Dark

GS20260918P740
GS Sep 18 2026 740.00 Put (GS260918P00740000)
option OPRA

EOD

Jun 30, 2026

4.35+2.353%(+0.10)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.6000	4.6000	4.3500	4.3500	+2.353%	149	283	0.000%
2026-06-29	4.1500	4.2500	4.1500	4.2500	+26.113%	2	171	+2.353%
2026-06-16	3.3700	3.3700	3.3700	3.3700	-53.194%	1	171	+29.080%
2026-06-11	7.2000	7.2000	7.2000	7.2000	+54.839%	1	171	-39.583%
2026-06-04	4.8000	4.8000	4.6500	4.6500	-20.513%	4	171	-6.452%
2026-06-03	5.9000	5.9000	5.8500	5.8500	+10.169%	20	173	-25.641%
2026-06-02	5.5000	5.5000	5.3100	5.3100	-8.606%	20	163	-18.079%
2026-06-01	5.9500	5.9500	5.8100	5.8100	-2.517%	2	163	-25.129%
2026-05-29	6.3500	6.3500	5.9600	5.9600	-17.452%	31	163	-27.013%
2026-05-26	7.2200	7.2200	7.2200	7.2200	-34.779%	1	164	-39.751%
2026-05-15	11.1900	11.1900	11.0700	11.0700	-4.979%	2	164	-60.705%
2026-05-13	11.6500	11.6500	11.6500	11.6500	-10.385%	1	164	-62.661%
2026-05-12	13.1500	13.1500	13.0000	13.0000	+1.562%	4	165	-66.538%
2026-05-07	12.8000	12.8000	12.8000	12.8000	-15.119%	1	165	-66.016%
2026-05-05	15.4500	15.4500	15.0000	15.0800	-6.044%	13	164	-71.154%
2026-05-04	16.0500	16.0500	16.0500	16.0500	+5.315%	2	157	-72.897%
2026-04-28	15.2400	15.2400	15.2400	15.2400	+0.927%	1	157	-71.457%
2026-04-27	15.1000	15.1000	15.1000	15.1000	-10.914%	1	157	-71.192%
2026-04-17	16.9500	16.9500	16.9500	16.9500	-16.089%	1	157	-74.336%
2026-04-15	19.1500	20.2000	19.1000	20.2000	-10.817%	84	158	-78.465%
2026-04-10	22.6500	22.6500	22.6500	22.6500	-11.696%	1	114	-80.795%
2026-04-08	23.7500	25.6500	23.7500	25.6500	-27.746%	14	115	-83.041%
2026-04-07	37.1000	37.1000	35.5000	35.5000	-5.080%	2	126	-87.746%
2026-04-01	37.3500	37.4500	37.2500	37.4000	-29.514%	5	126	-88.369%
2026-03-30	52.7500	53.0600	52.7500	53.0600	-3.877%	50	128	-91.802%
2026-03-27	54.4000	56.1500	54.4000	55.2000	+25.312%	13	128	-92.120%
2026-03-24	44.3000	44.3000	44.0500	44.0500	+6.788%	10	128	-90.125%
2026-03-23	41.2000	41.2500	41.2000	41.2500	-32.708%	3	138	-89.455%
2026-03-13	61.3000	61.3000	61.3000	61.3000	+3.199%	1	139	-92.904%
2026-03-12	59.5000	59.5000	59.4000	59.4000	+28.155%	6	139	-92.677%
2026-03-11	49.8500	49.8500	46.3500	46.3500	-6.834%	2	139	-90.615%
2026-03-06	54.3000	54.5000	49.7500	49.7500	+11.074%	11	143	-91.256%
2026-03-05	39.1100	45.0400	39.0500	44.7900	-8.311%	13	132	-90.288%
2026-03-03	48.8500	48.8500	48.8500	48.8500	+15.758%	2	129	-91.095%
2026-02-27	34.8700	42.3500	34.8700	42.2000	+49.911%	8	130	-89.692%
2026-02-20	28.1500	28.9000	28.1500	28.1500	+10.827%	12	127	-84.547%
2026-02-18	25.3000	25.4000	25.3000	25.4000	+5.307%	2	125	-82.874%
2026-02-11	21.8500	25.8600	21.6000	24.1200	-8.602%	16	124	-81.965%
2026-02-04	26.6600	26.6600	26.3900	26.3900	+13.262%	2	116	-83.516%
2026-01-26	23.3000	23.3000	23.3000	23.3000	-3.360%	1	115	-81.330%
2026-01-23	23.7800	24.1100	23.7800	24.1100	+15.580%	4	116	-81.958%
2026-01-21	20.6000	20.8600	20.6000	20.8600	-11.983%	2	115	-79.147%
2026-01-15	23.7200	23.7200	23.7000	23.7000	-10.227%	5	115	-81.646%
2026-01-14	27.0000	27.0000	26.4000	26.4000	-17.885%	2	110	-83.523%
2025-12-22	32.1000	32.1500	32.1000	32.1500	-15.395%	2	109	-86.470%
2025-12-08	38.0000	38.0000	38.0000	38.0000	-25.049%	1	109	-88.553%
2025-11-26	50.9500	50.9500	50.7000	50.7000	-15.288%	2	109	-91.420%
2025-11-25	59.8500	59.8500	59.8500	59.8500	-11.595%	1	109	-92.732%
2025-11-20	67.7000	67.7000	67.7000	67.7000	+3.994%	3	109	-93.575%
2025-11-18	65.3500	65.3500	65.1000	65.1000	+7.426%	2	112	-93.318%
2025-11-14	60.9000	60.9000	60.6000	60.6000	-8.968%	2	111	-92.822%
2025-11-07	67.2000	67.2000	66.5700	66.5700	+8.438%	3	110	-93.466%
2025-11-05	60.4200	61.3900	60.4200	61.3900	+0.180%	2	111	-92.914%
2025-10-31	61.2800	61.2800	61.2800	61.2800	+5.401%	2	110	-92.901%
2025-10-30	57.3900	58.1400	57.3900	58.1400	-1.574%	53	109	-92.518%
2025-10-29	59.4600	59.6200	59.0700	59.0700	-8.062%	8	82	-92.636%
2025-10-24	64.2500	64.2500	64.2500	64.2500	-6.273%	1	78	-93.230%
2025-10-21	68.7000	68.7000	68.5500	68.5500	-1.509%	2	78	-93.654%
2025-10-20	70.2500	70.2500	69.6000	69.6000	+8.428%	4	78	-93.750%
2025-10-13	64.1900	64.1900	64.1900	64.1900	-9.592%	1	77	-93.223%
2025-10-10	71.0000	71.0000	71.0000	71.0000	+19.128%	1	77	-93.873%
2025-10-03	59.6000	59.6000	59.6000	59.6000	+8.265%	3	77	-92.701%
2025-09-22	54.3000	55.0500	54.3000	55.0500	+0.346%	53	74	-92.098%
2025-09-18	54.8600	54.8600	54.8600	54.8600	-7.783%	1	44	-92.071%
2025-09-17	59.4900	59.4900	59.4900	59.4900	-2.058%	2	43	-92.688%
2025-09-15	60.9400	60.9400	60.3100	60.7400	-9.814%	10	43	-92.838%
2025-09-09	73.1200	73.1200	67.3500	67.3500	-9.354%	4	38	-93.541%
2025-08-29	74.3000	74.3000	74.3000	74.3000	+4.135%	4	37	-94.145%
2025-08-28	71.3500	71.3500	71.3000	71.3500	-9.569%	4	37	-93.903%
2025-08-15	78.9000	78.9000	78.9000	78.9000	+4.850%	1	33	-94.487%
2025-08-13	75.2500	75.2500	75.2500	75.2500	+2.871%	1	32	-94.219%
2025-08-12	78.4000	78.4000	73.1500	73.1500	-12.364%	2	32	-94.053%
2025-08-08	83.4700	83.4700	83.4700	83.4700	-0.926%	3	30	-94.789%
2025-08-06	84.2500	84.2500	84.2500	84.2500	+0.155%	1	27	-94.837%
2025-08-04	85.1600	85.1600	84.1200	84.1200	-9.451%	2	26	-94.829%
2025-08-01	92.9000	92.9000	92.9000	92.9000	+14.128%	2	26	-95.318%
2025-07-29	81.4000	81.4000	81.4000	81.4000	-0.489%	1	24	-94.656%
2025-07-28	81.7000	81.8000	81.7000	81.8000	+1.112%	2	24	-94.682%
2025-07-25	80.7500	80.9000	80.4500	80.9000	-0.858%	3	22	-94.623%
2025-07-24	81.6000	81.6000	81.6000	81.6000	-7.431%	1	19	-94.669%
2025-07-17	88.1500	88.1500	88.1500	88.1500	-3.238%	1	18	-95.065%
2025-07-16	91.1000	91.1000	91.1000	91.1000	-3.649%	10	17	-95.225%
2025-07-15	92.0000	94.5500	92.0000	94.5500	+1.985%	11	20	-95.399%
2025-07-07	92.8300	92.8300	92.7100	92.7100	-26.682%	10	14	-95.308%
2025-06-23	129.7500	129.7500	126.2500	126.4500	0.000%	5	4	-96.560%