Dark

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

EOD

Aug 19, 2026

0.7000+4.478%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,357	0.000%
2026-08-18	0.6500	0.6700	0.6500	0.6700	+1.515%	4	1,358	+4.478%
2026-08-17	0.6600	0.6600	0.6600	0.6600	-13.158%	3	1,354	+6.061%
2026-08-14	0.7600	0.7600	0.7600	0.7600	-6.173%	3	1,354	-7.895%
2026-08-12	0.7400	1.1500	0.7400	0.8100	-37.692%	7	1,355	-13.580%
2026-08-11	1.3000	1.3000	1.3000	1.3000	+2.362%	4	1,356	-46.154%
2026-08-10	1.1700	1.3100	1.1700	1.2700	-15.894%	8	1,355	-44.882%
2026-08-07	1.5600	1.5700	1.5100	1.5100	+2.027%	3	1,355	-53.642%
2026-08-06	1.5000	2.1100	1.4800	1.4800	-10.303%	11	1,352	-52.703%
2026-08-05	1.7000	1.7900	1.5400	1.6500	-23.256%	25	1,350	-57.576%
2026-08-04	2.1500	2.1500	2.1500	2.1500	-31.746%	14	1,353	-67.442%
2026-08-03	3.3500	3.3500	3.1500	3.1500	-7.353%	11	1,353	-77.778%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-13.924%	2	1,342	-79.412%
2026-07-30	4.5800	4.5800	3.9500	3.9500	-28.182%	21	1,342	-82.278%
2026-07-29	4.9100	6.0500	4.9100	5.5000	+45.503%	29	1,349	-87.273%
2026-07-28	5.0000	5.0000	3.7800	3.7800	+43.726%	2	1,339	-81.481%
2026-07-27	2.6200	2.6300	2.6200	2.6300	+16.889%	60	1,339	-73.384%
2026-07-22	2.2500	2.2500	2.2500	2.2500	-18.773%	1	1,339	-68.889%
2026-07-21	2.9900	2.9900	2.7700	2.7700	-27.105%	5	1,338	-74.729%
2026-07-20	3.5500	3.9500	3.5500	3.8000	-2.564%	8	1,339	-81.579%
2026-07-17	3.6000	3.9000	3.5000	3.9000	+70.306%	4	1,339	-82.051%
2026-07-16	1.5000	2.6400	1.5000	2.2900	+35.503%	25	1,339	-69.432%
2026-07-15	2.2400	2.2400	1.6900	1.6900	-17.561%	8	1,331	-58.580%
2026-07-14	3.4400	3.4400	2.0500	2.0500	-55.914%	28	1,329	-65.854%
2026-07-13	4.6500	4.7500	4.4500	4.6500	+4.966%	54	1,339	-84.946%
2026-07-10	4.6000	4.6000	4.1000	4.4300	-17.196%	23	1,314	-84.199%
2026-07-09	5.3500	5.3500	5.3500	5.3500	-13.008%	1	1,303	-86.916%
2026-07-08	5.8500	6.2000	5.8500	6.1500	+17.143%	37	1,302	-88.618%
2026-07-07	5.4000	5.4100	5.2500	5.2500	+1.942%	28	1,280	-86.667%
2026-07-06	5.7500	5.7500	4.9000	5.1500	-28.472%	17	1,271	-86.408%
2026-07-02	6.8000	7.2000	6.8000	7.2000	-6.494%	8	1,272	-90.278%
2026-07-01	8.0000	8.1500	7.7000	7.7000	-7.229%	7	1,272	-90.909%
2026-06-30	8.3000	8.3000	8.3000	8.3000	+10.667%	2	1,270	-91.566%
2026-06-26	7.5000	7.5000	7.5000	7.5000	+38.376%	2	1,270	-90.667%
2026-06-24	5.5500	5.5500	5.4200	5.4200	+20.444%	2	1,268	-87.085%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-7.216%	1	1,268	-84.444%
2026-06-22	4.8500	4.8500	4.8500	4.8500	+1.042%	4	1,268	-85.567%
2026-06-18	4.6500	4.8300	4.6000	4.8000	-4.573%	20	1,262	-85.417%
2026-06-17	5.6000	5.6000	4.8700	5.0300	-15.462%	11	1,262	-86.083%
2026-06-16	6.2500	6.5000	5.9500	5.9500	-17.931%	8	1,262	-88.235%
2026-06-15	7.6000	7.6000	6.7000	7.2500	-27.500%	168	1,265	-90.345%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-27.273%	2	1,263	-93.000%
2026-06-10	12.8000	13.7500	12.8000	13.7500	+10.000%	7	1,261	-94.909%
2026-06-09	11.1000	13.0000	11.1000	12.5000	+14.679%	4	1,262	-94.400%
2026-06-08	10.1500	10.9000	10.1500	10.9000	+4.406%	2	1,265	-93.578%
2026-06-05	8.6000	10.4500	8.6000	10.4400	+31.321%	558	1,265	-93.295%
2026-06-04	8.3000	8.4000	7.9500	7.9500	-22.211%	80	1,092	-91.195%
2026-06-03	9.5500	10.5300	9.5500	10.2200	+16.005%	8	1,110	-93.151%
2026-06-02	8.8500	9.1000	8.4500	8.8100	-10.102%	27	1,113	-92.054%
2026-06-01	9.9000	9.9000	9.1000	9.8000	-2.000%	303	1,114	-92.857%
2026-05-29	10.8200	10.8200	10.0000	10.0000	-17.355%	2	813	-93.000%
2026-05-28	12.5000	12.5000	12.1000	12.1000	-14.184%	11	813	-94.215%
2026-05-26	13.7400	14.1000	13.5000	14.1000	+3.146%	25	808	-95.035%
2026-05-22	13.6700	13.6700	13.6700	13.6700	-12.372%	40	803	-94.879%
2026-05-20	17.8100	17.8100	15.6000	15.6000	-17.678%	6	763	-95.513%
2026-05-18	18.7500	18.9500	18.7500	18.9500	+0.531%	7	760	-96.306%
2026-05-15	18.5000	18.8500	18.5000	18.8500	-3.085%	3	760	-96.286%
2026-05-13	20.3500	20.6500	19.4000	19.4500	-9.535%	12	759	-96.401%
2026-05-12	21.5000	21.5000	21.5000	21.5000	-2.627%	1	761	-96.744%
2026-05-08	22.0800	22.0800	22.0800	22.0800	+1.751%	3	761	-96.830%
2026-05-07	21.7000	21.7000	21.7000	21.7000	-15.891%	1	758	-96.774%
2026-05-05	26.5600	26.5600	25.6500	25.8000	-10.881%	35	757	-97.287%
2026-05-04	27.5000	29.3500	27.5000	28.9500	+0.521%	13	750	-97.582%
2026-04-30	28.8000	28.8000	28.8000	28.8000	-5.759%	3	755	-97.569%
2026-04-29	29.1000	31.0500	29.1000	30.5600	+11.941%	43	755	-97.709%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+4.318%	2	714	-97.436%
2026-04-27	26.1700	26.1700	26.1700	26.1700	+4.680%	1	712	-97.325%
2026-04-23	25.0500	25.0500	25.0000	25.0000	-4.943%	2	711	-97.200%
2026-04-22	25.9500	26.4000	25.9500	26.3000	-1.866%	6	711	-97.338%
2026-04-21	25.6000	27.0000	25.6000	26.8000	-6.783%	6	711	-97.388%
2026-04-17	28.5000	29.3200	28.5000	28.7500	-14.840%	124	709	-97.565%
2026-04-16	33.2200	33.8300	33.2200	33.7600	+1.595%	4	767	-97.927%
2026-04-15	31.3500	33.2500	31.3500	33.2300	-6.315%	31	767	-97.893%
2026-04-14	35.3700	35.4700	35.3700	35.4700	-2.689%	3	763	-98.027%
2026-04-13	43.2000	43.4500	36.3500	36.4500	-0.137%	37	759	-98.080%
2026-04-09	36.5000	36.5000	36.5000	36.5000	-3.947%	100	733	-98.082%
2026-04-08	38.9000	39.9800	34.6000	38.0000	-28.638%	372	633	-98.158%
2026-04-06	53.2500	53.2500	53.2500	53.2500	-7.520%	1	665	-98.685%
2026-04-02	57.0500	57.5800	57.0500	57.5800	+4.691%	3	667	-98.784%
2026-04-01	55.0000	55.0000	55.0000	55.0000	-12.698%	1	667	-98.727%
2026-03-31	70.7500	70.7700	61.9000	63.0000	-16.898%	53	667	-98.889%
2026-03-30	76.1700	76.1700	75.8100	75.8100	-5.885%	15	715	-99.077%
2026-03-27	79.4000	80.7500	76.0000	80.5500	+16.993%	177	730	-99.131%
2026-03-26	65.9100	68.8500	65.4200	68.8500	+8.768%	28	603	-98.983%
2026-03-25	61.5500	63.3000	61.5500	63.3000	-0.315%	36	584	-98.894%
2026-03-24	64.3500	64.9000	63.2700	63.5000	-0.781%	12	574	-98.898%
2026-03-23	63.5000	64.0000	63.5000	64.0000	-19.192%	3	580	-98.906%
2026-03-19	79.5700	81.3000	77.8500	79.2000	+6.452%	54	577	-99.116%
2026-03-17	74.3500	74.5500	74.1500	74.4000	-2.999%	61	527	-99.059%
2026-03-16	76.7000	76.7000	76.7000	76.7000	-12.622%	2	508	-99.087%
2026-03-13	84.8500	87.7800	84.6500	87.7800	+6.400%	7	510	-99.203%
2026-03-12	83.6500	83.6500	82.3000	82.5000	+17.941%	43	515	-99.152%
2026-03-11	68.8800	72.1400	68.8800	69.9500	+7.615%	6	498	-98.999%
2026-03-10	65.3000	65.3000	65.0000	65.0000	-11.805%	5	502	-98.923%
2026-03-06	78.5200	78.5200	73.7000	73.7000	+6.380%	2	507	-99.050%
2026-03-05	59.0500	69.8500	59.0500	69.2800	+25.507%	34	506	-98.990%
2026-03-04	57.5000	57.5000	53.3000	55.2000	-12.381%	226	504	-98.732%
2026-03-03	62.9600	63.0000	62.7500	63.0000	+9.470%	6	321	-98.889%
2026-03-02	57.7500	58.1500	57.5500	57.5500	+47.754%	3	323	-98.784%
2026-02-26	39.0500	39.0500	38.9500	38.9500	-6.930%	3	323	-98.203%
2026-02-25	41.9000	41.9000	41.8500	41.8500	-8.123%	2	322	-98.327%
2026-02-24	46.1000	46.4000	45.2500	45.5500	-8.900%	119	322	-98.463%
2026-02-23	50.1500	50.2500	50.0000	50.0000	+20.919%	6	285	-98.600%
2026-02-20	41.5000	41.5000	41.3500	41.3500	-6.278%	2	284	-98.307%
2026-02-19	41.9500	44.5800	41.9500	44.1200	+15.407%	5	284	-98.413%
2026-02-18	37.9000	38.5500	37.9000	38.2300	-19.090%	49	285	-98.169%
2026-02-12	41.9500	47.2500	41.6000	47.2500	+33.853%	33	264	-98.519%
2026-01-30	35.3000	35.3000	35.3000	35.3000	-0.843%	1	263	-98.017%
2026-01-29	35.4000	36.0000	35.4000	35.6000	-1.657%	22	263	-98.034%
2026-01-27	37.7000	37.7000	36.2000	36.2000	+3.517%	6	281	-98.066%
2026-01-26	35.7000	35.7000	34.9700	34.9700	-6.920%	8	280	-97.998%
2026-01-23	37.5700	37.5700	37.5700	37.5700	+13.197%	1	280	-98.137%
2026-01-21	33.3100	33.3100	33.1900	33.1900	+4.207%	2	280	-97.891%
2026-01-16	31.7000	31.8500	31.7000	31.8500	-2.629%	2	280	-97.802%
2026-01-15	33.3000	33.3000	32.7100	32.7100	-16.343%	2	280	-97.860%
2026-01-14	40.4800	40.4800	39.1000	39.1000	+0.773%	13	280	-98.210%
2026-01-13	38.7000	38.8000	38.7000	38.8000	+2.105%	2	272	-98.196%
2026-01-12	38.0000	38.0000	38.0000	38.0000	+2.343%	5	272	-98.158%
2026-01-06	38.0000	38.0000	37.0500	37.1300	+2.996%	6	277	-98.115%
2026-01-05	39.9000	39.9000	36.0500	36.0500	-23.379%	11	266	-98.058%
2025-12-22	46.5500	47.0500	46.3500	47.0500	-16.799%	10	266	-98.512%
2025-12-17	56.5500	56.5500	56.5500	56.5500	+5.701%	50	265	-98.762%
2025-12-16	52.2700	53.5000	51.9500	53.5000	-1.036%	4	215	-98.692%
2025-12-10	54.0600	54.0600	54.0600	54.0600	-27.329%	2	213	-98.705%
2025-11-26	77.2000	77.2000	74.3900	74.3900	-7.590%	6	208	-99.059%
2025-11-25	80.5000	80.5000	80.5000	80.5000	-17.138%	2	208	-99.130%
2025-11-18	97.1500	97.1500	97.1500	97.1500	+10.272%	1	208	-99.279%
2025-11-17	88.9000	88.9000	88.1000	88.1000	+2.466%	3	208	-99.205%
2025-11-04	85.5600	85.9800	85.5600	85.9800	-1.229%	5	208	-99.186%
2025-10-31	87.0500	87.0500	87.0500	87.0500	+6.353%	5	213	-99.196%
2025-10-30	82.0000	82.0000	81.8500	81.8500	-4.381%	2	208	-99.145%
2025-10-28	85.6000	85.6000	85.6000	85.6000	-12.160%	1	208	-99.182%
2025-10-21	97.0000	97.4500	96.1000	97.4500	-10.118%	4	208	-99.282%
2025-10-14	108.0000	108.4200	108.0000	108.4200	+11.486%	4	209	-99.354%
2025-10-10	97.8000	97.8000	97.2500	97.2500	+11.334%	3	210	-99.280%
2025-10-08	87.2000	87.3500	87.2000	87.3500	+0.692%	2	207	-99.199%
2025-10-07	85.1000	86.7500	85.1000	86.7500	+2.602%	3	207	-99.193%
2025-10-03	84.7500	84.7500	84.2000	84.5500	-8.595%	18	207	-99.172%
2025-10-02	92.5000	92.5000	92.5000	92.5000	+6.444%	5	190	-99.243%
2025-10-01	86.9000	86.9000	86.9000	86.9000	+0.462%	1	185	-99.194%
2025-09-25	83.1500	86.5000	83.1000	86.5000	+4.823%	104	185	-99.191%
2025-09-24	80.5000	82.5200	80.5000	82.5200	+4.126%	20	81	-99.152%
2025-09-22	79.4000	79.4000	79.2500	79.2500	+1.603%	3	71	-99.117%
2025-09-18	78.0000	78.0000	78.0000	78.0000	-7.088%	1	71	-99.103%
2025-09-17	84.0000	84.0000	83.9500	83.9500	-6.065%	6	70	-99.166%
2025-09-12	89.3700	89.3700	89.3700	89.3700	+4.355%	2	65	-99.217%
2025-09-11	85.6400	85.6400	85.6400	85.6400	-10.136%	2	65	-99.183%
2025-09-09	95.3000	95.3000	95.3000	95.3000	-4.115%	2	63	-99.265%
2025-09-05	99.3900	99.3900	99.3900	99.3900	-3.785%	2	64	-99.296%
2025-08-29	104.7200	104.7200	103.3000	103.3000	+2.653%	6	64	-99.322%
2025-08-27	100.6300	100.6300	100.6300	100.6300	-2.585%	2	64	-99.304%
2025-08-26	106.8500	106.8500	103.3000	103.3000	-6.125%	62	62	-99.322%
2025-07-29	113.0600	114.4000	110.0400	110.0400	-5.391%	6	5	-99.364%
2025-07-24	116.3100	116.3100	116.3100	116.3100	-9.522%	1	3	-99.398%
2025-07-15	130.0500	130.0500	128.5500	128.5500	-1.305%	2	2	-99.455%
2025-06-30	130.2500	130.2500	130.2500	130.2500	-9.955%	1	2	-99.463%
2025-06-26	144.6500	144.6500	144.6500	144.6500	-5.290%	1	1	-99.516%
2025-06-25	152.7300	152.7300	152.7300	152.7300	0.000%	1	1	-99.542%