	100	-76.721%
2026-04-27	5.8500	6.0500	5.8500	5.8500	-6.100%	10	100	-75.726%
2026-04-20	6.2300	6.2300	6.2300	6.2300	-1.890%	1	103	-77.207%
2026-04-17	6.3500	6.3500	6.3500	6.3500	-29.834%	1	103	-77.638%
2026-04-13	10.5000	10.5000	9.0500	9.0500	-12.136%	2	102	-84.309%
2026-04-08	10.3000	10.3000	10.3000	10.3000	-41.808%	1	101	-86.214%
2026-04-07	17.7000	17.7000	17.7000	17.7000	-0.282%	1	101	-91.977%
2026-04-01	17.9800	17.9800	17.7000	17.7500	-13.415%	22	101	-92.000%
2026-03-31	21.0000	21.0000	20.5000	20.5000	-25.455%	2	91	-93.073%
2026-03-27	25.7000	27.5000	25.7000	27.5000	+13.636%	2	91	-94.836%
2026-03-26	23.2500	24.2000	23.2500	24.2000	+18.049%	2	91	-94.132%
2026-03-25	20.8700	20.8700	20.5000	20.5000	-4.206%	2	93	-93.073%
2026-03-23	21.4000	21.4000	21.4000	21.4000	-22.040%	1	92	-93.364%
2026-03-19	27.4500	27.4500	27.4500	27.4500	-6.728%	1	91	-94.827%
2026-03-12	28.2500	29.4300	28.2500	29.4300	+20.862%	5	91	-95.175%
2026-03-11	24.3000	24.3500	24.3000	24.3500	0.000%	6	92	-94.168%
2026-03-09	24.3500	24.3500	24.3500	24.3500	-4.547%	2	92	-94.168%
2026-03-06	25.8000	26.5200	25.3000	25.5100	+19.206%	4	90	-94.434%
2026-03-05	21.1700	21.4000	21.1700	21.4000	+14.745%	3	91	-93.364%
2026-03-04	18.6500	18.6500	18.6500	18.6500	-6.750%	1	91	-92.386%
2026-03-03	21.0000	25.0000	20.0000	20.0000	-1.039%	4	90	-92.900%
2026-02-27	20.2100	20.2100	20.2100	20.2100	+60.397%	1	91	-92.974%
2026-02-26	12.2500	12.6000	12.2500	12.6000	-5.263%	2	91	-88.730%
2026-02-25	13.2500	13.3000	13.2500	13.3000	-11.333%	2	91	-89.323%
2026-02-13	15.0500	15.0500	15.0000	15.0000	+39.405%	2	91	-90.533%
2026-02-10	11.0600	11.0600	10.7600	10.7600	-22.029%	2	91	-86.803%
2026-02-05	13.9000	13.9000	13.8000	13.8000	+27.778%	2	90	-89.710%
2026-01-27	10.6500	10.8000	10.6500	10.8000	+4.854%	2	90	-86.852%
2026-01-26	10.6500	10.6500	10.3000	10.3000	-6.364%	3	90	-86.214%
2026-01-23	11.1500	11.1500	11.0000	11.0000	+2.516%	3	91	-87.091%
2026-01-20	10.2500	10.7300	10.2500	10.7300	-8.681%	12	91	-86.766%
2026-01-07	11.7300	11.7500	11.7300	11.7500	0.000%	2	96	-87.915%
2026-01-06	11.9000	11.9000	11.7500	11.7500	-29.851%	2	97	-87.915%
2025-12-19	16.7500	16.7500	16.7500	16.7500	+7.372%	1	98	-91.522%
2025-12-11	15.6000	15.6000	15.6000	15.6000	-7.692%	2	98	-90.897%
2025-12-10	17.0000	17.0000	16.7500	16.9000	-25.055%	20	100	-91.598%
2025-12-02	22.5500	22.5500	22.4000	22.5500	-23.038%	14	100	-93.703%
2025-11-25	29.3000	29.3000	29.3000	29.3000	-5.484%	1	95	-95.154%
2025-11-24	31.0000	31.0000	31.0000	31.0000	+2.479%	1	95	-95.419%
2025-11-14	30.3000	30.3000	30.2500	30.2500	+3.596%	2	95	-95.306%
2025-11-10	29.1500	29.2000	29.1500	29.2000	-15.362%	2	94	-95.137%
2025-11-07	32.4200	34.5000	32.4200	34.5000	+8.286%	4	94	-95.884%
2025-11-06	31.4400	31.8600	31.4400	31.8600	+5.847%	2	94	-95.543%
2025-10-30	30.0000	30.4000	30.0000	30.1000	-2.018%	8	93	-95.282%
2025-10-29	30.6000	30.9500	30.4700	30.7200	-5.767%	8	90	-95.378%
2025-10-24	32.6000	32.6000	32.6000	32.6000	-15.653%	1	89	-95.644%
2025-10-23	38.6500	38.6500	38.6500	38.6500	+0.130%	1	89	-96.326%
2025-10-22	38.5500	38.6000	38.5500	38.6000	-0.975%	3	89	-96.321%
2025-10-17	38.9000	38.9800	38.9000	38.9800	+26.353%	6	88	-96.357%
2025-09-30	30.8500	30.9000	30.8500	30.8500	+3.350%	47	89	-95.397%
2025-09-29	29.8000	29.8500	29.8000	29.8500	-1.322%	2	44	-95.243%
2025-09-26	30.2500	30.2500	30.2500	30.2500	+5.035%	1	42	-95.306%
2025-09-18	28.8000	28.8000	28.8000	28.8000	-7.987%	1	42	-95.069%
2025-09-15	31.3000	31.3000	31.3000	31.3000	-4.602%	3	43	-95.463%
2025-09-12	32.6500	32.8100	32.6500	32.8100	+7.680%	2	40	-95.672%
2025-09-11	30.4700	30.4700	30.4700	30.4700	-24.635%	10	40	-95.340%
2025-09-03	40.4300	40.4300	40.4300	40.4300	+9.270%	1	44	-96.488%
2025-08-26	37.0000	37.0000	37.0000	37.0000	-3.394%	1	44	-96.162%
2025-08-22	38.3000	38.3000	38.3000	38.3000	-10.827%	6	43	-96.292%
2025-08-18	42.9500	42.9500	42.9500	42.9500	+3.744%	1	43	-96.694%
2025-08-15	41.0500	41.4000	41.0500	41.4000	+6.839%	3	43	-96.570%
2025-08-13	39.0000	39.0000	38.7500	38.7500	+1.974%	2	42	-96.335%
2025-08-12	39.0000	39.1000	38.0000	38.0000	-13.043%	5	40	-96.263%
2025-08-08	43.7000	43.7000	43.7000	43.7000	+4.048%	1	38	-96.751%
2025-08-07	42.0000	42.0000	42.0000	42.0000	-6.977%	1	38	-96.619%
2025-08-06	45.1500	45.1500	45.1500	45.1500	-0.441%	1	38	-96.855%
2025-08-05	45.3500	45.3500	45.3500	45.3500	+2.834%	1	38	-96.869%
2025-08-04	44.3500	44.3500	44.1000	44.1000	+4.379%	10	38	-96.780%
2025-07-29	41.9000	42.2500	41.9000	42.2500	-2.086%	2	29	-96.639%
2025-07-28	43.0600	43.1500	43.0600	43.1500	-7.044%	2	29	-96.709%
2025-07-21	46.5300	46.5300	46.4200	46.4200	-4.387%	2	29	-96.941%
2025-07-18	48.5500	48.5500	48.5500	48.5500	+2.297%	1	29	-97.075%
2025-07-17	47.0000	48.3500	47.0000	47.4600	-11.866%	14	29	-97.008%
2025-07-16	53.8500	53.8500	53.8500	53.8500	+6.108%	1	20	-97.363%
2025-07-15	50.7500	50.7500	50.7500	50.7500	-1.456%	1	19	-97.202%
2025-07-11	51.5000	51.5000	51.5000	51.5000	-2.370%	5	18	-97.243%
2025-06-30	52.7500	52.7500	52.7500	52.7500	-33.287%	10	13	-97.308%
2025-06-17	76.8500	79.0700	76.8500	79.0700	+1.698%	3	3	-98.204%
2025-06-11	77.7500	77.7500	77.7500	77.7500	0.000%	1	1	-98.174%