Dark

GS20260918P700
GS Sep 18 2026 700.00 Put (GS260918P00700000)
option OPRA

EOD

Aug 19, 2026

0.1800-10.000%(-0.0200)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2400	0.1800	0.1800	-10.000%	215	892	0.000%
2026-08-18	0.3100	0.3100	0.2000	0.2000	+11.111%	154	818	-10.000%
2026-08-17	0.2000	0.2500	0.1300	0.1800	-80.000%	27	735	0.000%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+80.000%	2	736	-80.000%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-72.973%	2	737	-64.000%
2026-07-29	1.4800	1.8500	1.4800	1.8500	+23.333%	5	735	-90.270%
2026-07-28	1.5000	1.5000	1.5000	1.5000	0.000%	1	731	-88.000%
2026-07-23	1.0300	1.5000	1.0300	1.5000	+14.504%	3	731	-88.000%
2026-07-20	1.2300	1.4700	1.1800	1.3100	+4.800%	51	732	-86.260%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+27.551%	1	733	-85.600%
2026-07-16	0.9800	0.9800	0.9800	0.9800	-2.000%	5	732	-81.633%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-9.091%	2	727	-82.000%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-41.489%	70	729	-83.636%
2026-07-10	1.8400	1.8800	1.8400	1.8800	-12.963%	3	799	-90.426%
2026-07-08	2.1600	2.1600	2.1600	2.1600	-11.111%	1	800	-91.667%
2026-07-02	2.4300	2.4300	2.4300	2.4300	-10.000%	1	799	-92.593%
2026-06-29	2.8000	2.8000	2.7000	2.7000	+43.617%	2	799	-93.333%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-10.476%	1	801	-90.426%
2026-06-17	2.2400	2.2400	2.1000	2.1000	-11.392%	2	801	-91.429%
2026-06-16	2.2000	2.3700	2.2000	2.3700	-10.566%	7	801	-92.405%
2026-06-15	2.6600	2.6600	1.0700	2.6500	-24.286%	11	806	-93.208%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-39.130%	1	802	-94.857%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+4.545%	1	801	-96.870%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+37.500%	1	801	-96.727%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-6.977%	1	800	-95.500%
2026-06-08	4.0500	4.4000	4.0500	4.3000	+26.471%	3	800	-95.814%
2026-06-04	3.3500	3.4000	3.2100	3.4000	-1.449%	9	800	-94.706%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-10.390%	1	800	-94.783%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-11.494%	1	799	-95.325%
2026-05-29	4.4700	4.4700	4.3000	4.3500	-9.751%	81	798	-95.862%
2026-05-28	5.0000	5.0000	4.8200	4.8200	-3.600%	3	720	-96.266%
2026-05-27	4.9700	5.0000	4.9600	5.0000	+0.200%	7	719	-96.400%
2026-05-26	4.9900	4.9900	4.9900	4.9900	-14.701%	5	723	-96.393%
2026-05-20	5.8000	5.9000	5.7800	5.8500	-26.875%	30	728	-96.923%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+2.960%	1	718	-97.750%
2026-05-14	7.7700	7.7700	7.7700	7.7700	-13.667%	5	717	-97.683%
2026-05-12	9.0000	9.0000	8.7500	9.0000	+7.143%	105	617	-98.000%
2026-05-08	8.4000	8.4000	8.4000	8.4000	+7.969%	2	617	-97.857%
2026-05-07	7.7800	7.7800	7.7800	7.7800	-7.271%	5	617	-97.686%
2026-05-06	8.5200	8.5200	8.1500	8.3900	-27.043%	6	612	-97.855%
2026-05-04	11.5700	11.6300	11.5000	11.5000	-2.954%	21	618	-98.435%
2026-04-29	12.2000	12.2000	11.8200	11.8500	+12.322%	10	617	-98.481%
2026-04-28	10.3000	10.5500	10.3000	10.5500	-1.860%	24	614	-98.294%
2026-04-27	11.0000	11.0000	10.6000	10.7500	-5.286%	26	615	-98.326%
2026-04-24	11.3000	11.3500	11.3000	11.3500	+6.075%	50	614	-98.414%
2026-04-21	10.6500	10.7000	10.6500	10.7000	-4.036%	6	664	-98.318%
2026-04-20	11.3500	11.3500	11.0500	11.1500	-1.762%	16	664	-98.386%
2026-04-17	11.9000	11.9000	11.2300	11.3500	-16.544%	14	664	-98.414%
2026-04-16	13.9000	13.9000	13.4000	13.6000	+1.115%	19	664	-98.676%
2026-04-15	13.4500	13.5000	13.1000	13.4500	-1.176%	17	664	-98.662%
2026-04-14	14.8500	14.8500	13.6100	13.6100	-15.202%	19	666	-98.677%
2026-04-13	17.5000	17.5000	16.0500	16.0500	-6.140%	12	668	-98.879%
2026-04-10	16.7000	17.2000	16.7000	17.1000	+2.518%	21	662	-98.947%
2026-04-09	17.1000	17.1000	16.6800	16.6800	-9.348%	7	660	-98.921%
2026-04-08	19.3500	19.3500	16.8900	18.4000	-30.038%	9	654	-99.022%
2026-04-06	26.3000	26.3000	26.3000	26.3000	-8.042%	1	652	-99.316%
2026-04-01	27.8500	28.6000	27.8500	28.6000	-12.000%	4	652	-99.371%
2026-03-31	37.5000	37.5000	31.0000	32.5000	-19.255%	103	651	-99.446%
2026-03-30	41.4700	41.4700	39.7000	40.2500	-1.348%	8	581	-99.553%
2026-03-27	42.0500	42.0500	39.6500	40.8000	+23.114%	20	580	-99.559%
2026-03-25	31.7000	33.5000	31.7000	33.1400	-3.942%	13	580	-99.457%
2026-03-24	35.0500	35.0500	34.5000	34.5000	+4.863%	15	578	-99.478%
2026-03-23	34.1500	34.1500	31.3000	32.9000	-16.919%	41	577	-99.453%
2026-03-20	39.4000	39.6000	38.4500	39.6000	-3.883%	11	582	-99.545%
2026-03-19	42.2500	43.8500	41.2000	41.2000	+9.867%	24	581	-99.563%
2026-03-18	38.0000	38.6000	37.5000	37.5000	-1.575%	7	579	-99.520%
2026-03-17	38.1500	38.6500	38.1000	38.1000	-4.869%	5	579	-99.528%
2026-03-16	42.7000	42.8500	40.0500	40.0500	-14.878%	5	579	-99.551%
2026-03-13	47.5500	47.5500	47.0500	47.0500	+1.950%	61	577	-99.617%
2026-03-12	42.2000	46.1500	42.2000	46.1500	+38.797%	9	577	-99.610%
2026-03-10	34.8500	34.9500	33.2500	33.2500	-19.100%	10	577	-99.459%
2026-03-09	41.4500	42.3000	39.7000	41.1000	+6.477%	20	577	-99.562%
2026-03-06	41.2000	41.3500	37.9000	38.6000	+17.504%	34	572	-99.534%
2026-03-05	29.5000	33.0500	29.3500	32.8500	+14.660%	17	569	-99.452%
2026-03-04	28.6000	28.6500	28.6000	28.6500	-10.047%	4	574	-99.372%
2026-03-03	36.9000	37.2000	31.8500	31.8500	+9.075%	14	575	-99.435%
2026-03-02	33.2500	33.4000	29.2000	29.2000	-5.715%	72	574	-99.384%
2026-02-27	22.4500	30.9700	22.4500	30.9700	+58.821%	53	573	-99.419%
2026-02-26	19.2500	19.9900	18.8500	19.5000	-9.091%	84	571	-99.077%
2026-02-25	21.4000	21.4500	21.3500	21.4500	-13.333%	4	581	-99.161%
2026-02-24	24.7500	24.7500	24.7500	24.7500	-1.980%	2	581	-99.273%
2026-02-23	19.9500	25.3500	19.5000	25.2500	+23.775%	121	581	-99.287%
2026-02-20	21.6500	21.9000	20.4000	20.4000	-7.231%	15	598	-99.118%
2026-02-19	20.4000	22.5500	20.3500	21.9900	+16.658%	187	602	-99.181%
2026-02-18	18.9500	19.1500	18.6000	18.8500	-10.451%	11	536	-99.045%
2026-02-17	22.3500	22.6500	21.0000	21.0500	-13.374%	72	534	-99.145%
2026-02-13	27.9000	28.2000	24.2500	24.3000	+4.069%	24	543	-99.259%
2026-02-12	20.1500	23.3500	20.1000	23.3500	+16.169%	31	543	-99.229%
2026-02-06	19.8500	20.1000	19.8500	20.1000	-10.468%	8	542	-99.104%
2026-02-05	22.5500	22.5500	22.4500	22.4500	+39.441%	10	545	-99.198%
2026-02-02	16.1000	16.1000	16.1000	16.1000	-6.122%	1	545	-98.882%
2026-01-27	17.1000	17.1500	17.1000	17.1500	-4.881%	2	544	-98.950%
2026-01-23	18.0300	18.0300	18.0300	18.0300	+17.459%	2	545	-99.002%
2026-01-16	15.5500	15.5500	15.3500	15.3500	-7.307%	10	543	-98.827%
2026-01-15	16.5600	16.5600	16.5600	16.5600	-13.071%	1	543	-98.913%
2026-01-05	19.0500	19.0500	19.0500	19.0500	-17.711%	10	553	-99.055%
2025-12-30	22.9500	23.4500	22.8500	23.1500	+3.812%	8	553	-99.222%
2025-12-24	22.3500	22.3500	22.3000	22.3000	-13.331%	2	549	-99.193%
2025-12-17	25.7300	25.7300	25.7300	25.7300	-3.089%	1	549	-99.300%
2025-12-16	26.0400	26.5500	25.7000	26.5500	+8.367%	5	550	-99.322%
2025-12-15	23.9000	24.6500	23.9000	24.5000	+3.288%	45	549	-99.265%
2025-12-11	25.1000	25.1000	23.7200	23.7200	-21.587%	2	533	-99.241%
2025-12-05	30.9500	30.9500	30.2500	30.2500	-33.149%	2	532	-99.405%
2025-11-25	45.2500	45.2500	45.2500	45.2500	-10.396%	1	532	-99.602%
2025-11-20	50.5000	50.5000	50.5000	50.5000	-1.636%	50	532	-99.644%
2025-11-19	51.5800	51.5800	51.3400	51.3400	-6.331%	2	482	-99.649%
2025-11-18	54.8100	54.8100	54.8100	54.8100	+29.269%	75	482	-99.672%
2025-11-11	42.6000	42.6000	42.1000	42.4000	-18.618%	3	409	-99.575%
2025-11-07	54.0000	54.0000	52.1000	52.1000	+10.851%	2	410	-99.655%
2025-11-04	47.0000	47.0000	47.0000	47.0000	+3.913%	1	409	-99.617%
2025-10-29	46.6100	46.6100	45.1300	45.2300	-17.928%	18	410	-99.602%
2025-10-14	59.3100	59.3100	55.1100	55.1100	+15.100%	2	410	-99.673%
2025-10-13	47.8800	47.8800	47.8800	47.8800	+1.548%	1	410	-99.624%
2025-10-01	47.1500	47.1500	47.1500	47.1500	+0.748%	100	410	-99.618%
2025-09-30	46.8000	46.8000	46.8000	46.8000	+4.698%	1	310	-99.615%
2025-09-29	44.7000	44.7000	44.7000	44.7000	-0.223%	1	309	-99.597%
2025-09-26	44.8000	44.8000	44.8000	44.8000	-4.782%	1	308	-99.598%
2025-09-25	48.5000	48.5000	47.0500	47.0500	+19.873%	2	307	-99.617%
2025-09-23	39.2500	39.2500	39.2500	39.2500	-8.294%	1	307	-99.541%
2025-09-19	42.8000	42.8000	42.8000	42.8000	-16.650%	1	306	-99.579%
2025-09-10	51.4700	51.4700	51.3500	51.3500	-3.659%	10	305	-99.649%
2025-09-09	53.3000	53.3000	53.3000	53.3000	-3.704%	1	297	-99.662%
2025-09-04	55.3500	55.3500	55.3500	55.3500	-10.726%	1	298	-99.675%
2025-08-15	62.0000	62.0000	62.0000	62.0000	+7.174%	1	298	-99.710%
2025-08-12	57.7000	57.8500	56.5400	57.8500	-10.587%	3	297	-99.689%
2025-08-08	64.7000	64.7000	64.7000	64.7000	-2.999%	1	295	-99.722%
2025-08-06	66.7000	66.7000	66.7000	66.7000	+3.251%	1	294	-99.730%
2025-07-31	65.2000	65.2000	64.6000	64.6000	-0.309%	3	294	-99.721%
2025-07-30	64.8000	64.8000	64.8000	64.8000	+2.857%	1	292	-99.722%
2025-07-25	63.0000	64.3000	63.0000	63.0000	-0.552%	122	291	-99.714%
2025-07-24	63.3500	63.3500	63.3500	63.3500	-7.975%	1	169	-99.716%
2025-07-21	70.4000	70.5600	68.7000	68.8400	-2.658%	15	168	-99.739%
2025-07-18	70.7200	70.7200	70.7200	70.7200	+0.241%	1	156	-99.745%
2025-07-17	70.5500	70.5500	70.5500	70.5500	-8.968%	1	155	-99.745%
2025-07-16	77.5000	77.5000	77.5000	77.5000	+3.471%	100	154	-99.768%
2025-07-15	74.4000	74.9000	74.4000	74.9000	-5.130%	3	54	-99.760%
2025-07-08	78.9500	78.9500	78.9500	78.9500	-27.134%	50	52	-99.772%
2025-06-17	108.3500	108.3500	108.3500	108.3500	0.000%	2	2	-99.834%