Dark

GS20260918P810
GS Sep 18 2026 810.00 Put (GS260918P00810000)
option OPRA

EOD

Aug 11, 2026

1.34-0.741%(-0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.3600	1.3600	1.3400	1.3400	-0.741%	7	153	0.000%
2026-08-10	1.3500	1.3500	1.3500	1.3500	-21.512%	2	150	-0.741%
2026-08-05	2.0000	2.0000	1.5800	1.7200	-29.218%	4	152	-22.093%
2026-08-04	2.3000	2.4300	2.3000	2.4300	-14.437%	6	155	-44.856%
2026-08-03	3.3900	3.3900	2.8400	2.8400	-29.000%	2	156	-52.817%
2026-07-31	4.0000	4.0000	4.0000	4.0000	+2.564%	1	157	-66.500%
2026-07-28	3.7500	3.9300	3.6500	3.9000	+8.333%	12	158	-65.641%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-14.286%	2	151	-62.778%
2026-07-20	4.2500	4.3500	4.2000	4.2000	-2.326%	5	151	-68.095%
2026-07-17	4.0400	4.3000	3.8000	4.3000	+102.830%	10	147	-68.837%
2026-07-15	2.1200	2.1200	2.1200	2.1200	-9.787%	2	147	-36.792%
2026-07-14	2.4100	2.4100	2.3500	2.3500	-54.369%	2	147	-42.979%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-26.950%	3	147	-73.981%
2026-07-08	7.0500	7.0500	7.0500	7.0500	-11.875%	1	146	-80.993%
2026-07-02	8.0000	8.0000	8.0000	8.0000	-10.112%	18	147	-83.250%
2026-07-01	8.8000	8.9000	8.8000	8.9000	-4.813%	2	147	-84.944%
2026-06-30	9.0000	9.3500	8.8900	9.3500	+90.816%	4	147	-85.668%
2026-06-22	4.9500	4.9500	4.9000	4.9000	-66.323%	2	148	-72.653%
2026-06-10	14.2500	14.5500	14.1000	14.5500	+2.827%	5	150	-90.790%
2026-06-09	11.9900	14.1500	11.9900	14.1500	+62.644%	4	152	-90.530%
2026-06-04	8.7000	8.7000	8.7000	8.7000	-12.387%	1	154	-84.598%
2026-06-02	9.4000	9.9300	9.4000	9.9300	-7.799%	5	155	-86.506%
2026-06-01	10.7700	10.7700	10.7700	10.7700	-25.979%	1	154	-87.558%
2026-05-27	14.5000	14.5500	14.5000	14.5500	-1.689%	10	154	-90.790%
2026-05-26	14.8000	14.8000	14.8000	14.8000	-0.404%	3	154	-90.946%
2026-05-22	14.8600	14.8600	14.8600	14.8600	-5.471%	20	155	-90.983%
2026-05-21	15.7200	15.7200	15.7200	15.7200	-24.964%	1	139	-91.476%
2026-05-15	20.9500	20.9500	20.9500	20.9500	-1.179%	2	139	-93.604%
2026-05-13	21.1500	21.2000	21.1500	21.2000	-8.225%	4	141	-93.679%
2026-05-08	23.2000	23.2000	23.1000	23.1000	-3.549%	2	138	-94.199%
2026-05-07	23.4000	23.9500	23.4000	23.9500	-14.403%	2	139	-94.405%
2026-05-05	29.0000	29.0000	27.8500	27.9800	-12.013%	27	140	-95.211%
2026-05-04	29.7000	31.8000	29.5500	31.8000	+1.435%	5	128	-95.786%
2026-04-30	30.8000	31.3500	30.8000	31.3500	-1.260%	2	127	-95.726%
2026-04-29	31.7500	31.7500	31.7500	31.7500	+7.445%	1	127	-95.780%
2026-04-24	29.6000	29.6000	29.4000	29.5500	-9.633%	8	127	-95.465%
2026-04-15	32.7000	32.7000	32.7000	32.7000	-15.504%	1	127	-95.902%
2026-04-14	38.7000	38.7000	38.7000	38.7000	-2.983%	2	128	-96.537%
2026-04-10	39.8900	39.8900	39.8900	39.8900	-5.586%	10	126	-96.641%
2026-04-08	38.8100	42.2500	38.8100	42.2500	-25.616%	3	126	-96.828%
2026-04-07	56.6000	56.8000	56.6000	56.8000	-2.556%	4	124	-97.641%
2026-04-01	58.2900	58.2900	58.2900	58.2900	-24.690%	1	124	-97.701%
2026-03-31	77.4000	77.4000	77.4000	77.4000	-4.680%	1	125	-98.269%
2026-03-30	81.2000	81.2000	81.2000	81.2000	-4.527%	1	124	-98.350%
2026-03-27	83.2200	85.0500	83.2200	85.0500	+23.619%	2	123	-98.424%
2026-03-24	71.6500	71.6500	68.8000	68.8000	+0.658%	2	122	-98.052%
2026-03-23	66.2500	68.3500	63.3000	68.3500	-14.776%	5	120	-98.040%
2026-03-20	78.6500	80.2000	75.1700	80.2000	+4.837%	11	121	-98.329%
2026-03-18	76.5000	76.5000	76.5000	76.5000	-2.980%	10	118	-98.248%
2026-03-17	78.0000	79.0500	78.0000	78.8500	-7.562%	54	108	-98.301%
2026-03-16	81.0000	85.6500	81.0000	85.3000	-6.057%	6	54	-98.429%
2026-03-12	87.4500	90.9400	87.4500	90.8000	+20.026%	59	51	-98.524%
2026-03-11	74.6000	75.6500	74.6000	75.6500	+5.216%	3	27	-98.229%
2026-03-10	71.9000	71.9000	71.9000	71.9000	+6.994%	1	25	-98.136%
2026-03-05	67.3500	67.3500	67.2000	67.2000	+11.535%	2	25	-98.006%
2026-03-02	62.5500	62.5500	60.1500	60.2500	-3.523%	27	26	-97.776%
2026-02-27	56.8500	62.4500	56.8500	62.4500	+41.450%	5	28	-97.854%
2026-02-26	43.2000	44.1500	43.2000	44.1500	-2.106%	2	28	-96.965%
2026-02-25	45.3000	45.3000	45.1000	45.1000	-8.333%	2	27	-97.029%
2026-02-24	49.1000	49.2000	49.1000	49.2000	-8.720%	6	27	-97.276%
2026-02-23	53.9000	53.9000	53.9000	53.9000	+31.463%	1	27	-97.514%
2026-02-18	41.0000	41.0000	41.0000	41.0000	-17.422%	6	27	-96.732%
2026-02-17	49.6500	49.6500	49.6500	49.6500	+30.658%	1	25	-97.301%
2026-02-03	38.0500	38.0500	38.0000	38.0000	-0.131%	2	25	-96.474%
2026-01-29	38.1000	38.8000	38.0500	38.0500	+4.937%	34	25	-96.478%
2026-01-15	36.2600	36.2600	36.2600	36.2600	-13.872%	3	39	-96.304%
2026-01-14	42.5000	42.5000	42.1000	42.1000	+3.567%	2	42	-96.817%
2026-01-06	40.6500	40.6500	40.6500	40.6500	-15.153%	3	43	-96.704%
2026-01-02	47.9100	47.9100	47.9100	47.9100	-7.241%	6	43	-97.203%
2025-12-19	51.6500	51.6500	51.6500	51.6500	-13.193%	6	45	-97.406%
2025-12-17	59.5500	59.5500	59.5000	59.5000	-35.466%	2	42	-97.748%
2025-11-14	93.0700	93.0700	92.2000	92.2000	+0.381%	2	42	-98.547%
2025-11-03	91.8500	91.8500	91.8500	91.8500	+3.086%	2	40	-98.541%
2025-10-28	90.0500	90.7500	89.1000	89.1000	-8.144%	6	40	-98.496%
2025-10-09	97.0000	97.0000	97.0000	97.0000	+4.077%	1	38	-98.619%
2025-10-08	93.8000	93.8000	93.2000	93.2000	+1.802%	2	38	-98.562%
2025-10-07	90.7000	91.5500	90.7000	91.5500	+2.348%	3	35	-98.536%
2025-10-06	89.4500	89.4500	89.4500	89.4500	+1.131%	1	35	-98.502%
2025-10-03	89.5500	89.7000	88.4500	88.4500	-3.175%	36	34	-98.485%
2025-10-01	91.3500	91.3500	91.3500	91.3500	0.000%	1	1	-98.533%