Dark

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

EOD

Aug 19, 2026

0.5100-84.112%(-2.7000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5500	0.5500	0.4300	0.5100	-84.112%	9	551	0.000%
2026-07-30	3.3900	3.3900	3.2100	3.2100	-24.824%	2	547	-84.112%
2026-07-29	4.5000	4.5000	4.2500	4.2700	+61.132%	11	547	-88.056%
2026-07-28	2.6400	2.6500	2.6400	2.6500	+278.571%	10	547	-80.755%
2026-07-27	0.7000	0.7000	0.7000	0.7000	-65.854%	30	547	-27.143%
2026-07-24	2.0500	2.0500	2.0500	2.0500	-34.505%	1	547	-75.122%
2026-07-20	2.9900	3.1300	2.9900	3.1300	+80.925%	3	548	-83.706%
2026-07-14	1.8500	1.8500	1.7300	1.7300	-51.944%	2	549	-70.520%
2026-07-13	3.6500	3.6500	3.6000	3.6000	-2.965%	2	550	-85.833%
2026-07-09	3.7100	3.7100	3.7100	3.7100	-25.051%	1	550	-86.253%
2026-07-08	5.0000	5.0000	4.9500	4.9500	+20.732%	2	550	-89.697%
2026-07-07	4.2000	4.2000	3.9000	4.1000	+1.235%	6	549	-87.561%
2026-07-06	4.7000	4.7000	4.0000	4.0500	-29.565%	60	548	-87.407%
2026-07-02	5.7400	5.7500	5.6500	5.7500	-10.156%	29	527	-91.130%
2026-07-01	6.5000	6.5000	6.3000	6.4000	-0.156%	4	527	-92.031%
2026-06-30	6.4100	6.4100	6.4100	6.4100	+5.082%	1	526	-92.044%
2026-06-29	6.1000	6.3500	6.1000	6.1000	-5.426%	3	525	-91.639%
2026-06-26	6.3500	6.4500	6.2000	6.4500	+41.758%	14	522	-92.093%
2026-06-24	4.5500	4.5500	4.5500	4.5500	+2.247%	1	516	-88.791%
2026-06-23	4.4500	4.4500	4.4500	4.4500	+14.103%	1	516	-88.539%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-35.000%	1	516	-86.923%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-28.315%	1	516	-91.500%
2026-06-12	8.3500	8.3800	8.3500	8.3700	+23.270%	4	517	-93.907%
2026-06-04	6.9300	7.1000	6.7000	6.7900	-22.400%	6	513	-92.489%
2026-06-03	8.7500	8.7500	8.7500	8.7500	+2.339%	1	514	-94.171%
2026-06-01	8.5500	8.5500	8.5500	8.5500	-13.110%	1	515	-94.035%
2026-05-26	9.8400	9.8400	9.8400	9.8400	-45.028%	1	515	-94.817%
2026-05-19	17.4000	17.9000	17.4000	17.9000	+16.612%	3	515	-97.151%
2026-05-18	15.3500	15.4000	15.3500	15.3500	-13.031%	13	525	-96.678%
2026-05-07	17.6500	17.6500	17.6500	17.6500	-20.852%	2	525	-97.110%
2026-05-05	22.3500	22.3500	22.1500	22.3000	-7.851%	3	525	-97.713%
2026-05-04	22.9000	24.2500	22.8000	24.2000	+11.675%	8	523	-97.893%
2026-05-01	21.6700	21.6700	21.6700	21.6700	-3.902%	1	524	-97.647%
2026-04-30	23.0000	23.0600	22.5000	22.5500	+5.177%	34	524	-97.738%
2026-04-27	22.7000	22.7000	21.3500	21.4400	-5.551%	50	540	-97.621%
2026-04-24	22.9700	23.9000	22.7000	22.7000	-2.366%	63	530	-97.753%
2026-04-23	21.6000	23.2700	20.3200	23.2500	+5.442%	92	530	-97.806%
2026-04-22	23.8000	23.8000	20.4000	22.0500	-7.818%	112	514	-97.687%
2026-04-21	20.7900	24.1300	20.7000	23.9200	+5.189%	40	504	-97.868%
2026-04-20	23.0500	23.0500	22.3200	22.7400	-3.193%	146	504	-97.757%
2026-04-17	25.2200	25.5200	23.3000	23.4900	-16.197%	229	489	-97.829%
2026-04-16	28.1900	29.0900	27.4000	28.0300	-0.249%	409	436	-98.181%
2026-04-15	27.4500	28.5000	26.5700	28.1000	-13.138%	186	431	-98.185%
2026-04-13	37.1200	37.1200	31.8500	32.3500	-5.132%	10	354	-98.423%
2026-04-08	34.1000	34.1000	34.1000	34.1000	-29.691%	1	349	-98.504%
2026-04-07	48.4000	48.5000	48.4000	48.5000	-5.458%	8	348	-98.948%
2026-04-02	51.2500	51.3000	49.9000	51.3000	-23.204%	10	344	-99.006%
2026-03-30	66.8000	66.8000	66.8000	66.8000	+7.051%	5	344	-99.237%
2026-03-26	57.7000	63.4500	57.5500	62.4000	+10.835%	23	349	-99.183%
2026-03-25	54.1500	56.4500	53.2000	56.3000	0.000%	52	350	-99.094%
2026-03-24	56.9000	56.9000	56.3000	56.3000	+0.896%	5	342	-99.094%
2026-03-23	56.1000	56.1000	53.5500	55.8000	-18.600%	13	342	-99.086%
2026-03-20	65.2500	68.5500	61.6500	68.5500	+4.768%	21	347	-99.256%
2026-03-19	69.3200	69.3200	65.4300	65.4300	+2.155%	4	344	-99.221%
2026-03-18	62.8000	64.0500	62.8000	64.0500	-2.139%	3	342	-99.204%
2026-03-17	61.6000	66.2000	61.6000	65.4500	-3.466%	8	341	-99.221%
2026-03-16	67.8000	67.8000	67.8000	67.8000	-6.740%	2	336	-99.248%
2026-03-13	74.3000	74.3000	72.3500	72.7000	-3.938%	8	335	-99.298%
2026-03-12	71.0500	76.3500	70.4000	75.6800	+18.602%	158	332	-99.326%
2026-03-11	62.7500	66.3000	62.2500	63.8100	+13.541%	15	260	-99.201%
2026-03-10	56.9500	59.5000	56.2000	56.2000	-15.489%	14	249	-99.093%
2026-03-09	68.5000	74.0000	66.4500	66.5000	+3.261%	63	247	-99.233%
2026-03-06	70.5000	70.8500	63.1500	64.4000	+6.183%	28	235	-99.208%
2026-03-05	51.2000	60.8000	51.2000	60.6500	+25.569%	78	231	-99.159%
2026-03-04	50.1500	50.1500	48.2000	48.3000	-21.207%	16	220	-98.944%
2026-03-03	61.4000	61.8000	61.3000	61.3000	+22.233%	4	218	-99.168%
2026-03-02	51.0500	51.6100	50.1000	50.1500	+45.997%	20	218	-98.983%
2026-02-26	34.2000	34.3500	34.2000	34.3500	-15.080%	2	214	-98.515%
2026-02-24	43.3000	43.3500	40.3000	40.4500	+16.908%	20	215	-98.739%
2026-02-18	33.9500	34.6000	33.9500	34.6000	-14.250%	8	216	-98.526%
2026-02-12	39.8000	40.3500	39.8000	40.3500	+21.353%	2	220	-98.736%
2026-01-23	33.0500	33.2500	33.0500	33.2500	+6.061%	8	219	-98.466%
2026-01-20	31.3500	31.3500	31.3500	31.3500	+12.567%	10	211	-98.373%
2026-01-16	27.7000	27.8500	27.7000	27.8500	-1.729%	2	200	-98.169%
2026-01-15	28.3400	28.3400	28.3400	28.3400	-13.624%	1	200	-98.200%
2026-01-09	32.8100	32.8100	32.8100	32.8100	-3.924%	1	200	-98.446%
2026-01-08	34.3000	34.3000	34.1500	34.1500	+6.552%	2	200	-98.507%
2026-01-05	34.3500	34.3500	32.0500	32.0500	-19.775%	42	182	-98.409%
2025-12-23	39.8500	39.9500	39.8500	39.9500	-10.225%	2	182	-98.723%
2025-12-10	44.5000	44.5000	44.5000	44.5000	-3.471%	3	181	-98.854%
2025-12-09	46.1000	46.1000	46.1000	46.1000	-7.800%	1	181	-98.894%
2025-12-08	50.0000	50.0000	50.0000	50.0000	-19.355%	1	180	-98.980%
2025-12-02	63.5000	63.5000	62.0000	62.0000	-19.428%	11	180	-99.177%
2025-11-25	76.9500	76.9500	76.9500	76.9500	-10.210%	1	175	-99.337%
2025-11-18	85.7000	85.7000	85.7000	85.7000	+8.139%	1	174	-99.405%
2025-11-17	78.2000	79.2500	78.2000	79.2500	+14.689%	2	175	-99.356%
2025-11-13	69.7000	69.7000	69.1000	69.1000	+12.541%	71	174	-99.262%
2025-11-12	61.4000	61.4000	61.4000	61.4000	-11.014%	1	112	-99.169%
2025-11-11	69.0000	69.0000	69.0000	69.0000	-14.243%	1	111	-99.261%
2025-11-06	79.8700	80.4600	79.8700	80.4600	+8.000%	20	110	-99.366%
2025-10-28	73.6000	75.9000	73.6000	74.5000	-6.875%	7	106	-99.315%
2025-10-24	80.0000	80.0000	80.0000	80.0000	-13.232%	1	102	-99.363%
2025-10-23	92.6000	92.6000	92.2000	92.2000	+16.561%	2	101	-99.447%
2025-10-13	81.1500	81.1500	78.3500	79.1000	-3.419%	8	101	-99.355%
2025-10-10	81.9000	81.9000	81.9000	81.9000	-0.607%	2	96	-99.377%
2025-10-09	83.4000	83.4000	82.4000	82.4000	+6.944%	2	94	-99.381%
2025-10-08	78.7000	78.7000	77.0500	77.0500	-2.097%	5	95	-99.338%
2025-10-07	77.7500	78.7000	77.7500	78.7000	+3.281%	3	90	-99.352%
2025-10-06	79.8000	79.8000	76.2000	76.2000	+1.330%	3	90	-99.331%
2025-10-03	79.3500	79.3500	74.9000	75.2000	-3.093%	77	90	-99.322%
2025-10-01	78.9500	78.9500	77.6000	77.6000	+6.083%	2	25	-99.343%
2025-09-29	73.1500	73.1500	73.1500	73.1500	+2.956%	2	23	-99.303%
2025-09-22	71.0500	71.0500	71.0500	71.0500	-6.081%	1	21	-99.282%
2025-09-17	75.6500	75.6500	75.6500	75.6500	-24.312%	1	21	-99.326%
2025-08-15	99.9500	99.9500	99.9500	99.9500	+4.934%	2	21	-99.490%
2025-08-13	95.2500	95.2500	95.2500	95.2500	-6.800%	2	19	-99.465%
2025-07-29	100.9500	102.2500	100.9500	102.2000	-1.208%	3	17	-99.501%
2025-07-28	102.8500	103.4500	102.8500	103.4500	+0.194%	3	14	-99.507%
2025-07-24	103.2500	103.2500	103.2500	103.2500	-9.031%	1	11	-99.506%
2025-07-18	114.0000	114.0000	113.5000	113.5000	+0.221%	7	10	-99.551%
2025-07-17	113.2500	113.2500	113.2500	113.2500	-3.535%	2	3	-99.550%
2025-07-15	117.4000	117.4000	117.4000	117.4000	0.000%	1	1	-99.566%