Dark

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

EOD

Aug 17, 2026

1.07+64.615%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.0700	1.0700	1.0700	1.0700	+64.615%	1	166	0.000%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-23.529%	2	165	+64.615%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-14.141%	1	165	+25.882%
2026-08-11	1.0400	1.0400	0.9400	0.9900	-38.125%	4	164	+8.081%
2026-08-04	2.3600	2.3600	1.6000	1.6000	-48.387%	3	165	-33.125%
2026-07-31	3.0000	3.1000	3.0000	3.1000	+3.333%	2	166	-65.484%
2026-07-30	3.7500	3.7500	3.0000	3.0000	-35.760%	4	164	-64.333%
2026-07-29	4.8000	5.3000	4.6700	4.6700	+66.786%	20	163	-77.088%
2026-07-28	2.8300	2.8300	2.8000	2.8000	-8.197%	10	163	-61.786%
2026-07-27	2.0100	3.0500	2.0100	3.0500	+38.009%	22	163	-64.918%
2026-07-14	2.7900	2.7900	2.2100	2.2100	-48.000%	2	163	-51.584%
2026-07-13	4.2000	4.3000	4.0900	4.2500	-25.439%	14	165	-74.824%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-14.925%	1	161	-81.228%
2026-07-01	7.1500	7.2500	6.7000	6.7000	-11.842%	5	160	-84.030%
2026-06-30	7.6000	7.6000	7.6000	7.6000	+10.145%	2	160	-85.921%
2026-06-26	6.9000	6.9000	6.9000	6.9000	+55.056%	1	158	-84.493%
2026-06-22	4.4500	4.4500	4.4500	4.4500	-21.930%	4	157	-75.955%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-12.977%	1	161	-81.228%
2026-06-15	6.5500	6.5500	6.5500	6.5500	-27.784%	2	162	-83.664%
2026-06-12	9.0500	9.0800	9.0500	9.0700	-29.141%	4	164	-88.203%
2026-06-11	12.8000	12.8000	12.8000	12.8000	+2.400%	1	160	-91.641%
2026-06-09	12.1000	12.5000	12.1000	12.5000	+35.281%	2	161	-91.440%
2026-06-08	9.3500	9.8100	9.2400	9.2400	+10.924%	3	161	-88.420%
2026-06-05	8.3000	8.3300	8.3000	8.3300	+13.643%	2	161	-87.155%
2026-06-04	7.3500	7.3500	7.3000	7.3300	-24.433%	3	160	-85.402%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-20.881%	1	162	-88.969%
2026-05-28	12.7000	12.7000	12.2600	12.2600	-2.544%	4	162	-91.272%
2026-05-22	12.2000	12.5800	12.2000	12.5800	-0.945%	21	165	-91.494%
2026-05-21	12.7000	12.7000	12.7000	12.7000	-23.952%	1	144	-91.575%
2026-05-18	16.8500	16.8500	16.7000	16.7000	-0.179%	2	144	-93.593%
2026-05-14	16.7300	16.7300	16.7300	16.7300	-7.569%	1	144	-93.604%
2026-05-13	17.9000	18.1000	17.9000	18.1000	-3.723%	10	139	-94.088%
2026-05-11	18.8500	19.0000	18.8000	18.8000	-7.435%	19	139	-94.309%
2026-05-08	20.3400	20.3400	20.3100	20.3100	-24.917%	2	139	-94.732%
2026-05-04	25.4000	27.0500	25.4000	27.0500	+12.944%	8	139	-96.044%
2026-05-01	23.9000	24.2500	23.6000	23.9500	+1.699%	19	143	-95.532%
2026-04-21	22.8500	23.5500	22.8500	23.5500	-18.427%	3	143	-95.456%
2026-04-15	28.8700	28.8700	28.8700	28.8700	-15.213%	1	143	-96.294%
2026-04-13	35.8000	35.8000	34.0500	34.0500	-7.221%	14	143	-96.858%
2026-04-08	34.5000	36.7000	34.5000	36.7000	-26.379%	2	141	-97.084%
2026-04-07	49.8500	49.8500	49.8500	49.8500	-15.293%	1	141	-97.854%
2026-03-31	58.8500	58.8500	58.8500	58.8500	-18.434%	1	141	-98.182%
2026-03-30	72.3000	72.3000	72.1500	72.1500	+28.839%	2	141	-98.517%
2026-03-25	56.0000	56.0000	56.0000	56.0000	-16.004%	1	140	-98.089%
2026-03-20	68.2500	68.2500	66.1500	66.6700	-2.813%	8	139	-98.395%
2026-03-18	68.1500	68.6000	67.2500	68.6000	-2.000%	7	140	-98.440%
2026-03-17	70.0000	70.0000	70.0000	70.0000	-3.978%	2	139	-98.471%
2026-03-16	72.5500	72.9000	72.3500	72.9000	-8.071%	8	139	-98.532%
2026-03-12	79.1000	79.3000	79.1000	79.3000	+13.043%	57	139	-98.651%
2026-03-11	66.0500	70.1500	66.0500	70.1500	+14.381%	3	94	-98.475%
2026-03-10	61.3300	61.3300	61.3300	61.3300	-10.007%	10	92	-98.255%
2026-03-06	68.1500	68.1500	68.1500	68.1500	+5.089%	2	92	-98.430%
2026-03-05	59.4500	65.4000	58.6200	64.8500	+30.614%	32	93	-98.350%
2026-03-04	49.7500	49.7500	49.6500	49.6500	-27.210%	2	85	-97.845%
2026-03-03	68.2100	68.2100	68.2100	68.2100	+39.006%	1	85	-98.431%
2026-02-27	49.0700	49.0700	49.0700	49.0700	+13.457%	1	84	-97.819%
2026-02-24	43.1500	43.2500	43.1500	43.2500	+9.632%	4	85	-97.526%
2026-02-20	39.4500	39.4500	39.4500	39.4500	+1.938%	2	83	-97.288%
2026-02-19	38.4500	38.7000	38.4500	38.7000	+4.736%	2	81	-97.235%
2026-02-18	36.8500	36.9500	36.8500	36.9500	+2.925%	2	81	-97.104%
2026-02-11	35.7500	35.9000	35.7500	35.9000	+14.149%	10	80	-97.019%
2026-02-10	31.5500	31.5500	31.4500	31.4500	-2.025%	6	80	-96.598%
2026-02-09	32.3500	32.4000	32.1000	32.1000	-2.580%	4	77	-96.667%
2026-02-03	33.0000	33.2000	32.9500	32.9500	-7.703%	12	75	-96.753%
2026-01-26	35.7000	35.7000	35.7000	35.7000	+20.608%	1	71	-97.003%
2026-01-16	29.8500	29.9000	29.3000	29.6000	-17.434%	13	60	-96.385%
2026-01-06	35.9000	35.9000	35.8500	35.8500	+1.847%	2	60	-97.015%
2026-01-05	35.4500	35.4500	35.2000	35.2000	-20.091%	2	59	-96.960%
2025-12-30	44.0500	44.0500	44.0500	44.0500	+1.498%	2	59	-97.571%
2025-12-29	42.3000	43.4000	42.3000	43.4000	+7.240%	2	59	-97.535%
2025-12-26	40.4700	40.4700	40.4700	40.4700	-3.182%	1	58	-97.356%
2025-12-24	41.8000	41.8000	41.8000	41.8000	-8.992%	1	58	-97.440%
2025-12-19	45.5100	45.9300	45.2000	45.9300	-12.598%	8	58	-97.670%
2025-12-17	52.8000	52.8000	52.5500	52.5500	+8.016%	4	61	-97.964%
2025-12-16	48.6500	48.6500	48.6500	48.6500	-3.721%	6	62	-97.801%
2025-12-10	50.5300	50.5300	50.5300	50.5300	-14.832%	2	56	-97.882%
2025-12-04	59.3300	59.3300	59.3300	59.3300	-13.952%	2	56	-98.197%
2025-12-01	69.0000	69.0000	68.9500	68.9500	-15.086%	3	54	-98.448%
2025-11-25	81.2000	81.2000	81.2000	81.2000	-12.829%	1	55	-98.682%
2025-11-18	93.4500	93.4500	93.1500	93.1500	+10.367%	2	54	-98.851%
2025-10-29	84.4000	84.4000	84.4000	84.4000	+5.964%	2	55	-98.732%
2025-10-28	79.6000	79.9500	79.6000	79.6500	-6.062%	3	57	-98.657%
2025-10-14	84.7900	84.7900	84.7900	84.7900	+1.728%	2	54	-98.738%
2025-10-13	84.3500	84.3500	83.3500	83.3500	+2.145%	16	53	-98.716%
2025-10-08	82.8000	82.8000	81.6000	81.6000	+1.366%	3	40	-98.689%
2025-10-06	80.5000	80.5000	80.5000	80.5000	+6.271%	1	37	-98.671%
2025-09-29	77.5000	77.5000	75.7500	75.7500	+10.665%	25	36	-98.587%
2025-09-23	68.4500	68.4500	68.4500	68.4500	-8.550%	1	11	-98.437%
2025-09-22	75.3500	75.3500	74.8500	74.8500	-11.009%	5	10	-98.570%
2025-09-12	84.1100	84.1100	84.1100	84.1100	-6.524%	2	7	-98.728%
2025-09-09	89.9800	89.9800	89.9800	89.9800	-4.470%	2	7	-98.811%
2025-09-05	94.1900	94.1900	94.1900	94.1900	-3.740%	2	7	-98.864%
2025-08-29	99.0800	99.0800	97.8300	97.8500	+3.054%	6	7	-98.906%
2025-08-27	94.9500	94.9500	94.9500	94.9500	-2.435%	2	7	-98.873%
2025-08-26	97.3200	97.3200	97.3200	97.3200	-8.015%	2	5	-98.901%
2025-08-15	105.8000	105.8000	105.8000	105.8000	+1.536%	2	7	-98.989%
2025-07-29	107.0000	108.3100	104.2000	104.2000	-5.419%	6	5	-98.973%
2025-07-24	110.1700	110.1700	110.1700	110.1700	-10.902%	1	3	-99.029%
2025-07-15	123.6500	123.6500	123.6500	123.6500	-0.314%	2	3	-99.135%
2025-06-30	124.0400	124.0400	124.0400	124.0400	-14.948%	1	2	-99.137%
2025-06-25	145.8400	145.8400	145.8400	145.8400	-1.446%	1	1	-99.266%
2025-06-24	147.9800	147.9800	147.9800	147.9800	0.000%	1	1	-99.277%