Dark

GS20260918P680
GS Sep 18 2026 680.00 Put (GS260918P00680000)
option OPRA

EOD

Aug 19, 2026

0.1600-23.810%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3000	0.3100	0.1600	0.1600	-23.810%	3	163	0.000%
2026-08-17	0.2100	0.2100	0.2100	0.2100	-81.416%	1	162	-23.810%
2026-07-29	1.1300	1.1300	1.1300	1.1300	-5.833%	1	162	-85.841%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+79.104%	1	163	-86.667%
2026-07-27	0.6700	0.6700	0.6700	0.6700	-22.989%	22	163	-76.119%
2026-07-23	0.8400	0.8800	0.8400	0.8700	+27.941%	240	163	-81.609%
2026-07-22	0.7800	0.7800	0.6800	0.6800	-25.275%	2	75	-76.471%
2026-07-21	0.9000	0.9100	0.8900	0.9100	+4.598%	18	76	-82.418%
2026-07-20	0.8700	0.8700	0.8700	0.8700	-5.435%	1	89	-81.609%
2026-07-17	0.9200	0.9200	0.9200	0.9200	+5.747%	1	89	-82.609%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-33.077%	2	89	-81.609%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-11.565%	3	91	-87.692%
2026-07-06	1.4700	1.4700	1.4700	1.4700	-26.866%	2	92	-89.116%
2026-07-02	2.0100	2.0100	2.0100	2.0100	-19.277%	1	93	-92.040%
2026-06-30	2.2700	2.4900	2.2700	2.4900	+4.622%	3	93	-93.574%
2026-06-29	2.3300	2.4100	2.3200	2.3800	+0.422%	43	92	-93.277%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+26.738%	1	75	-93.249%
2026-06-25	1.7300	1.8700	1.5700	1.8700	+1.630%	3	75	-91.444%
2026-06-24	1.2000	1.8400	1.2000	1.8400	+33.333%	3	74	-91.304%
2026-06-22	1.3800	1.3800	1.3800	1.3800	-12.658%	1	75	-88.406%
2026-06-18	1.4900	1.5800	1.4900	1.5800	-22.167%	2	75	-89.873%
2026-06-16	2.0300	2.0300	2.0300	2.0300	-5.581%	4	75	-92.118%
2026-06-15	2.1500	2.1500	2.1500	2.1500	-33.642%	1	79	-92.558%
2026-06-12	3.3500	3.3500	3.2400	3.2400	-6.087%	5	80	-95.062%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+4.545%	1	76	-95.362%
2026-06-04	3.0000	3.3000	3.0000	3.3000	+11.486%	2	77	-95.152%
2026-06-02	2.9600	2.9600	2.9600	2.9600	-6.032%	1	78	-94.595%
2026-06-01	3.1500	3.1500	3.1500	3.1500	-50.394%	1	78	-94.921%
2026-05-19	6.3500	6.3500	6.3500	6.3500	-27.429%	1	78	-97.480%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-22.222%	1	79	-98.171%
2026-04-16	11.4500	11.6500	11.2500	11.2500	+1.626%	10	80	-98.578%
2026-04-15	11.1500	11.2500	10.8500	11.0700	-26.689%	69	80	-98.555%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+5.226%	1	123	-98.940%
2026-04-10	14.0500	14.5000	14.0000	14.3500	-2.381%	29	123	-98.885%
2026-04-08	14.7000	14.7000	14.7000	14.7000	-35.242%	1	126	-98.912%
2026-04-06	23.1200	23.1200	22.7000	22.7000	-13.160%	2	127	-99.295%
2026-04-02	26.0600	26.1400	26.0600	26.1400	-26.470%	2	124	-99.388%
2026-03-30	35.2000	35.5500	35.2000	35.5500	-6.077%	3	124	-99.550%
2026-03-27	37.8500	37.8500	37.8500	37.8500	+16.821%	1	124	-99.577%
2026-03-26	32.3000	32.4000	31.9500	32.4000	+16.968%	8	125	-99.506%
2026-03-23	27.7000	27.7000	27.7000	27.7000	-25.337%	2	123	-99.422%
2026-03-19	37.1000	37.1000	37.1000	37.1000	+9.763%	3	125	-99.569%
2026-03-18	33.9500	33.9500	33.8000	33.8000	-6.241%	2	125	-99.527%
2026-03-16	35.7000	36.0500	35.7000	36.0500	-9.194%	31	126	-99.556%
2026-03-13	38.3500	39.7500	38.1500	39.7000	-0.750%	22	110	-99.597%
2026-03-12	39.3000	40.0000	38.2000	40.0000	+20.482%	41	109	-99.600%
2026-03-06	33.2000	33.2000	33.2000	33.2000	+20.947%	1	110	-99.518%
2026-02-27	27.0500	27.4500	27.0500	27.4500	+28.271%	12	110	-99.417%
2026-02-24	21.4500	21.4500	21.4000	21.4000	+17.582%	2	105	-99.252%
2026-02-20	18.2000	18.2000	18.2000	18.2000	-1.141%	1	105	-99.121%
2026-02-19	17.8000	19.3000	17.7000	18.4100	-5.347%	22	105	-99.131%
2026-02-12	19.4500	19.4500	19.4500	19.4500	+38.929%	2	95	-99.177%
2026-02-10	13.9500	14.2000	13.5500	14.0000	-6.977%	18	95	-98.857%
2026-02-09	15.1000	15.1000	15.0500	15.0500	-7.669%	17	96	-98.937%
2026-02-06	17.0500	17.3000	16.3000	16.3000	+12.414%	15	113	-99.018%
2026-01-28	14.3500	14.5000	14.3500	14.5000	+1.754%	46	126	-98.897%
2026-01-20	14.2000	14.2500	14.2000	14.2500	-11.049%	2	94	-98.877%
2026-01-13	15.3600	16.0200	15.3600	16.0200	-3.085%	2	95	-99.001%
2026-01-08	14.8200	16.5300	14.8200	16.5300	-27.404%	2	95	-99.032%
2025-12-17	22.7700	22.7700	22.7700	22.7700	+3.736%	2	93	-99.297%
2025-12-16	21.8100	21.9800	21.7600	21.9500	-9.298%	101	93	-99.271%
2025-12-08	24.2000	24.2000	24.2000	24.2000	-12.477%	2	51	-99.339%
2025-12-04	27.6500	27.6500	27.6500	27.6500	-1.250%	2	51	-99.421%
2025-12-03	28.1500	28.1500	28.0000	28.0000	-9.238%	2	49	-99.429%
2025-12-02	30.7000	30.8500	30.7000	30.8500	-3.140%	2	48	-99.481%
2025-12-01	32.2500	32.2500	31.8500	31.8500	-4.211%	2	49	-99.498%
2025-11-26	33.1000	33.2500	33.1000	33.2500	-15.394%	3	49	-99.519%
2025-11-25	39.3000	39.3000	39.3000	39.3000	-4.496%	1	49	-99.593%
2025-11-24	41.1500	41.1500	41.1500	41.1500	-17.036%	1	49	-99.611%
2025-11-21	49.6000	49.6000	49.6000	49.6000	+12.727%	1	48	-99.677%
2025-11-20	36.6500	46.2900	36.6500	44.0000	-0.677%	3	47	-99.636%
2025-11-19	44.3000	44.3000	44.3000	44.3000	-0.449%	1	48	-99.639%
2025-11-07	44.5000	44.5000	44.5000	44.5000	+5.325%	16	48	-99.640%
2025-11-06	41.0500	42.2500	41.0500	42.2500	+0.476%	3	48	-99.621%
2025-11-05	42.2000	42.2000	42.0500	42.0500	+1.448%	2	47	-99.620%
2025-11-03	41.4500	41.4500	41.4500	41.4500	+1.345%	1	44	-99.614%
2025-10-31	40.9000	40.9000	40.9000	40.9000	+4.230%	1	44	-99.609%
2025-10-30	39.1100	39.2400	39.1100	39.2400	-0.153%	2	43	-99.592%
2025-10-29	39.7500	39.8900	39.0900	39.3000	+2.078%	5	42	-99.593%
2025-10-28	38.5000	38.5000	38.5000	38.5000	-17.026%	1	41	-99.584%
2025-10-21	46.2500	46.4000	46.2500	46.4000	-3.734%	2	40	-99.655%
2025-10-14	48.2000	48.2000	48.2000	48.2000	+13.545%	1	39	-99.668%
2025-10-10	42.5000	42.5000	42.4500	42.4500	+2.785%	2	38	-99.623%
2025-10-08	41.3500	41.3500	41.3000	41.3000	+1.724%	2	38	-99.613%
2025-10-07	40.6000	40.6000	40.6000	40.6000	-5.029%	1	38	-99.606%
2025-10-06	42.7500	42.7500	42.7500	42.7500	+0.352%	1	38	-99.626%
2025-10-03	42.6000	42.6000	42.6000	42.6000	-1.389%	1	38	-99.624%
2025-10-02	44.6500	44.6500	43.2000	43.2000	+10.204%	4	38	-99.630%
2025-09-29	39.2000	39.2000	39.2000	39.2000	-0.254%	1	35	-99.592%
2025-09-26	39.0000	39.3000	39.0000	39.3000	+3.968%	2	34	-99.593%
2025-09-18	37.8000	37.8000	37.8000	37.8000	-10.000%	1	33	-99.577%
2025-09-16	42.0000	42.0000	42.0000	42.0000	-1.176%	1	32	-99.619%
2025-09-12	42.5000	42.5000	42.5000	42.5000	-16.992%	1	32	-99.624%
2025-09-05	51.2000	51.2000	51.2000	51.2000	-5.622%	1	32	-99.688%
2025-08-15	54.2500	54.2500	54.2500	54.2500	+7.002%	1	32	-99.705%
2025-08-12	50.7000	50.7000	50.7000	50.7000	-10.896%	1	31	-99.684%
2025-08-08	56.7000	56.9000	56.7000	56.9000	-2.065%	4	30	-99.719%
2025-08-06	58.1000	58.1000	58.1000	58.1000	-0.853%	1	26	-99.725%
2025-08-04	58.6000	58.6000	58.6000	58.6000	-10.739%	1	25	-99.727%
2025-08-01	65.6500	65.6500	65.6500	65.6500	+16.195%	1	24	-99.756%
2025-07-30	56.5000	56.5000	56.5000	56.5000	+3.480%	1	23	-99.717%
2025-07-29	54.6000	54.6000	54.6000	54.6000	-13.676%	1	22	-99.707%
2025-07-22	64.0000	64.0000	63.2500	63.2500	-8.796%	2	21	-99.747%
2025-07-16	69.3500	69.3500	69.3500	69.3500	+5.475%	1	20	-99.769%
2025-07-15	65.7500	65.7500	65.7500	65.7500	-3.081%	1	19	-99.757%
2025-07-10	67.8500	67.8500	67.8400	67.8400	-3.016%	16	18	-99.764%
2025-07-02	69.9500	69.9500	69.9500	69.9500	-28.220%	1	2	-99.771%
2025-06-17	97.4500	97.4500	97.4500	97.4500	0.000%	1	1	-99.836%