Dark

GS20260918P790
GS Sep 18 2026 790.00 Put (GS260918P00790000)
option OPRA

EOD

Jul 1, 2026

6.70-11.842%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.1500	7.2500	6.7000	6.7000	-11.842%	5	160	0.000%
2026-06-30	7.6000	7.6000	7.6000	7.6000	+10.145%	2	160	-11.842%
2026-06-26	6.9000	6.9000	6.9000	6.9000	+55.056%	1	158	-2.899%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-21.930%	4	157	+50.562%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-12.977%	1	161	+17.544%
2026-06-15	6.5500	6.5500	6.5500	6.5500	-27.784%	2	162	+2.290%
2026-06-12	9.0500	9.0800	9.0500	9.0700	-29.141%	4	164	-26.130%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+2.400%	1	160	-47.656%
2026-06-09	12.1000	12.5000	12.1000	12.5000	+35.281%	2	161	-46.400%
2026-06-08	9.3500	9.8100	9.2400	9.2400	+10.924%	3	161	-27.489%
2026-06-05	8.3000	8.3300	8.3000	8.3300	+13.643%	2	161	-19.568%
2026-06-04	7.3500	7.3500	7.3000	7.3300	-24.433%	3	160	-8.595%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-20.881%	1	162	-30.928%
2026-05-28	12.7000	12.7000	12.2600	12.2600	-2.544%	4	162	-45.351%
2026-05-22	12.2000	12.5800	12.2000	12.5800	-0.945%	21	165	-46.741%
2026-05-21	12.7000	12.7000	12.7000	12.7000	-23.952%	1	144	-47.244%
2026-05-18	16.8500	16.8500	16.7000	16.7000	-0.179%	2	144	-59.880%
2026-05-14	16.7300	16.7300	16.7300	16.7300	-7.569%	1	144	-59.952%
2026-05-13	17.9000	18.1000	17.9000	18.1000	-3.723%	10	139	-62.983%
2026-05-11	18.8500	19.0000	18.8000	18.8000	-7.435%	19	139	-64.362%
2026-05-08	20.3400	20.3400	20.3100	20.3100	-24.917%	2	139	-67.011%
2026-05-04	25.4000	27.0500	25.4000	27.0500	+12.944%	8	139	-75.231%
2026-05-01	23.9000	24.2500	23.6000	23.9500	+1.699%	19	143	-72.025%
2026-04-21	22.8500	23.5500	22.8500	23.5500	-18.427%	3	143	-71.550%
2026-04-15	28.8700	28.8700	28.8700	28.8700	-15.213%	1	143	-76.793%
2026-04-13	35.8000	35.8000	34.0500	34.0500	-7.221%	14	143	-80.323%
2026-04-08	34.5000	36.7000	34.5000	36.7000	-26.379%	2	141	-81.744%
2026-04-07	49.8500	49.8500	49.8500	49.8500	-15.293%	1	141	-86.560%
2026-03-31	58.8500	58.8500	58.8500	58.8500	-18.434%	1	141	-88.615%
2026-03-30	72.3000	72.3000	72.1500	72.1500	+28.839%	2	141	-90.714%
2026-03-25	56.0000	56.0000	56.0000	56.0000	-16.004%	1	140	-88.036%
2026-03-20	68.2500	68.2500	66.1500	66.6700	-2.813%	8	139	-89.951%
2026-03-18	68.1500	68.6000	67.2500	68.6000	-2.000%	7	140	-90.233%
2026-03-17	70.0000	70.0000	70.0000	70.0000	-3.978%	2	139	-90.429%
2026-03-16	72.5500	72.9000	72.3500	72.9000	-8.071%	8	139	-90.809%
2026-03-12	79.1000	79.3000	79.1000	79.3000	+13.043%	57	139	-91.551%
2026-03-11	66.0500	70.1500	66.0500	70.1500	+14.381%	3	94	-90.449%
2026-03-10	61.3300	61.3300	61.3300	61.3300	-10.007%	10	92	-89.075%
2026-03-06	68.1500	68.1500	68.1500	68.1500	+5.089%	2	92	-90.169%
2026-03-05	59.4500	65.4000	58.6200	64.8500	+30.614%	32	93	-89.668%
2026-03-04	49.7500	49.7500	49.6500	49.6500	-27.210%	2	85	-86.506%
2026-03-03	68.2100	68.2100	68.2100	68.2100	+39.006%	1	85	-90.177%
2026-02-27	49.0700	49.0700	49.0700	49.0700	+13.457%	1	84	-86.346%
2026-02-24	43.1500	43.2500	43.1500	43.2500	+9.632%	4	85	-84.509%
2026-02-20	39.4500	39.4500	39.4500	39.4500	+1.938%	2	83	-83.016%
2026-02-19	38.4500	38.7000	38.4500	38.7000	+4.736%	2	81	-82.687%
2026-02-18	36.8500	36.9500	36.8500	36.9500	+2.925%	2	81	-81.867%
2026-02-11	35.7500	35.9000	35.7500	35.9000	+14.149%	10	80	-81.337%
2026-02-10	31.5500	31.5500	31.4500	31.4500	-2.025%	6	80	-78.696%
2026-02-09	32.3500	32.4000	32.1000	32.1000	-2.580%	4	77	-79.128%
2026-02-03	33.0000	33.2000	32.9500	32.9500	-7.703%	12	75	-79.666%
2026-01-26	35.7000	35.7000	35.7000	35.7000	+20.608%	1	71	-81.232%
2026-01-16	29.8500	29.9000	29.3000	29.6000	-17.434%	13	60	-77.365%
2026-01-06	35.9000	35.9000	35.8500	35.8500	+1.847%	2	60	-81.311%
2026-01-05	35.4500	35.4500	35.2000	35.2000	-20.091%	2	59	-80.966%
2025-12-30	44.0500	44.0500	44.0500	44.0500	+1.498%	2	59	-84.790%
2025-12-29	42.3000	43.4000	42.3000	43.4000	+7.240%	2	59	-84.562%
2025-12-26	40.4700	40.4700	40.4700	40.4700	-3.182%	1	58	-83.445%
2025-12-24	41.8000	41.8000	41.8000	41.8000	-8.992%	1	58	-83.971%
2025-12-19	45.5100	45.9300	45.2000	45.9300	-12.598%	8	58	-85.413%
2025-12-17	52.8000	52.8000	52.5500	52.5500	+8.016%	4	61	-87.250%
2025-12-16	48.6500	48.6500	48.6500	48.6500	-3.721%	6	62	-86.228%
2025-12-10	50.5300	50.5300	50.5300	50.5300	-14.832%	2	56	-86.741%
2025-12-04	59.3300	59.3300	59.3300	59.3300	-13.952%	2	56	-88.707%
2025-12-01	69.0000	69.0000	68.9500	68.9500	-15.086%	3	54	-90.283%
2025-11-25	81.2000	81.2000	81.2000	81.2000	-12.829%	1	55	-91.749%
2025-11-18	93.4500	93.4500	93.1500	93.1500	+10.367%	2	54	-92.807%
2025-10-29	84.4000	84.4000	84.4000	84.4000	+5.964%	2	55	-92.062%
2025-10-28	79.6000	79.9500	79.6000	79.6500	-6.062%	3	57	-91.588%
2025-10-14	84.7900	84.7900	84.7900	84.7900	+1.728%	2	54	-92.098%
2025-10-13	84.3500	84.3500	83.3500	83.3500	+2.145%	16	53	-91.962%
2025-10-08	82.8000	82.8000	81.6000	81.6000	+1.366%	3	40	-91.789%
2025-10-06	80.5000	80.5000	80.5000	80.5000	+6.271%	1	37	-91.677%
2025-09-29	77.5000	77.5000	75.7500	75.7500	+10.665%	25	36	-91.155%
2025-09-23	68.4500	68.4500	68.4500	68.4500	-8.550%	1	11	-90.212%
2025-09-22	75.3500	75.3500	74.8500	74.8500	-11.009%	5	10	-91.049%
2025-09-12	84.1100	84.1100	84.1100	84.1100	-6.524%	2	7	-92.034%
2025-09-09	89.9800	89.9800	89.9800	89.9800	-4.470%	2	7	-92.554%
2025-09-05	94.1900	94.1900	94.1900	94.1900	-3.740%	2	7	-92.887%
2025-08-29	99.0800	99.0800	97.8300	97.8500	+3.054%	6	7	-93.153%
2025-08-27	94.9500	94.9500	94.9500	94.9500	-2.435%	2	7	-92.944%
2025-08-26	97.3200	97.3200	97.3200	97.3200	-8.015%	2	5	-93.115%
2025-08-15	105.8000	105.8000	105.8000	105.8000	+1.536%	2	7	-93.667%
2025-07-29	107.0000	108.3100	104.2000	104.2000	-5.419%	6	5	-93.570%
2025-07-24	110.1700	110.1700	110.1700	110.1700	-10.902%	1	3	-93.918%
2025-07-15	123.6500	123.6500	123.6500	123.6500	-0.314%	2	3	-94.581%
2025-06-30	124.0400	124.0400	124.0400	124.0400	-14.948%	1	2	-94.599%
2025-06-25	145.8400	145.8400	145.8400	145.8400	-1.446%	1	1	-95.406%
2025-06-24	147.9800	147.9800	147.9800	147.9800	0.000%	1	1	-95.472%