Dark

GS20260918P840
GS Sep 18 2026 840.00 Put (GS260918P00840000)
option OPRA

EOD

Aug 19, 2026

1.23-5.385%(-0.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.1800	1.4000	1.1800	1.2300	-5.385%	6	187	0.000%
2026-08-18	1.0700	1.3100	1.0200	1.3000	+41.304%	12	185	-5.385%
2026-08-17	0.8700	0.9200	0.8700	0.9200	-30.827%	15	180	+33.696%
2026-08-14	1.2200	1.3500	1.2200	1.3300	-5.000%	4	170	-7.519%
2026-08-12	1.4000	1.4000	1.4000	1.4000	-34.579%	1	170	-12.143%
2026-08-11	2.1400	2.1400	2.1400	2.1400	-5.310%	1	170	-42.523%
2026-08-10	2.1600	2.2600	2.1600	2.2600	-12.062%	8	171	-45.575%
2026-08-07	2.5700	2.5700	2.5700	2.5700	-54.513%	2	168	-52.140%
2026-07-31	5.9000	6.1000	5.5500	5.6500	-11.719%	11	170	-78.230%
2026-07-30	7.0000	7.8500	6.4000	6.4000	-30.811%	238	166	-80.781%
2026-07-29	9.5500	9.5500	9.2500	9.2500	+66.667%	57	113	-86.703%
2026-07-28	6.5300	7.1800	5.5500	5.5500	+56.338%	7	96	-77.838%
2026-07-27	3.5500	3.5500	3.5500	3.5500	-16.471%	3	92	-65.352%
2026-07-23	4.8200	4.8200	4.2500	4.2500	-27.226%	2	95	-71.059%
2026-07-17	5.8400	5.8400	5.8400	5.8400	+129.020%	1	94	-78.938%
2026-07-15	2.6800	2.8900	2.3200	2.5500	-25.000%	9	93	-51.765%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-49.254%	1	92	-63.824%
2026-07-13	7.0000	7.0000	6.7000	6.7000	-8.219%	2	92	-81.642%
2026-07-09	7.4000	7.4000	7.2000	7.3000	-23.158%	10	92	-83.151%
2026-07-08	9.7500	9.7500	9.5000	9.5000	-11.215%	4	94	-87.053%
2026-07-02	10.4000	10.7500	10.1000	10.7000	-2.727%	10	92	-88.505%
2026-07-01	11.6500	11.8000	10.8000	11.0000	-8.333%	39	92	-88.818%
2026-06-30	11.8000	12.1000	11.7000	12.0000	+9.091%	15	89	-89.750%
2026-06-29	10.8500	11.2000	10.6500	11.0000	-4.348%	21	89	-88.818%
2026-06-26	9.8000	11.5000	9.8000	11.5000	+54.778%	7	79	-89.304%
2026-06-23	7.4300	7.4300	7.4300	7.4300	-22.199%	1	76	-83.445%
2026-06-15	9.5500	9.5500	9.5500	9.5500	-25.157%	2	76	-87.120%
2026-06-12	12.7600	12.7600	12.7600	12.7600	-4.776%	1	75	-90.361%
2026-06-08	13.4000	13.4000	13.4000	13.4000	+22.374%	3	76	-90.821%
2026-06-04	10.9500	10.9500	10.9500	10.9500	-25.409%	1	76	-88.767%
2026-06-03	15.1300	15.1300	14.6800	14.6800	-8.135%	4	77	-91.621%
2026-05-29	15.9800	15.9800	15.9800	15.9800	-11.956%	1	77	-92.303%
2026-05-28	18.0500	18.1500	18.0500	18.1500	-7.398%	2	77	-93.223%
2026-05-27	19.6000	19.6000	19.6000	19.6000	-2.342%	3	78	-93.724%
2026-05-26	18.2000	20.0700	17.3500	20.0700	+3.990%	12	81	-93.871%
2026-05-22	19.3000	19.3000	19.3000	19.3000	-15.794%	3	88	-93.627%
2026-05-21	22.0000	22.9200	22.0000	22.9200	-9.300%	3	88	-94.634%
2026-05-20	25.2700	25.2700	25.2700	25.2700	-14.628%	1	88	-95.133%
2026-05-19	30.7500	30.7500	29.4500	29.6000	+17.042%	27	82	-95.845%
2026-05-14	25.8300	26.3800	25.2900	25.2900	-8.700%	11	82	-95.136%
2026-05-13	27.7000	27.7000	27.7000	27.7000	-13.707%	1	83	-95.560%
2026-05-08	30.2300	32.1000	30.2300	32.1000	+4.052%	36	83	-96.168%
2026-05-07	31.2000	31.2000	30.8500	30.8500	-0.644%	3	77	-96.013%
2026-05-06	31.8000	31.8000	30.3500	31.0500	-13.870%	8	79	-96.039%
2026-05-05	37.4500	37.4500	36.0500	36.0500	-12.180%	2	82	-96.588%
2026-05-04	40.4000	41.0500	40.4000	41.0500	+11.066%	3	82	-97.004%
2026-04-28	36.9900	36.9900	36.9600	36.9600	-6.026%	2	83	-96.672%
2026-04-21	37.0800	39.3300	36.9800	39.3300	+5.954%	3	79	-96.873%
2026-04-20	37.1200	37.1200	37.1200	37.1200	-4.206%	1	79	-96.686%
2026-04-17	38.7500	38.7500	38.7500	38.7500	-14.553%	2	79	-96.826%
2026-04-16	45.3500	45.3500	45.3500	45.3500	-0.286%	2	79	-97.288%
2026-04-15	42.9000	45.5000	42.2000	45.4800	-4.993%	58	77	-97.296%
2026-04-14	47.6200	47.8700	47.6200	47.8700	-7.587%	3	66	-97.431%
2026-04-08	48.0900	51.8000	48.0900	51.8000	-25.628%	7	66	-97.625%
2026-04-07	69.6500	69.6500	69.6500	69.6500	+3.723%	1	65	-98.234%
2026-04-06	69.2500	69.2500	67.1500	67.1500	-7.507%	2	66	-98.168%
2026-04-02	76.3500	76.3500	72.6000	72.6000	+5.248%	2	65	-98.306%
2026-04-01	69.0000	69.3000	68.9800	68.9800	-21.211%	21	65	-98.217%
2026-03-31	89.9500	89.9500	87.5500	87.5500	-6.213%	2	59	-98.595%
2026-03-30	95.6500	95.6500	93.1500	93.3500	-1.581%	5	57	-98.682%
2026-03-27	95.3000	95.3000	94.8500	94.8500	+19.760%	12	52	-98.703%
2026-03-25	79.4000	79.4000	79.2000	79.2000	-3.119%	10	40	-98.447%
2026-03-23	81.5500	81.7500	81.5500	81.7500	-9.116%	2	44	-98.495%
2026-03-20	89.9500	89.9500	89.9500	89.9500	-1.586%	1	43	-98.633%
2026-03-18	92.1000	92.1000	91.4000	91.4000	-4.143%	3	43	-98.654%
2026-03-17	94.4000	95.3500	94.4000	95.3500	-5.435%	4	40	-98.710%
2026-03-16	100.8300	100.8300	100.8300	100.8300	-1.001%	1	36	-98.780%
2026-03-13	102.9500	102.9500	101.8500	101.8500	+5.271%	5	36	-98.792%
2026-03-09	96.7500	96.7500	96.7500	96.7500	+6.319%	1	34	-98.729%
2026-03-06	101.0000	101.0000	91.0000	91.0000	+8.025%	3	34	-98.648%
2026-03-05	75.9000	84.2400	75.9000	84.2400	+19.915%	4	33	-98.540%
2026-03-04	73.0000	73.0000	70.0500	70.2500	-3.037%	3	32	-98.249%
2026-03-02	72.7500	72.7500	72.4500	72.4500	-8.000%	2	30	-98.302%
2026-02-27	76.3500	79.0500	76.3500	78.7500	+32.353%	11	30	-98.438%
2026-02-24	59.5000	59.5000	59.5000	59.5000	-2.138%	2	22	-97.933%
2026-02-23	60.6500	60.8000	60.6500	60.8000	+8.571%	2	21	-97.977%
2026-02-19	56.0000	56.0000	56.0000	56.0000	+15.061%	3	20	-97.804%
2026-02-11	48.7500	48.7500	48.6000	48.6700	-20.069%	8	17	-97.473%
2026-02-05	62.2500	62.2500	60.8900	60.8900	+31.797%	2	19	-97.980%
2026-01-29	45.0500	47.1000	45.0500	46.2000	-1.472%	6	17	-97.338%
2026-01-26	46.3000	46.8900	46.3000	46.8900	-6.220%	4	15	-97.377%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+11.235%	1	15	-97.540%
2026-01-20	46.3000	46.3000	44.9500	44.9500	-11.585%	3	15	-97.264%
2026-01-05	48.2000	50.8400	48.2000	50.8400	-32.929%	8	14	-97.581%
2025-12-05	75.8000	75.8000	75.8000	75.8000	-19.060%	1	14	-98.377%
2025-11-26	93.5500	93.6500	93.5500	93.6500	-2.903%	2	13	-98.687%
2025-11-13	96.5500	96.5500	96.4500	96.4500	-14.419%	2	13	-98.725%
2025-11-06	111.4800	112.7000	111.4800	112.7000	+4.188%	2	14	-98.909%
2025-11-05	107.0300	108.1700	107.0300	108.1700	+2.453%	2	14	-98.863%
2025-11-04	105.1800	105.5800	105.1800	105.5800	-2.458%	2	13	-98.835%
2025-11-03	107.8700	108.2400	107.8700	108.2400	+2.171%	3	10	-98.864%
2025-10-29	105.8400	105.9400	105.8400	105.9400	-14.323%	2	10	-98.839%
2025-10-10	113.9500	123.6500	113.9500	123.6500	+13.545%	5	10	-99.005%
2025-10-08	108.9000	108.9000	108.9000	108.9000	+0.184%	1	5	-98.871%
2025-10-07	108.7000	108.7000	108.7000	108.7000	+2.887%	1	3	-98.868%
2025-10-03	105.4500	105.8500	105.4500	105.6500	+4.191%	4	3	-98.836%
2025-09-19	101.4000	101.4000	101.4000	101.4000	-5.127%	10	1	-98.787%
2025-09-11	106.8800	106.8800	106.8800	106.8800	-31.575%	10	11	-98.849%
2025-06-30	156.2000	156.2000	156.2000	156.2000	-5.739%	1	1	-99.213%
2025-06-27	165.7100	165.7100	165.7100	165.7100	0.000%	1	1	-99.258%