Dark

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

EOD

Jun 29, 2026

2.70+43.617%(+0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.8000	2.8000	2.7000	2.7000	+43.617%	2	799	0.000%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-10.476%	1	801	+43.617%
2026-06-17	2.2400	2.2400	2.1000	2.1000	-11.392%	2	801	+28.571%
2026-06-16	2.2000	2.3700	2.2000	2.3700	-10.566%	7	801	+13.924%
2026-06-15	2.6600	2.6600	1.0700	2.6500	-24.286%	11	806	+1.887%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-39.130%	1	802	-22.857%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+4.545%	1	801	-53.043%
2026-06-10	5.5000	5.5000	5.5000	5.5000	+37.500%	1	801	-50.909%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-6.977%	1	800	-32.500%
2026-06-08	4.0500	4.4000	4.0500	4.3000	+26.471%	3	800	-37.209%
2026-06-04	3.3500	3.4000	3.2100	3.4000	-1.449%	9	800	-20.588%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-10.390%	1	800	-21.739%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-11.494%	1	799	-29.870%
2026-05-29	4.4700	4.4700	4.3000	4.3500	-9.751%	81	798	-37.931%
2026-05-28	5.0000	5.0000	4.8200	4.8200	-3.600%	3	720	-43.983%
2026-05-27	4.9700	5.0000	4.9600	5.0000	+0.200%	7	719	-46.000%
2026-05-26	4.9900	4.9900	4.9900	4.9900	-14.701%	5	723	-45.892%
2026-05-20	5.8000	5.9000	5.7800	5.8500	-26.875%	30	728	-53.846%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+2.960%	1	718	-66.250%
2026-05-14	7.7700	7.7700	7.7700	7.7700	-13.667%	5	717	-65.251%
2026-05-12	9.0000	9.0000	8.7500	9.0000	+7.143%	105	617	-70.000%
2026-05-08	8.4000	8.4000	8.4000	8.4000	+7.969%	2	617	-67.857%
2026-05-07	7.7800	7.7800	7.7800	7.7800	-7.271%	5	617	-65.296%
2026-05-06	8.5200	8.5200	8.1500	8.3900	-27.043%	6	612	-67.819%
2026-05-04	11.5700	11.6300	11.5000	11.5000	-2.954%	21	618	-76.522%
2026-04-29	12.2000	12.2000	11.8200	11.8500	+12.322%	10	617	-77.215%
2026-04-28	10.3000	10.5500	10.3000	10.5500	-1.860%	24	614	-74.408%
2026-04-27	11.0000	11.0000	10.6000	10.7500	-5.286%	26	615	-74.884%
2026-04-24	11.3000	11.3500	11.3000	11.3500	+6.075%	50	614	-76.211%
2026-04-21	10.6500	10.7000	10.6500	10.7000	-4.036%	6	664	-74.766%
2026-04-20	11.3500	11.3500	11.0500	11.1500	-1.762%	16	664	-75.785%
2026-04-17	11.9000	11.9000	11.2300	11.3500	-16.544%	14	664	-76.211%
2026-04-16	13.9000	13.9000	13.4000	13.6000	+1.115%	19	664	-80.147%
2026-04-15	13.4500	13.5000	13.1000	13.4500	-1.176%	17	664	-79.926%
2026-04-14	14.8500	14.8500	13.6100	13.6100	-15.202%	19	666	-80.162%
2026-04-13	17.5000	17.5000	16.0500	16.0500	-6.140%	12	668	-83.178%
2026-04-10	16.7000	17.2000	16.7000	17.1000	+2.518%	21	662	-84.211%
2026-04-09	17.1000	17.1000	16.6800	16.6800	-9.348%	7	660	-83.813%
2026-04-08	19.3500	19.3500	16.8900	18.4000	-30.038%	9	654	-85.326%
2026-04-06	26.3000	26.3000	26.3000	26.3000	-8.042%	1	652	-89.734%
2026-04-01	27.8500	28.6000	27.8500	28.6000	-12.000%	4	652	-90.559%
2026-03-31	37.5000	37.5000	31.0000	32.5000	-19.255%	103	651	-91.692%
2026-03-30	41.4700	41.4700	39.7000	40.2500	-1.348%	8	581	-93.292%
2026-03-27	42.0500	42.0500	39.6500	40.8000	+23.114%	20	580	-93.382%
2026-03-25	31.7000	33.5000	31.7000	33.1400	-3.942%	13	580	-91.853%
2026-03-24	35.0500	35.0500	34.5000	34.5000	+4.863%	15	578	-92.174%
2026-03-23	34.1500	34.1500	31.3000	32.9000	-16.919%	41	577	-91.793%
2026-03-20	39.4000	39.6000	38.4500	39.6000	-3.883%	11	582	-93.182%
2026-03-19	42.2500	43.8500	41.2000	41.2000	+9.867%	24	581	-93.447%
2026-03-18	38.0000	38.6000	37.5000	37.5000	-1.575%	7	579	-92.800%
2026-03-17	38.1500	38.6500	38.1000	38.1000	-4.869%	5	579	-92.913%
2026-03-16	42.7000	42.8500	40.0500	40.0500	-14.878%	5	579	-93.258%
2026-03-13	47.5500	47.5500	47.0500	47.0500	+1.950%	61	577	-94.261%
2026-03-12	42.2000	46.1500	42.2000	46.1500	+38.797%	9	577	-94.150%
2026-03-10	34.8500	34.9500	33.2500	33.2500	-19.100%	10	577	-91.880%
2026-03-09	41.4500	42.3000	39.7000	41.1000	+6.477%	20	577	-93.431%
2026-03-06	41.2000	41.3500	37.9000	38.6000	+17.504%	34	572	-93.005%
2026-03-05	29.5000	33.0500	29.3500	32.8500	+14.660%	17	569	-91.781%
2026-03-04	28.6000	28.6500	28.6000	28.6500	-10.047%	4	574	-90.576%
2026-03-03	36.9000	37.2000	31.8500	31.8500	+9.075%	14	575	-91.523%
2026-03-02	33.2500	33.4000	29.2000	29.2000	-5.715%	72	574	-90.753%
2026-02-27	22.4500	30.9700	22.4500	30.9700	+58.821%	53	573	-91.282%
2026-02-26	19.2500	19.9900	18.8500	19.5000	-9.091%	84	571	-86.154%
2026-02-25	21.4000	21.4500	21.3500	21.4500	-13.333%	4	581	-87.413%
2026-02-24	24.7500	24.7500	24.7500	24.7500	-1.980%	2	581	-89.091%
2026-02-23	19.9500	25.3500	19.5000	25.2500	+23.775%	121	581	-89.307%
2026-02-20	21.6500	21.9000	20.4000	20.4000	-7.231%	15	598	-86.765%
2026-02-19	20.4000	22.5500	20.3500	21.9900	+16.658%	187	602	-87.722%
2026-02-18	18.9500	19.1500	18.6000	18.8500	-10.451%	11	536	-85.676%
2026-02-17	22.3500	22.6500	21.0000	21.0500	-13.374%	72	534	-87.173%
2026-02-13	27.9000	28.2000	24.2500	24.3000	+4.069%	24	543	-88.889%
2026-02-12	20.1500	23.3500	20.1000	23.3500	+16.169%	31	543	-88.437%
2026-02-06	19.8500	20.1000	19.8500	20.1000	-10.468%	8	542	-86.567%
2026-02-05	22.5500	22.5500	22.4500	22.4500	+39.441%	10	545	-87.973%
2026-02-02	16.1000	16.1000	16.1000	16.1000	-6.122%	1	545	-83.230%
2026-01-27	17.1000	17.1500	17.1000	17.1500	-4.881%	2	544	-84.257%
2026-01-23	18.0300	18.0300	18.0300	18.0300	+17.459%	2	545	-85.025%
2026-01-16	15.5500	15.5500	15.3500	15.3500	-7.307%	10	543	-82.410%
2026-01-15	16.5600	16.5600	16.5600	16.5600	-13.071%	1	543	-83.696%
2026-01-05	19.0500	19.0500	19.0500	19.0500	-17.711%	10	553	-85.827%
2025-12-30	22.9500	23.4500	22.8500	23.1500	+3.812%	8	553	-88.337%
2025-12-24	22.3500	22.3500	22.3000	22.3000	-13.331%	2	549	-87.892%
2025-12-17	25.7300	25.7300	25.7300	25.7300	-3.089%	1	549	-89.506%
2025-12-16	26.0400	26.5500	25.7000	26.5500	+8.367%	5	550	-89.831%
2025-12-15	23.9000	24.6500	23.9000	24.5000	+3.288%	45	549	-88.980%
2025-12-11	25.1000	25.1000	23.7200	23.7200	-21.587%	2	533	-88.617%
2025-12-05	30.9500	30.9500	30.2500	30.2500	-33.149%	2	532	-91.074%
2025-11-25	45.2500	45.2500	45.2500	45.2500	-10.396%	1	532	-94.033%
2025-11-20	50.5000	50.5000	50.5000	50.5000	-1.636%	50	532	-94.653%
2025-11-19	51.5800	51.5800	51.3400	51.3400	-6.331%	2	482	-94.741%
2025-11-18	54.8100	54.8100	54.8100	54.8100	+29.269%	75	482	-95.074%
2025-11-11	42.6000	42.6000	42.1000	42.4000	-18.618%	3	409	-93.632%
2025-11-07	54.0000	54.0000	52.1000	52.1000	+10.851%	2	410	-94.818%
2025-11-04	47.0000	47.0000	47.0000	47.0000	+3.913%	1	409	-94.255%
2025-10-29	46.6100	46.6100	45.1300	45.2300	-17.928%	18	410	-94.031%
2025-10-14	59.3100	59.3100	55.1100	55.1100	+15.100%	2	410	-95.101%
2025-10-13	47.8800	47.8800	47.8800	47.8800	+1.548%	1	410	-94.361%
2025-10-01	47.1500	47.1500	47.1500	47.1500	+0.748%	100	410	-94.274%
2025-09-30	46.8000	46.8000	46.8000	46.8000	+4.698%	1	310	-94.231%
2025-09-29	44.7000	44.7000	44.7000	44.7000	-0.223%	1	309	-93.960%
2025-09-26	44.8000	44.8000	44.8000	44.8000	-4.782%	1	308	-93.973%
2025-09-25	48.5000	48.5000	47.0500	47.0500	+19.873%	2	307	-94.261%
2025-09-23	39.2500	39.2500	39.2500	39.2500	-8.294%	1	307	-93.121%
2025-09-19	42.8000	42.8000	42.8000	42.8000	-16.650%	1	306	-93.692%
2025-09-10	51.4700	51.4700	51.3500	51.3500	-3.659%	10	305	-94.742%
2025-09-09	53.3000	53.3000	53.3000	53.3000	-3.704%	1	297	-94.934%
2025-09-04	55.3500	55.3500	55.3500	55.3500	-10.726%	1	298	-95.122%
2025-08-15	62.0000	62.0000	62.0000	62.0000	+7.174%	1	298	-95.645%
2025-08-12	57.7000	57.8500	56.5400	57.8500	-10.587%	3	297	-95.333%
2025-08-08	64.7000	64.7000	64.7000	64.7000	-2.999%	1	295	-95.827%
2025-08-06	66.7000	66.7000	66.7000	66.7000	+3.251%	1	294	-95.952%
2025-07-31	65.2000	65.2000	64.6000	64.6000	-0.309%	3	294	-95.820%
2025-07-30	64.8000	64.8000	64.8000	64.8000	+2.857%	1	292	-95.833%
2025-07-25	63.0000	64.3000	63.0000	63.0000	-0.552%	122	291	-95.714%
2025-07-24	63.3500	63.3500	63.3500	63.3500	-7.975%	1	169	-95.738%
2025-07-21	70.4000	70.5600	68.7000	68.8400	-2.658%	15	168	-96.078%
2025-07-18	70.7200	70.7200	70.7200	70.7200	+0.241%	1	156	-96.182%
2025-07-17	70.5500	70.5500	70.5500	70.5500	-8.968%	1	155	-96.173%
2025-07-16	77.5000	77.5000	77.5000	77.5000	+3.471%	100	154	-96.516%
2025-07-15	74.4000	74.9000	74.4000	74.9000	-5.130%	3	54	-96.395%
2025-07-08	78.9500	78.9500	78.9500	78.9500	-27.134%	50	52	-96.580%
2025-06-17	108.3500	108.3500	108.3500	108.3500	0.000%	2	2	-97.508%