Dark

GS20260918P760
GS Sep 18 2026 760.00 Put (GS260918P00760000)
option OPRA

EOD

Jul 1, 2026

5.15-8.036%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0500	5.1500	5.0500	5.1500	-8.036%	2	609	0.000%
2026-06-30	5.2500	5.6000	5.1500	5.6000	+12.000%	23	608	-8.036%
2026-06-29	4.6500	5.1000	4.6500	5.0000	-1.961%	19	595	+3.000%
2026-06-26	5.2000	5.2000	5.1000	5.1000	+54.545%	6	587	+0.980%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-16.031%	1	584	+56.061%
2026-06-17	3.9300	3.9300	3.9300	3.9300	-12.667%	1	584	+31.043%
2026-06-15	5.4500	5.4500	4.5000	4.5000	-29.688%	4	584	+14.444%
2026-06-12	7.0000	7.0000	6.4000	6.4000	-20.497%	4	582	-19.531%
2026-06-08	8.0500	8.0500	8.0500	8.0500	+40.244%	2	578	-36.025%
2026-06-04	5.7500	5.7500	5.5500	5.7400	-22.432%	7	577	-10.279%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+23.333%	1	579	-30.405%
2026-06-02	6.3000	6.3000	6.0000	6.0000	-7.692%	3	580	-14.167%
2026-06-01	6.9000	6.9000	6.5000	6.5000	-9.722%	4	577	-20.769%
2026-05-29	7.5000	7.5000	7.2000	7.2000	-7.692%	19	573	-28.472%
2026-05-28	7.8000	7.8000	7.8000	7.8000	-12.360%	1	570	-33.974%
2026-05-27	8.9000	8.9000	8.9000	8.9000	+0.225%	1	569	-42.135%
2026-05-26	8.1500	9.4500	8.1500	8.8800	+1.486%	4	568	-42.005%
2026-05-22	9.0500	9.0500	8.7500	8.7500	-13.194%	3	566	-41.143%
2026-05-21	10.0500	10.8500	9.3500	10.0800	-7.097%	100	563	-48.909%
2026-05-20	12.1000	12.1000	10.8500	10.8500	-15.891%	2	563	-52.535%
2026-05-18	12.9000	12.9000	12.9000	12.9000	-5.495%	2	560	-60.078%
2026-05-15	13.6500	13.6500	13.6500	13.6500	+17.470%	88	560	-62.271%
2026-05-14	12.4000	12.4000	11.5800	11.6200	-13.284%	25	532	-55.680%
2026-05-13	13.4000	13.4000	13.4000	13.4000	-4.286%	1	520	-61.567%
2026-05-11	14.0000	14.0000	14.0000	14.0000	-4.110%	1	520	-63.214%
2026-05-08	14.6000	14.6000	14.6000	14.6000	-1.351%	1	519	-64.726%
2026-05-06	14.8000	14.8000	14.8000	14.8000	-18.457%	1	519	-65.203%
2026-05-05	18.0500	18.1500	18.0500	18.1500	-10.370%	2	518	-71.625%
2026-05-04	19.1500	20.6000	19.1000	20.2500	+8.871%	20	518	-74.568%
2026-05-01	18.8000	18.8000	18.5500	18.6000	+0.541%	4	513	-72.312%
2026-04-27	18.5000	18.5000	18.5000	18.5000	-2.116%	1	513	-72.162%
2026-04-24	18.9000	18.9000	18.9000	18.9000	+2.717%	1	513	-72.751%
2026-04-21	18.6500	18.6500	18.4000	18.4000	-8.458%	3	515	-72.011%
2026-04-17	20.1000	20.1000	20.1000	20.1000	-33.223%	1	515	-74.378%
2026-04-13	30.1000	30.1000	30.1000	30.1000	+9.854%	1	515	-82.890%
2026-04-10	28.1000	28.1000	27.4000	27.4000	+0.366%	9	514	-81.204%
2026-04-09	27.2400	27.9500	27.2400	27.3000	-7.301%	26	510	-81.136%
2026-04-08	27.7000	29.4500	27.7000	29.4500	-31.111%	3	498	-82.513%
2026-04-07	42.1000	42.7500	41.9500	42.7500	-0.117%	5	500	-87.953%
2026-04-01	42.4000	42.8000	42.4000	42.8000	-22.182%	2	503	-87.967%
2026-03-31	55.0000	55.0000	55.0000	55.0000	-9.016%	50	503	-90.636%
2026-03-30	60.4000	60.4500	60.4000	60.4500	-3.910%	2	456	-91.481%
2026-03-27	60.8000	63.2000	60.7500	62.9100	+18.698%	8	456	-91.814%
2026-03-26	50.9500	53.8500	50.7500	53.0000	+7.396%	6	455	-90.283%
2026-03-25	47.1500	49.5500	46.4500	49.3500	-4.453%	70	456	-89.564%
2026-03-24	50.1500	51.6500	49.8500	51.6500	+4.980%	24	463	-90.029%
2026-03-23	49.8200	50.3800	47.1500	49.2000	-9.725%	15	460	-89.533%
2026-03-20	54.4000	54.5000	54.4000	54.5000	-10.685%	6	462	-90.550%
2026-03-19	62.0500	62.3200	61.0200	61.0200	+9.748%	6	465	-91.560%
2026-03-18	55.5000	56.2000	55.5000	55.6000	-3.640%	26	465	-90.737%
2026-03-17	57.5500	57.7500	57.5500	57.7000	-8.847%	4	461	-91.075%
2026-03-16	60.9000	63.3000	58.8500	63.3000	-9.182%	8	463	-91.864%
2026-03-13	69.7000	69.7000	69.7000	69.7000	+4.310%	1	463	-92.611%
2026-03-12	62.4700	67.5500	62.4700	66.8200	+21.447%	117	462	-92.293%
2026-03-11	52.9100	56.8000	52.8900	55.0200	+6.939%	7	483	-90.640%
2026-03-10	50.9000	51.6500	50.9000	51.4500	-3.380%	8	481	-89.990%
2026-03-09	63.1000	63.3000	53.2500	53.2500	-6.971%	25	475	-90.329%
2026-03-06	55.6000	57.6300	55.6000	57.2400	+15.636%	23	472	-91.003%
2026-03-05	44.2000	49.5000	44.2000	49.5000	+17.577%	47	469	-89.596%
2026-03-04	42.7000	42.7000	41.2500	42.1000	-9.462%	54	462	-87.767%
2026-03-03	54.0500	56.0500	46.4500	46.5000	+6.043%	81	457	-88.925%
2026-03-02	49.1500	49.1500	43.5000	43.8500	+7.082%	42	451	-88.255%
2026-02-27	36.8000	41.3000	36.6000	40.9500	+35.821%	19	452	-87.424%
2026-02-26	30.0000	30.3000	29.5000	30.1500	-5.781%	24	446	-82.919%
2026-02-25	32.7000	33.1000	31.9000	32.0000	-9.986%	14	447	-83.906%
2026-02-24	38.9500	39.4500	35.3000	35.5500	-7.542%	104	447	-85.513%
2026-02-23	31.9500	39.2000	29.9500	38.4500	+16.163%	35	443	-86.606%
2026-02-20	35.6000	35.6000	32.7000	33.1000	-1.634%	86	440	-84.441%
2026-02-19	31.9000	33.7500	31.6500	33.6500	+13.682%	16	437	-84.695%
2026-02-18	29.2500	29.7000	28.8000	29.6000	-9.035%	57	438	-82.601%
2026-02-17	32.4000	32.6500	32.3500	32.5400	-10.234%	30	428	-84.173%
2026-02-13	41.5000	41.5000	36.2000	36.2500	+13.459%	15	440	-85.793%
2026-02-12	25.7000	32.0000	25.6500	31.9500	+15.260%	4	440	-83.881%
2026-02-10	25.3500	27.7200	25.3500	27.7200	-5.714%	3	438	-81.421%
2026-02-06	29.4000	29.4000	29.4000	29.4000	-10.638%	1	437	-82.483%
2026-02-04	32.9000	32.9000	32.9000	32.9000	+40.418%	1	436	-84.347%
2026-01-22	23.5300	23.5300	23.4300	23.4300	-2.375%	3	436	-78.020%
2026-01-16	23.8500	24.0000	23.8500	24.0000	-7.586%	2	436	-78.542%
2026-01-15	25.9700	25.9700	25.9700	25.9700	-12.411%	1	436	-80.169%
2026-01-14	29.6500	29.6500	29.6500	29.6500	+4.035%	5	437	-82.631%
2026-01-12	28.5000	28.5000	28.5000	28.5000	-1.213%	1	437	-81.930%
2026-01-09	28.6500	28.8500	28.6500	28.8500	+1.585%	8	436	-82.149%
2026-01-05	28.8200	28.8200	28.4000	28.4000	-19.157%	6	436	-81.866%
2026-01-02	35.1300	35.1300	35.1300	35.1300	-2.579%	1	435	-85.340%
2025-12-30	35.4000	36.0700	35.4000	36.0600	-9.940%	5	435	-85.718%
2025-12-18	40.0400	40.0400	40.0400	40.0400	-3.518%	1	434	-87.138%
2025-12-17	38.9300	41.5000	38.7000	41.5000	+9.730%	59	434	-87.590%
2025-12-12	37.7900	37.8200	37.7900	37.8200	+2.577%	2	433	-86.383%
2025-12-11	39.0000	39.0000	36.8700	36.8700	-12.837%	2	433	-86.032%
2025-12-10	42.3000	42.3000	42.3000	42.3000	+6.388%	2	433	-87.825%
2025-12-09	39.7600	39.7600	39.7600	39.7600	-11.032%	2	431	-87.047%
2025-12-05	44.8200	44.8200	44.6900	44.6900	-6.799%	2	431	-88.476%
2025-12-04	47.9500	47.9500	47.9500	47.9500	-24.548%	1	430	-89.260%
2025-11-13	63.5000	63.5500	63.5000	63.5500	-12.163%	2	431	-91.896%
2025-11-06	70.6700	72.3500	70.6700	72.3500	+7.712%	2	431	-92.882%
2025-11-04	66.0300	67.1700	66.0300	67.1700	-2.962%	4	431	-92.333%
2025-11-03	69.4500	69.4500	68.9200	69.2200	+0.801%	10	432	-92.560%
2025-10-31	69.2500	69.2500	68.6700	68.6700	+2.279%	10	432	-92.500%
2025-10-29	67.7400	67.7400	67.1400	67.1400	+2.519%	6	437	-92.329%
2025-10-27	65.4900	65.4900	65.4900	65.4900	-16.200%	1	434	-92.136%
2025-10-16	73.7500	78.1500	73.7500	78.1500	+4.131%	21	434	-93.410%
2025-10-15	75.0500	75.0500	75.0500	75.0500	-7.619%	1	426	-93.138%
2025-10-14	80.1700	81.2400	78.6500	81.2400	+16.273%	3	425	-93.661%
2025-10-13	70.8500	72.3000	69.8500	69.8700	-9.436%	17	423	-92.629%
2025-10-10	77.1500	77.1500	77.1500	77.1500	+5.109%	2	407	-93.325%
2025-10-09	75.0000	75.0000	73.4000	73.4000	+7.704%	2	407	-92.984%
2025-10-08	69.7000	69.7000	68.1500	68.1500	+0.294%	6	408	-92.443%
2025-10-06	67.9500	67.9500	67.9500	67.9500	+1.645%	1	406	-92.421%
2025-10-03	70.7500	70.7500	66.7000	66.8500	+6.364%	17	405	-92.296%
2025-09-19	62.8500	62.8500	62.8500	62.8500	+3.287%	1	404	-91.806%
2025-09-18	60.8500	60.8500	60.8500	60.8500	-8.634%	1	404	-91.537%
2025-09-11	67.6300	67.6300	66.6000	66.6000	-9.425%	2	404	-92.267%
2025-09-10	73.5300	73.5300	73.5300	73.5300	-3.479%	1	402	-92.996%
2025-09-09	77.7200	77.7200	75.9300	76.1800	-7.346%	4	401	-93.240%
2025-09-04	82.2600	82.2600	82.2200	82.2200	-9.179%	2	403	-93.736%
2025-09-03	90.5000	90.5300	90.5000	90.5300	+12.111%	2	402	-94.311%
2025-08-27	80.7500	80.7500	80.7500	80.7500	-4.438%	200	401	-93.622%
2025-08-13	84.5000	84.5000	84.5000	84.5000	+1.198%	2	201	-93.905%
2025-08-12	83.0000	83.9000	83.0000	83.5000	-11.359%	9	199	-93.832%
2025-08-06	94.2000	94.2000	94.2000	94.2000	+1.073%	1	190	-94.533%
2025-07-31	92.7500	93.2000	92.7500	93.2000	+1.858%	2	189	-94.474%
2025-07-29	91.1000	91.5000	91.1000	91.5000	-1.241%	2	187	-94.372%
2025-07-28	91.5500	92.6500	91.5500	92.6500	+1.091%	2	185	-94.441%
2025-07-24	91.6500	91.6500	91.6500	91.6500	-6.480%	1	183	-94.381%
2025-07-21	100.9500	101.3100	98.0000	98.0000	-5.039%	66	182	-94.745%
2025-07-18	103.2000	103.2000	103.2000	103.2000	-6.284%	2	153	-95.010%
2025-07-08	110.4000	110.4000	110.1200	110.1200	+7.121%	4	153	-95.323%
2025-07-02	102.8000	102.8000	102.8000	102.8000	-20.648%	150	151	-94.990%
2025-06-24	129.5500	129.5500	129.5500	129.5500	-6.899%	1	1	-96.025%
2025-06-23	139.1500	139.1500	139.1500	139.1500	0.000%	1	1	-96.299%