Dark

GS20260918P830
GS Sep 18 2026 830.00 Put (GS260918P00830000)
option OPRA

EOD

Aug 19, 2026

1.04-10.345%(-0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.1000	1.1000	0.8500	1.0400	-10.345%	6	223	0.000%
2026-08-18	1.1600	1.1600	1.1600	1.1600	+41.463%	2	220	-10.345%
2026-08-17	0.7700	0.8400	0.7600	0.8200	-61.860%	15	220	+26.829%
2026-08-07	2.1500	2.1500	2.1500	2.1500	+0.467%	12	218	-51.628%
2026-08-06	2.1400	2.1400	2.1400	2.1400	-74.971%	2	208	-51.402%
2026-07-29	8.6000	8.6000	8.5500	8.5500	+19.580%	2	208	-87.836%
2026-07-28	7.0000	7.2500	6.9000	7.1500	+74.390%	16	207	-85.455%
2026-07-24	3.7500	4.1000	3.7500	4.1000	-9.890%	3	200	-74.634%
2026-07-23	4.0500	4.5500	4.0500	4.5500	-29.457%	3	200	-77.143%
2026-07-09	6.6500	6.6500	6.4500	6.4500	-26.286%	2	198	-83.876%
2026-07-08	8.7500	8.7500	8.7500	8.7500	-10.714%	1	198	-88.114%
2026-07-01	10.6000	10.7500	9.8000	9.8000	-8.837%	36	198	-89.388%
2026-06-30	10.4500	11.0200	10.3800	10.7500	+5.911%	32	201	-90.326%
2026-06-29	10.2500	10.2500	10.1500	10.1500	-0.490%	2	184	-89.754%
2026-06-26	10.0900	10.2000	10.0900	10.2000	+27.820%	2	183	-89.804%
2026-06-16	7.9800	7.9800	7.9800	7.9800	-55.169%	1	183	-86.967%
2026-06-11	18.0500	18.1000	17.8000	17.8000	+6.269%	102	183	-94.157%
2026-06-10	16.9000	16.9000	16.7500	16.7500	+1.515%	2	84	-93.791%
2026-06-09	13.8500	16.5000	13.8500	16.5000	+19.565%	19	84	-93.697%
2026-06-08	12.3500	13.8500	12.3500	13.8000	+35.162%	20	82	-92.464%
2026-06-04	10.2100	10.2100	10.2100	10.2100	-24.761%	1	82	-89.814%
2026-06-03	13.5700	13.5700	13.5700	13.5700	+22.805%	1	83	-92.336%
2026-06-02	11.1000	11.1000	11.0500	11.0500	-7.917%	2	84	-90.588%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-8.397%	1	85	-91.333%
2026-05-29	13.1000	13.1000	13.1000	13.1000	-19.136%	1	86	-92.061%
2026-05-28	18.5500	18.5500	16.2000	16.2000	-14.058%	6	86	-93.580%
2026-05-27	18.8500	18.8500	18.8500	18.8500	+3.175%	4	85	-94.483%
2026-05-26	18.2700	18.2700	18.2700	18.2700	+4.519%	1	89	-94.308%
2026-05-22	17.4800	17.4800	17.4800	17.4800	-17.857%	3	88	-94.050%
2026-05-21	21.2800	21.2800	21.2800	21.2800	-14.880%	3	88	-95.113%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+11.857%	2	88	-95.840%
2026-05-14	22.6000	22.6000	22.3500	22.3500	-10.421%	3	90	-95.347%
2026-05-13	25.2500	25.2500	24.9500	24.9500	-15.852%	2	88	-95.832%
2026-05-12	29.6500	29.6500	29.6500	29.6500	+5.591%	2	88	-96.492%
2026-05-06	28.0900	28.0900	28.0800	28.0800	-15.928%	12	88	-96.296%
2026-05-05	34.5000	34.5500	33.4000	33.4000	-12.105%	24	88	-96.886%
2026-05-04	35.1500	38.0000	35.0500	38.0000	+6.892%	4	79	-97.263%
2026-04-30	35.5000	35.5500	35.5000	35.5500	+1.717%	2	78	-97.075%
2026-04-24	35.0500	35.0500	34.5500	34.9500	+8.879%	8	78	-97.024%
2026-04-21	32.1000	32.1000	32.1000	32.1000	-25.900%	1	82	-96.760%
2026-04-16	42.6700	43.3200	42.6700	43.3200	-1.835%	2	82	-97.599%
2026-04-14	44.1300	44.1300	44.1300	44.1300	-1.253%	2	83	-97.643%
2026-04-09	44.6900	44.6900	44.6900	44.6900	-7.856%	2	83	-97.673%
2026-04-08	45.9500	48.5000	45.9500	48.5000	-26.958%	3	85	-97.856%
2026-04-07	66.4000	66.4000	66.4000	66.4000	+5.130%	1	86	-98.434%
2026-04-06	63.1600	63.1600	63.1600	63.1600	-24.269%	2	87	-98.353%
2026-03-31	83.4000	83.4000	83.4000	83.4000	-10.255%	2	86	-98.753%
2026-03-30	92.9300	92.9300	92.9300	92.9300	-2.640%	1	85	-98.881%
2026-03-27	95.4500	95.4500	95.4500	95.4500	+23.480%	1	85	-98.910%
2026-03-26	77.6000	77.6000	77.3000	77.3000	+2.588%	6	85	-98.655%
2026-03-25	75.3500	75.3500	75.3500	75.3500	-2.079%	2	82	-98.620%
2026-03-23	73.3000	76.9500	73.2500	76.9500	-13.100%	6	80	-98.648%
2026-03-17	88.5500	88.5500	88.5500	88.5500	-7.712%	1	80	-98.826%
2026-03-16	95.5000	95.9500	95.5000	95.9500	-5.000%	3	79	-98.916%
2026-03-13	98.9300	101.0000	96.3500	101.0000	+18.963%	22	76	-98.970%
2026-03-11	84.9000	84.9000	84.9000	84.9000	+11.711%	1	71	-98.775%
2026-03-10	76.0000	76.0000	76.0000	76.0000	-22.489%	2	70	-98.632%
2026-03-09	96.1100	98.0500	96.1100	98.0500	+12.507%	3	72	-98.939%
2026-03-06	87.1500	87.1500	87.1500	87.1500	+6.475%	1	72	-98.807%
2026-03-05	79.3000	81.8500	78.9200	81.8500	-3.456%	26	71	-98.729%
2026-03-03	84.7800	84.7800	84.7800	84.7800	+24.038%	1	67	-98.773%
2026-03-02	67.8500	68.4000	67.8500	68.3500	+32.977%	19	67	-98.478%
2026-02-20	51.3500	52.2500	51.3500	51.4000	+7.307%	9	67	-97.977%
2026-02-18	48.0000	48.0000	47.9000	47.9000	-31.208%	2	65	-97.829%
2026-02-13	69.6300	69.6300	69.6300	69.6300	+20.571%	1	64	-98.506%
2026-02-05	57.7500	57.7500	57.7500	57.7500	+32.000%	1	64	-98.199%
2026-01-29	43.8500	44.6000	43.7500	43.7500	-2.344%	31	64	-97.623%
2026-01-26	44.8000	44.8000	44.8000	44.8000	-3.759%	1	72	-97.679%
2026-01-07	46.5500	46.5500	46.5500	46.5500	-0.957%	2	71	-97.766%
2026-01-05	47.0000	47.0000	47.0000	47.0000	-13.841%	6	72	-97.787%
2026-01-02	54.5500	54.5500	54.5500	54.5500	-3.707%	6	72	-98.093%
2025-12-22	56.7500	56.7500	56.6500	56.6500	-5.426%	2	67	-98.164%
2025-12-11	59.9000	59.9000	59.9000	59.9000	-46.114%	15	68	-98.264%
2025-11-21	111.7500	111.7500	110.1800	111.1600	-3.339%	45	53	-99.064%
2025-11-20	95.0000	115.0000	95.0000	115.0000	+5.601%	2	34	-99.096%
2025-11-17	108.9000	108.9000	108.9000	108.9000	+19.802%	1	34	-99.045%
2025-11-13	83.7500	90.9000	83.7500	90.9000	-8.524%	3	34	-98.856%
2025-11-10	99.3700	99.3700	99.3700	99.3700	-12.833%	1	34	-98.953%
2025-10-21	114.5000	114.5000	114.0000	114.0000	-1.469%	3	35	-99.088%
2025-10-10	115.7000	115.7000	115.7000	115.7000	+13.265%	1	33	-99.101%
2025-10-07	101.4500	102.1500	101.4500	102.1500	+2.870%	5	33	-98.982%
2025-10-06	100.8500	100.8500	99.3000	99.3000	+0.608%	3	33	-98.953%
2025-10-03	99.7500	100.1500	98.6500	98.7000	-8.611%	37	33	-98.946%
2025-10-02	108.0000	108.0000	108.0000	108.0000	+10.260%	1	11	-99.037%
2025-09-25	98.0500	98.0500	97.9500	97.9500	-3.383%	2	10	-98.938%
2025-09-11	101.3800	101.3800	101.3800	101.3800	-16.765%	10	10	-98.974%
2025-09-04	121.8000	121.8000	121.8000	121.8000	+0.197%	5	10	-99.146%
2025-08-12	121.5600	121.5600	121.5600	121.5600	-24.233%	5	5	-99.144%
2025-06-27	160.4400	160.4400	160.4400	160.4400	-0.718%	1	2	-99.352%
2025-06-26	162.4900	162.4900	161.5900	161.6000	-16.204%	3	3	-99.356%
2025-06-23	193.0500	193.0500	192.8500	192.8500	0.000%	2	1	-99.461%