Dark

GS20260918P800
GS Sep 18 2026 800.00 Put (GS260918P00800000)
option OPRA

EOD

Jul 1, 2026

7.70-7.229%(-0.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0000	8.1500	7.7000	7.7000	-7.229%	7	1,272	0.000%
2026-06-30	8.3000	8.3000	8.3000	8.3000	+10.667%	2	1,270	-7.229%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+38.376%	2	1,270	+2.667%
2026-06-24	5.5500	5.5500	5.4200	5.4200	+20.444%	2	1,268	+42.066%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,268	+71.111%
2026-06-22	4.8500	4.8500	4.8500	4.8500	+1.042%	4	1,268	+58.763%
2026-06-18	4.6500	4.8300	4.6000	4.8000	-4.573%	20	1,262	+60.417%
2026-06-17	5.6000	5.6000	4.8700	5.0300	-15.462%	11	1,262	+53.082%
2026-06-16	6.2500	6.5000	5.9500	5.9500	-17.931%	8	1,262	+29.412%
2026-06-15	7.6000	7.6000	6.7000	7.2500	-27.500%	168	1,265	+6.207%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-27.273%	2	1,263	-23.000%
2026-06-10	12.8000	13.7500	12.8000	13.7500	+10.000%	7	1,261	-44.000%
2026-06-09	11.1000	13.0000	11.1000	12.5000	+14.679%	4	1,262	-38.400%
2026-06-08	10.1500	10.9000	10.1500	10.9000	+4.406%	2	1,265	-29.358%
2026-06-05	8.6000	10.4500	8.6000	10.4400	+31.321%	558	1,265	-26.245%
2026-06-04	8.3000	8.4000	7.9500	7.9500	-22.211%	80	1,092	-3.145%
2026-06-03	9.5500	10.5300	9.5500	10.2200	+16.005%	8	1,110	-24.658%
2026-06-02	8.8500	9.1000	8.4500	8.8100	-10.102%	27	1,113	-12.599%
2026-06-01	9.9000	9.9000	9.1000	9.8000	-2.000%	303	1,114	-21.429%
2026-05-29	10.8200	10.8200	10.0000	10.0000	-17.355%	2	813	-23.000%
2026-05-28	12.5000	12.5000	12.1000	12.1000	-14.184%	11	813	-36.364%
2026-05-26	13.7400	14.1000	13.5000	14.1000	+3.146%	25	808	-45.390%
2026-05-22	13.6700	13.6700	13.6700	13.6700	-12.372%	40	803	-43.672%
2026-05-20	17.8100	17.8100	15.6000	15.6000	-17.678%	6	763	-50.641%
2026-05-18	18.7500	18.9500	18.7500	18.9500	+0.531%	7	760	-59.367%
2026-05-15	18.5000	18.8500	18.5000	18.8500	-3.085%	3	760	-59.151%
2026-05-13	20.3500	20.6500	19.4000	19.4500	-9.535%	12	759	-60.411%
2026-05-12	21.5000	21.5000	21.5000	21.5000	-2.627%	1	761	-64.186%
2026-05-08	22.0800	22.0800	22.0800	22.0800	+1.751%	3	761	-65.127%
2026-05-07	21.7000	21.7000	21.7000	21.7000	-15.891%	1	758	-64.516%
2026-05-05	26.5600	26.5600	25.6500	25.8000	-10.881%	35	757	-70.155%
2026-05-04	27.5000	29.3500	27.5000	28.9500	+0.521%	13	750	-73.402%
2026-04-30	28.8000	28.8000	28.8000	28.8000	-5.759%	3	755	-73.264%
2026-04-29	29.1000	31.0500	29.1000	30.5600	+11.941%	43	755	-74.804%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+4.318%	2	714	-71.795%
2026-04-27	26.1700	26.1700	26.1700	26.1700	+4.680%	1	712	-70.577%
2026-04-23	25.0500	25.0500	25.0000	25.0000	-4.943%	2	711	-69.200%
2026-04-22	25.9500	26.4000	25.9500	26.3000	-1.866%	6	711	-70.722%
2026-04-21	25.6000	27.0000	25.6000	26.8000	-6.783%	6	711	-71.269%
2026-04-17	28.5000	29.3200	28.5000	28.7500	-14.840%	124	709	-73.217%
2026-04-16	33.2200	33.8300	33.2200	33.7600	+1.595%	4	767	-77.192%
2026-04-15	31.3500	33.2500	31.3500	33.2300	-6.315%	31	767	-76.828%
2026-04-14	35.3700	35.4700	35.3700	35.4700	-2.689%	3	763	-78.292%
2026-04-13	43.2000	43.4500	36.3500	36.4500	-0.137%	37	759	-78.875%
2026-04-09	36.5000	36.5000	36.5000	36.5000	-3.947%	100	733	-78.904%
2026-04-08	38.9000	39.9800	34.6000	38.0000	-28.638%	372	633	-79.737%
2026-04-06	53.2500	53.2500	53.2500	53.2500	-7.520%	1	665	-85.540%
2026-04-02	57.0500	57.5800	57.0500	57.5800	+4.691%	3	667	-86.627%
2026-04-01	55.0000	55.0000	55.0000	55.0000	-12.698%	1	667	-86.000%
2026-03-31	70.7500	70.7700	61.9000	63.0000	-16.898%	53	667	-87.778%
2026-03-30	76.1700	76.1700	75.8100	75.8100	-5.885%	15	715	-89.843%
2026-03-27	79.4000	80.7500	76.0000	80.5500	+16.993%	177	730	-90.441%
2026-03-26	65.9100	68.8500	65.4200	68.8500	+8.768%	28	603	-88.816%
2026-03-25	61.5500	63.3000	61.5500	63.3000	-0.315%	36	584	-87.836%
2026-03-24	64.3500	64.9000	63.2700	63.5000	-0.781%	12	574	-87.874%
2026-03-23	63.5000	64.0000	63.5000	64.0000	-19.192%	3	580	-87.969%
2026-03-19	79.5700	81.3000	77.8500	79.2000	+6.452%	54	577	-90.278%
2026-03-17	74.3500	74.5500	74.1500	74.4000	-2.999%	61	527	-89.651%
2026-03-16	76.7000	76.7000	76.7000	76.7000	-12.622%	2	508	-89.961%
2026-03-13	84.8500	87.7800	84.6500	87.7800	+6.400%	7	510	-91.228%
2026-03-12	83.6500	83.6500	82.3000	82.5000	+17.941%	43	515	-90.667%
2026-03-11	68.8800	72.1400	68.8800	69.9500	+7.615%	6	498	-88.992%
2026-03-10	65.3000	65.3000	65.0000	65.0000	-11.805%	5	502	-88.154%
2026-03-06	78.5200	78.5200	73.7000	73.7000	+6.380%	2	507	-89.552%
2026-03-05	59.0500	69.8500	59.0500	69.2800	+25.507%	34	506	-88.886%
2026-03-04	57.5000	57.5000	53.3000	55.2000	-12.381%	226	504	-86.051%
2026-03-03	62.9600	63.0000	62.7500	63.0000	+9.470%	6	321	-87.778%
2026-03-02	57.7500	58.1500	57.5500	57.5500	+47.754%	3	323	-86.620%
2026-02-26	39.0500	39.0500	38.9500	38.9500	-6.930%	3	323	-80.231%
2026-02-25	41.9000	41.9000	41.8500	41.8500	-8.123%	2	322	-81.601%
2026-02-24	46.1000	46.4000	45.2500	45.5500	-8.900%	119	322	-83.095%
2026-02-23	50.1500	50.2500	50.0000	50.0000	+20.919%	6	285	-84.600%
2026-02-20	41.5000	41.5000	41.3500	41.3500	-6.278%	2	284	-81.378%
2026-02-19	41.9500	44.5800	41.9500	44.1200	+15.407%	5	284	-82.548%
2026-02-18	37.9000	38.5500	37.9000	38.2300	-19.090%	49	285	-79.859%
2026-02-12	41.9500	47.2500	41.6000	47.2500	+33.853%	33	264	-83.704%
2026-01-30	35.3000	35.3000	35.3000	35.3000	-0.843%	1	263	-78.187%
2026-01-29	35.4000	36.0000	35.4000	35.6000	-1.657%	22	263	-78.371%
2026-01-27	37.7000	37.7000	36.2000	36.2000	+3.517%	6	281	-78.729%
2026-01-26	35.7000	35.7000	34.9700	34.9700	-6.920%	8	280	-77.981%
2026-01-23	37.5700	37.5700	37.5700	37.5700	+13.197%	1	280	-79.505%
2026-01-21	33.3100	33.3100	33.1900	33.1900	+4.207%	2	280	-76.800%
2026-01-16	31.7000	31.8500	31.7000	31.8500	-2.629%	2	280	-75.824%
2026-01-15	33.3000	33.3000	32.7100	32.7100	-16.343%	2	280	-76.460%
2026-01-14	40.4800	40.4800	39.1000	39.1000	+0.773%	13	280	-80.307%
2026-01-13	38.7000	38.8000	38.7000	38.8000	+2.105%	2	272	-80.155%
2026-01-12	38.0000	38.0000	38.0000	38.0000	+2.343%	5	272	-79.737%
2026-01-06	38.0000	38.0000	37.0500	37.1300	+2.996%	6	277	-79.262%
2026-01-05	39.9000	39.9000	36.0500	36.0500	-23.379%	11	266	-78.641%
2025-12-22	46.5500	47.0500	46.3500	47.0500	-16.799%	10	266	-83.634%
2025-12-17	56.5500	56.5500	56.5500	56.5500	+5.701%	50	265	-86.384%
2025-12-16	52.2700	53.5000	51.9500	53.5000	-1.036%	4	215	-85.607%
2025-12-10	54.0600	54.0600	54.0600	54.0600	-27.329%	2	213	-85.757%
2025-11-26	77.2000	77.2000	74.3900	74.3900	-7.590%	6	208	-89.649%
2025-11-25	80.5000	80.5000	80.5000	80.5000	-17.138%	2	208	-90.435%
2025-11-18	97.1500	97.1500	97.1500	97.1500	+10.272%	1	208	-92.074%
2025-11-17	88.9000	88.9000	88.1000	88.1000	+2.466%	3	208	-91.260%
2025-11-04	85.5600	85.9800	85.5600	85.9800	-1.229%	5	208	-91.044%
2025-10-31	87.0500	87.0500	87.0500	87.0500	+6.353%	5	213	-91.155%
2025-10-30	82.0000	82.0000	81.8500	81.8500	-4.381%	2	208	-90.593%
2025-10-28	85.6000	85.6000	85.6000	85.6000	-12.160%	1	208	-91.005%
2025-10-21	97.0000	97.4500	96.1000	97.4500	-10.118%	4	208	-92.099%
2025-10-14	108.0000	108.4200	108.0000	108.4200	+11.486%	4	209	-92.898%
2025-10-10	97.8000	97.8000	97.2500	97.2500	+11.334%	3	210	-92.082%
2025-10-08	87.2000	87.3500	87.2000	87.3500	+0.692%	2	207	-91.185%
2025-10-07	85.1000	86.7500	85.1000	86.7500	+2.602%	3	207	-91.124%
2025-10-03	84.7500	84.7500	84.2000	84.5500	-8.595%	18	207	-90.893%
2025-10-02	92.5000	92.5000	92.5000	92.5000	+6.444%	5	190	-91.676%
2025-10-01	86.9000	86.9000	86.9000	86.9000	+0.462%	1	185	-91.139%
2025-09-25	83.1500	86.5000	83.1000	86.5000	+4.823%	104	185	-91.098%
2025-09-24	80.5000	82.5200	80.5000	82.5200	+4.126%	20	81	-90.669%
2025-09-22	79.4000	79.4000	79.2500	79.2500	+1.603%	3	71	-90.284%
2025-09-18	78.0000	78.0000	78.0000	78.0000	-7.088%	1	71	-90.128%
2025-09-17	84.0000	84.0000	83.9500	83.9500	-6.065%	6	70	-90.828%
2025-09-12	89.3700	89.3700	89.3700	89.3700	+4.355%	2	65	-91.384%
2025-09-11	85.6400	85.6400	85.6400	85.6400	-10.136%	2	65	-91.009%
2025-09-09	95.3000	95.3000	95.3000	95.3000	-4.115%	2	63	-91.920%
2025-09-05	99.3900	99.3900	99.3900	99.3900	-3.785%	2	64	-92.253%
2025-08-29	104.7200	104.7200	103.3000	103.3000	+2.653%	6	64	-92.546%
2025-08-27	100.6300	100.6300	100.6300	100.6300	-2.585%	2	64	-92.348%
2025-08-26	106.8500	106.8500	103.3000	103.3000	-6.125%	62	62	-92.546%
2025-07-29	113.0600	114.4000	110.0400	110.0400	-5.391%	6	5	-93.003%
2025-07-24	116.3100	116.3100	116.3100	116.3100	-9.522%	1	3	-93.380%
2025-07-15	130.0500	130.0500	128.5500	128.5500	-1.305%	2	2	-94.010%
2025-06-30	130.2500	130.2500	130.2500	130.2500	-9.955%	1	2	-94.088%
2025-06-26	144.6500	144.6500	144.6500	144.6500	-5.290%	1	1	-94.677%
2025-06-25	152.7300	152.7300	152.7300	152.7300	0.000%	1	1	-94.958%