Dark

GS20260918P780
GS Sep 18 2026 780.00 Put (GS260918P00780000)
option OPRA

EOD

Jul 1, 2026

6.40-0.156%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5000	6.5000	6.3000	6.4000	-0.156%	4	527	0.000%
2026-06-30	6.4100	6.4100	6.4100	6.4100	+5.082%	1	526	-0.156%
2026-06-29	6.1000	6.3500	6.1000	6.1000	-5.426%	3	525	+4.918%
2026-06-26	6.3500	6.4500	6.2000	6.4500	+41.758%	14	522	-0.775%
2026-06-24	4.5500	4.5500	4.5500	4.5500	+2.247%	1	516	+40.659%
2026-06-23	4.4500	4.4500	4.4500	4.4500	+14.103%	1	516	+43.820%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-35.000%	1	516	+64.103%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-28.315%	1	516	+6.667%
2026-06-12	8.3500	8.3800	8.3500	8.3700	+23.270%	4	517	-23.536%
2026-06-04	6.9300	7.1000	6.7000	6.7900	-22.400%	6	513	-5.744%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+2.339%	1	514	-26.857%
2026-06-01	8.5500	8.5500	8.5500	8.5500	-13.110%	1	515	-25.146%
2026-05-26	9.8400	9.8400	9.8400	9.8400	-45.028%	1	515	-34.959%
2026-05-19	17.4000	17.9000	17.4000	17.9000	+16.612%	3	515	-64.246%
2026-05-18	15.3500	15.4000	15.3500	15.3500	-13.031%	13	525	-58.306%
2026-05-07	17.6500	17.6500	17.6500	17.6500	-20.852%	2	525	-63.739%
2026-05-05	22.3500	22.3500	22.1500	22.3000	-7.851%	3	525	-71.300%
2026-05-04	22.9000	24.2500	22.8000	24.2000	+11.675%	8	523	-73.554%
2026-05-01	21.6700	21.6700	21.6700	21.6700	-3.902%	1	524	-70.466%
2026-04-30	23.0000	23.0600	22.5000	22.5500	+5.177%	34	524	-71.619%
2026-04-27	22.7000	22.7000	21.3500	21.4400	-5.551%	50	540	-70.149%
2026-04-24	22.9700	23.9000	22.7000	22.7000	-2.366%	63	530	-71.806%
2026-04-23	21.6000	23.2700	20.3200	23.2500	+5.442%	92	530	-72.473%
2026-04-22	23.8000	23.8000	20.4000	22.0500	-7.818%	112	514	-70.975%
2026-04-21	20.7900	24.1300	20.7000	23.9200	+5.189%	40	504	-73.244%
2026-04-20	23.0500	23.0500	22.3200	22.7400	-3.193%	146	504	-71.856%
2026-04-17	25.2200	25.5200	23.3000	23.4900	-16.197%	229	489	-72.754%
2026-04-16	28.1900	29.0900	27.4000	28.0300	-0.249%	409	436	-77.167%
2026-04-15	27.4500	28.5000	26.5700	28.1000	-13.138%	186	431	-77.224%
2026-04-13	37.1200	37.1200	31.8500	32.3500	-5.132%	10	354	-80.216%
2026-04-08	34.1000	34.1000	34.1000	34.1000	-29.691%	1	349	-81.232%
2026-04-07	48.4000	48.5000	48.4000	48.5000	-5.458%	8	348	-86.804%
2026-04-02	51.2500	51.3000	49.9000	51.3000	-23.204%	10	344	-87.524%
2026-03-30	66.8000	66.8000	66.8000	66.8000	+7.051%	5	344	-90.419%
2026-03-26	57.7000	63.4500	57.5500	62.4000	+10.835%	23	349	-89.744%
2026-03-25	54.1500	56.4500	53.2000	56.3000	0.000%	52	350	-88.632%
2026-03-24	56.9000	56.9000	56.3000	56.3000	+0.896%	5	342	-88.632%
2026-03-23	56.1000	56.1000	53.5500	55.8000	-18.600%	13	342	-88.530%
2026-03-20	65.2500	68.5500	61.6500	68.5500	+4.768%	21	347	-90.664%
2026-03-19	69.3200	69.3200	65.4300	65.4300	+2.155%	4	344	-90.219%
2026-03-18	62.8000	64.0500	62.8000	64.0500	-2.139%	3	342	-90.008%
2026-03-17	61.6000	66.2000	61.6000	65.4500	-3.466%	8	341	-90.222%
2026-03-16	67.8000	67.8000	67.8000	67.8000	-6.740%	2	336	-90.560%
2026-03-13	74.3000	74.3000	72.3500	72.7000	-3.938%	8	335	-91.197%
2026-03-12	71.0500	76.3500	70.4000	75.6800	+18.602%	158	332	-91.543%
2026-03-11	62.7500	66.3000	62.2500	63.8100	+13.541%	15	260	-89.970%
2026-03-10	56.9500	59.5000	56.2000	56.2000	-15.489%	14	249	-88.612%
2026-03-09	68.5000	74.0000	66.4500	66.5000	+3.261%	63	247	-90.376%
2026-03-06	70.5000	70.8500	63.1500	64.4000	+6.183%	28	235	-90.062%
2026-03-05	51.2000	60.8000	51.2000	60.6500	+25.569%	78	231	-89.448%
2026-03-04	50.1500	50.1500	48.2000	48.3000	-21.207%	16	220	-86.749%
2026-03-03	61.4000	61.8000	61.3000	61.3000	+22.233%	4	218	-89.560%
2026-03-02	51.0500	51.6100	50.1000	50.1500	+45.997%	20	218	-87.238%
2026-02-26	34.2000	34.3500	34.2000	34.3500	-15.080%	2	214	-81.368%
2026-02-24	43.3000	43.3500	40.3000	40.4500	+16.908%	20	215	-84.178%
2026-02-18	33.9500	34.6000	33.9500	34.6000	-14.250%	8	216	-81.503%
2026-02-12	39.8000	40.3500	39.8000	40.3500	+21.353%	2	220	-84.139%
2026-01-23	33.0500	33.2500	33.0500	33.2500	+6.061%	8	219	-80.752%
2026-01-20	31.3500	31.3500	31.3500	31.3500	+12.567%	10	211	-79.585%
2026-01-16	27.7000	27.8500	27.7000	27.8500	-1.729%	2	200	-77.020%
2026-01-15	28.3400	28.3400	28.3400	28.3400	-13.624%	1	200	-77.417%
2026-01-09	32.8100	32.8100	32.8100	32.8100	-3.924%	1	200	-80.494%
2026-01-08	34.3000	34.3000	34.1500	34.1500	+6.552%	2	200	-81.259%
2026-01-05	34.3500	34.3500	32.0500	32.0500	-19.775%	42	182	-80.031%
2025-12-23	39.8500	39.9500	39.8500	39.9500	-10.225%	2	182	-83.980%
2025-12-10	44.5000	44.5000	44.5000	44.5000	-3.471%	3	181	-85.618%
2025-12-09	46.1000	46.1000	46.1000	46.1000	-7.800%	1	181	-86.117%
2025-12-08	50.0000	50.0000	50.0000	50.0000	-19.355%	1	180	-87.200%
2025-12-02	63.5000	63.5000	62.0000	62.0000	-19.428%	11	180	-89.677%
2025-11-25	76.9500	76.9500	76.9500	76.9500	-10.210%	1	175	-91.683%
2025-11-18	85.7000	85.7000	85.7000	85.7000	+8.139%	1	174	-92.532%
2025-11-17	78.2000	79.2500	78.2000	79.2500	+14.689%	2	175	-91.924%
2025-11-13	69.7000	69.7000	69.1000	69.1000	+12.541%	71	174	-90.738%
2025-11-12	61.4000	61.4000	61.4000	61.4000	-11.014%	1	112	-89.577%
2025-11-11	69.0000	69.0000	69.0000	69.0000	-14.243%	1	111	-90.725%
2025-11-06	79.8700	80.4600	79.8700	80.4600	+8.000%	20	110	-92.046%
2025-10-28	73.6000	75.9000	73.6000	74.5000	-6.875%	7	106	-91.409%
2025-10-24	80.0000	80.0000	80.0000	80.0000	-13.232%	1	102	-92.000%
2025-10-23	92.6000	92.6000	92.2000	92.2000	+16.561%	2	101	-93.059%
2025-10-13	81.1500	81.1500	78.3500	79.1000	-3.419%	8	101	-91.909%
2025-10-10	81.9000	81.9000	81.9000	81.9000	-0.607%	2	96	-92.186%
2025-10-09	83.4000	83.4000	82.4000	82.4000	+6.944%	2	94	-92.233%
2025-10-08	78.7000	78.7000	77.0500	77.0500	-2.097%	5	95	-91.694%
2025-10-07	77.7500	78.7000	77.7500	78.7000	+3.281%	3	90	-91.868%
2025-10-06	79.8000	79.8000	76.2000	76.2000	+1.330%	3	90	-91.601%
2025-10-03	79.3500	79.3500	74.9000	75.2000	-3.093%	77	90	-91.489%
2025-10-01	78.9500	78.9500	77.6000	77.6000	+6.083%	2	25	-91.753%
2025-09-29	73.1500	73.1500	73.1500	73.1500	+2.956%	2	23	-91.251%
2025-09-22	71.0500	71.0500	71.0500	71.0500	-6.081%	1	21	-90.992%
2025-09-17	75.6500	75.6500	75.6500	75.6500	-24.312%	1	21	-91.540%
2025-08-15	99.9500	99.9500	99.9500	99.9500	+4.934%	2	21	-93.597%
2025-08-13	95.2500	95.2500	95.2500	95.2500	-6.800%	2	19	-93.281%
2025-07-29	100.9500	102.2500	100.9500	102.2000	-1.208%	3	17	-93.738%
2025-07-28	102.8500	103.4500	102.8500	103.4500	+0.194%	3	14	-93.813%
2025-07-24	103.2500	103.2500	103.2500	103.2500	-9.031%	1	11	-93.801%
2025-07-18	114.0000	114.0000	113.5000	113.5000	+0.221%	7	10	-94.361%
2025-07-17	113.2500	113.2500	113.2500	113.2500	-3.535%	2	3	-94.349%
2025-07-15	117.4000	117.4000	117.4000	117.4000	0.000%	1	1	-94.549%