Dark

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

EOD

Aug 12, 2026

0.5000-46.809%(-0.4400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5000	0.5000	0.5000	0.5000	-46.809%	3	587	0.000%
2026-08-07	0.9400	0.9400	0.9400	0.9400	-56.279%	1	587	-46.809%
2026-07-31	2.4400	2.4400	2.0200	2.1500	-10.788%	277	586	-76.744%
2026-07-30	2.4100	2.4100	2.4100	2.4100	+21.717%	1	591	-79.253%
2026-07-21	1.9800	1.9800	1.9800	1.9800	-15.745%	1	592	-74.747%
2026-07-17	2.4000	2.4000	2.3500	2.3500	+89.516%	2	593	-78.723%
2026-07-16	1.2400	1.2400	1.2400	1.2400	-38.000%	2	593	-59.677%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-31.034%	1	593	-75.000%
2026-07-09	3.7200	3.7200	2.9000	2.9000	-26.582%	2	594	-82.759%
2026-07-08	3.9500	3.9500	3.9500	3.9500	+21.538%	1	593	-87.342%
2026-07-06	3.2000	3.2500	3.2000	3.2500	-30.108%	8	592	-84.615%
2026-07-02	4.5500	4.7000	4.5500	4.6500	-9.709%	41	609	-89.247%
2026-07-01	5.0500	5.1500	5.0500	5.1500	-8.036%	2	609	-90.291%
2026-06-30	5.2500	5.6000	5.1500	5.6000	+12.000%	23	608	-91.071%
2026-06-29	4.6500	5.1000	4.6500	5.0000	-1.961%	19	595	-90.000%
2026-06-26	5.2000	5.2000	5.1000	5.1000	+54.545%	6	587	-90.196%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-16.031%	1	584	-84.848%
2026-06-17	3.9300	3.9300	3.9300	3.9300	-12.667%	1	584	-87.277%
2026-06-15	5.4500	5.4500	4.5000	4.5000	-29.688%	4	584	-88.889%
2026-06-12	7.0000	7.0000	6.4000	6.4000	-20.497%	4	582	-92.188%
2026-06-08	8.0500	8.0500	8.0500	8.0500	+40.244%	2	578	-93.789%
2026-06-04	5.7500	5.7500	5.5500	5.7400	-22.432%	7	577	-91.289%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+23.333%	1	579	-93.243%
2026-06-02	6.3000	6.3000	6.0000	6.0000	-7.692%	3	580	-91.667%
2026-06-01	6.9000	6.9000	6.5000	6.5000	-9.722%	4	577	-92.308%
2026-05-29	7.5000	7.5000	7.2000	7.2000	-7.692%	19	573	-93.056%
2026-05-28	7.8000	7.8000	7.8000	7.8000	-12.360%	1	570	-93.590%
2026-05-27	8.9000	8.9000	8.9000	8.9000	+0.225%	1	569	-94.382%
2026-05-26	8.1500	9.4500	8.1500	8.8800	+1.486%	4	568	-94.369%
2026-05-22	9.0500	9.0500	8.7500	8.7500	-13.194%	3	566	-94.286%
2026-05-21	10.0500	10.8500	9.3500	10.0800	-7.097%	100	563	-95.040%
2026-05-20	12.1000	12.1000	10.8500	10.8500	-15.891%	2	563	-95.392%
2026-05-18	12.9000	12.9000	12.9000	12.9000	-5.495%	2	560	-96.124%
2026-05-15	13.6500	13.6500	13.6500	13.6500	+17.470%	88	560	-96.337%
2026-05-14	12.4000	12.4000	11.5800	11.6200	-13.284%	25	532	-95.697%
2026-05-13	13.4000	13.4000	13.4000	13.4000	-4.286%	1	520	-96.269%
2026-05-11	14.0000	14.0000	14.0000	14.0000	-4.110%	1	520	-96.429%
2026-05-08	14.6000	14.6000	14.6000	14.6000	-1.351%	1	519	-96.575%
2026-05-06	14.8000	14.8000	14.8000	14.8000	-18.457%	1	519	-96.622%
2026-05-05	18.0500	18.1500	18.0500	18.1500	-10.370%	2	518	-97.245%
2026-05-04	19.1500	20.6000	19.1000	20.2500	+8.871%	20	518	-97.531%
2026-05-01	18.8000	18.8000	18.5500	18.6000	+0.541%	4	513	-97.312%
2026-04-27	18.5000	18.5000	18.5000	18.5000	-2.116%	1	513	-97.297%
2026-04-24	18.9000	18.9000	18.9000	18.9000	+2.717%	1	513	-97.354%
2026-04-21	18.6500	18.6500	18.4000	18.4000	-8.458%	3	515	-97.283%
2026-04-17	20.1000	20.1000	20.1000	20.1000	-33.223%	1	515	-97.512%
2026-04-13	30.1000	30.1000	30.1000	30.1000	+9.854%	1	515	-98.339%
2026-04-10	28.1000	28.1000	27.4000	27.4000	+0.366%	9	514	-98.175%
2026-04-09	27.2400	27.9500	27.2400	27.3000	-7.301%	26	510	-98.168%
2026-04-08	27.7000	29.4500	27.7000	29.4500	-31.111%	3	498	-98.302%
2026-04-07	42.1000	42.7500	41.9500	42.7500	-0.117%	5	500	-98.830%
2026-04-01	42.4000	42.8000	42.4000	42.8000	-22.182%	2	503	-98.832%
2026-03-31	55.0000	55.0000	55.0000	55.0000	-9.016%	50	503	-99.091%
2026-03-30	60.4000	60.4500	60.4000	60.4500	-3.910%	2	456	-99.173%
2026-03-27	60.8000	63.2000	60.7500	62.9100	+18.698%	8	456	-99.205%
2026-03-26	50.9500	53.8500	50.7500	53.0000	+7.396%	6	455	-99.057%
2026-03-25	47.1500	49.5500	46.4500	49.3500	-4.453%	70	456	-98.987%
2026-03-24	50.1500	51.6500	49.8500	51.6500	+4.980%	24	463	-99.032%
2026-03-23	49.8200	50.3800	47.1500	49.2000	-9.725%	15	460	-98.984%
2026-03-20	54.4000	54.5000	54.4000	54.5000	-10.685%	6	462	-99.083%
2026-03-19	62.0500	62.3200	61.0200	61.0200	+9.748%	6	465	-99.181%
2026-03-18	55.5000	56.2000	55.5000	55.6000	-3.640%	26	465	-99.101%
2026-03-17	57.5500	57.7500	57.5500	57.7000	-8.847%	4	461	-99.133%
2026-03-16	60.9000	63.3000	58.8500	63.3000	-9.182%	8	463	-99.210%
2026-03-13	69.7000	69.7000	69.7000	69.7000	+4.310%	1	463	-99.283%
2026-03-12	62.4700	67.5500	62.4700	66.8200	+21.447%	117	462	-99.252%
2026-03-11	52.9100	56.8000	52.8900	55.0200	+6.939%	7	483	-99.091%
2026-03-10	50.9000	51.6500	50.9000	51.4500	-3.380%	8	481	-99.028%
2026-03-09	63.1000	63.3000	53.2500	53.2500	-6.971%	25	475	-99.061%
2026-03-06	55.6000	57.6300	55.6000	57.2400	+15.636%	23	472	-99.126%
2026-03-05	44.2000	49.5000	44.2000	49.5000	+17.577%	47	469	-98.990%
2026-03-04	42.7000	42.7000	41.2500	42.1000	-9.462%	54	462	-98.812%
2026-03-03	54.0500	56.0500	46.4500	46.5000	+6.043%	81	457	-98.925%
2026-03-02	49.1500	49.1500	43.5000	43.8500	+7.082%	42	451	-98.860%
2026-02-27	36.8000	41.3000	36.6000	40.9500	+35.821%	19	452	-98.779%
2026-02-26	30.0000	30.3000	29.5000	30.1500	-5.781%	24	446	-98.342%
2026-02-25	32.7000	33.1000	31.9000	32.0000	-9.986%	14	447	-98.438%
2026-02-24	38.9500	39.4500	35.3000	35.5500	-7.542%	104	447	-98.594%
2026-02-23	31.9500	39.2000	29.9500	38.4500	+16.163%	35	443	-98.700%
2026-02-20	35.6000	35.6000	32.7000	33.1000	-1.634%	86	440	-98.489%
2026-02-19	31.9000	33.7500	31.6500	33.6500	+13.682%	16	437	-98.514%
2026-02-18	29.2500	29.7000	28.8000	29.6000	-9.035%	57	438	-98.311%
2026-02-17	32.4000	32.6500	32.3500	32.5400	-10.234%	30	428	-98.463%
2026-02-13	41.5000	41.5000	36.2000	36.2500	+13.459%	15	440	-98.621%
2026-02-12	25.7000	32.0000	25.6500	31.9500	+15.260%	4	440	-98.435%
2026-02-10	25.3500	27.7200	25.3500	27.7200	-5.714%	3	438	-98.196%
2026-02-06	29.4000	29.4000	29.4000	29.4000	-10.638%	1	437	-98.299%
2026-02-04	32.9000	32.9000	32.9000	32.9000	+40.418%	1	436	-98.480%
2026-01-22	23.5300	23.5300	23.4300	23.4300	-2.375%	3	436	-97.866%
2026-01-16	23.8500	24.0000	23.8500	24.0000	-7.586%	2	436	-97.917%
2026-01-15	25.9700	25.9700	25.9700	25.9700	-12.411%	1	436	-98.075%
2026-01-14	29.6500	29.6500	29.6500	29.6500	+4.035%	5	437	-98.314%
2026-01-12	28.5000	28.5000	28.5000	28.5000	-1.213%	1	437	-98.246%
2026-01-09	28.6500	28.8500	28.6500	28.8500	+1.585%	8	436	-98.267%
2026-01-05	28.8200	28.8200	28.4000	28.4000	-19.157%	6	436	-98.239%
2026-01-02	35.1300	35.1300	35.1300	35.1300	-2.579%	1	435	-98.577%
2025-12-30	35.4000	36.0700	35.4000	36.0600	-9.940%	5	435	-98.613%
2025-12-18	40.0400	40.0400	40.0400	40.0400	-3.518%	1	434	-98.751%
2025-12-17	38.9300	41.5000	38.7000	41.5000	+9.730%	59	434	-98.795%
2025-12-12	37.7900	37.8200	37.7900	37.8200	+2.577%	2	433	-98.678%
2025-12-11	39.0000	39.0000	36.8700	36.8700	-12.837%	2	433	-98.644%
2025-12-10	42.3000	42.3000	42.3000	42.3000	+6.388%	2	433	-98.818%
2025-12-09	39.7600	39.7600	39.7600	39.7600	-11.032%	2	431	-98.742%
2025-12-05	44.8200	44.8200	44.6900	44.6900	-6.799%	2	431	-98.881%
2025-12-04	47.9500	47.9500	47.9500	47.9500	-24.548%	1	430	-98.957%
2025-11-13	63.5000	63.5500	63.5000	63.5500	-12.163%	2	431	-99.213%
2025-11-06	70.6700	72.3500	70.6700	72.3500	+7.712%	2	431	-99.309%
2025-11-04	66.0300	67.1700	66.0300	67.1700	-2.962%	4	431	-99.256%
2025-11-03	69.4500	69.4500	68.9200	69.2200	+0.801%	10	432	-99.278%
2025-10-31	69.2500	69.2500	68.6700	68.6700	+2.279%	10	432	-99.272%
2025-10-29	67.7400	67.7400	67.1400	67.1400	+2.519%	6	437	-99.255%
2025-10-27	65.4900	65.4900	65.4900	65.4900	-16.200%	1	434	-99.237%
2025-10-16	73.7500	78.1500	73.7500	78.1500	+4.131%	21	434	-99.360%
2025-10-15	75.0500	75.0500	75.0500	75.0500	-7.619%	1	426	-99.334%
2025-10-14	80.1700	81.2400	78.6500	81.2400	+16.273%	3	425	-99.385%
2025-10-13	70.8500	72.3000	69.8500	69.8700	-9.436%	17	423	-99.284%
2025-10-10	77.1500	77.1500	77.1500	77.1500	+5.109%	2	407	-99.352%
2025-10-09	75.0000	75.0000	73.4000	73.4000	+7.704%	2	407	-99.319%
2025-10-08	69.7000	69.7000	68.1500	68.1500	+0.294%	6	408	-99.266%
2025-10-06	67.9500	67.9500	67.9500	67.9500	+1.645%	1	406	-99.264%
2025-10-03	70.7500	70.7500	66.7000	66.8500	+6.364%	17	405	-99.252%
2025-09-19	62.8500	62.8500	62.8500	62.8500	+3.287%	1	404	-99.204%
2025-09-18	60.8500	60.8500	60.8500	60.8500	-8.634%	1	404	-99.178%
2025-09-11	67.6300	67.6300	66.6000	66.6000	-9.425%	2	404	-99.249%
2025-09-10	73.5300	73.5300	73.5300	73.5300	-3.479%	1	402	-99.320%
2025-09-09	77.7200	77.7200	75.9300	76.1800	-7.346%	4	401	-99.344%
2025-09-04	82.2600	82.2600	82.2200	82.2200	-9.179%	2	403	-99.392%
2025-09-03	90.5000	90.5300	90.5000	90.5300	+12.111%	2	402	-99.448%
2025-08-27	80.7500	80.7500	80.7500	80.7500	-4.438%	200	401	-99.381%
2025-08-13	84.5000	84.5000	84.5000	84.5000	+1.198%	2	201	-99.408%
2025-08-12	83.0000	83.9000	83.0000	83.5000	-11.359%	9	199	-99.401%
2025-08-06	94.2000	94.2000	94.2000	94.2000	+1.073%	1	190	-99.469%
2025-07-31	92.7500	93.2000	92.7500	93.2000	+1.858%	2	189	-99.464%
2025-07-29	91.1000	91.5000	91.1000	91.5000	-1.241%	2	187	-99.454%
2025-07-28	91.5500	92.6500	91.5500	92.6500	+1.091%	2	185	-99.460%
2025-07-24	91.6500	91.6500	91.6500	91.6500	-6.480%	1	183	-99.454%
2025-07-21	100.9500	101.3100	98.0000	98.0000	-5.039%	66	182	-99.490%
2025-07-18	103.2000	103.2000	103.2000	103.2000	-6.284%	2	153	-99.516%
2025-07-08	110.4000	110.4000	110.1200	110.1200	+7.121%	4	153	-99.546%
2025-07-02	102.8000	102.8000	102.8000	102.8000	-20.648%	150	151	-99.514%
2025-06-24	129.5500	129.5500	129.5500	129.5500	-6.899%	1	1	-99.614%
2025-06-23	139.1500	139.1500	139.1500	139.1500	0.000%	1	1	-99.641%