Dark

GS20260918P850
GS Sep 18 2026 850.00 Put (GS260918P00850000)
option OPRA

EOD

Aug 19, 2026

1.24-14.483%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.1100	2.1100	1.2400	1.2400	-14.483%	5	885	0.000%
2026-08-18	1.2200	1.4700	1.2200	1.4500	+31.818%	22	885	-14.483%
2026-08-17	1.2500	1.2500	1.0500	1.1000	-37.853%	11	868	+12.727%
2026-08-14	1.6800	1.7700	1.5000	1.7700	+13.462%	22	861	-29.944%
2026-08-13	1.7400	1.7500	1.3400	1.5600	-15.676%	7	862	-20.513%
2026-08-12	1.8100	1.9000	1.7500	1.8500	-18.502%	10	860	-32.973%
2026-08-11	2.6000	2.6000	2.2700	2.2700	-18.638%	9	869	-45.374%
2026-08-10	2.8000	2.8000	2.7000	2.7900	-1.064%	187	868	-55.556%
2026-08-07	3.2500	3.2500	2.8200	2.8200	-29.500%	13	1,000	-56.028%
2026-08-06	3.3100	4.0000	3.1800	4.0000	+40.845%	12	1,000	-69.000%
2026-08-05	3.1500	3.3500	2.8300	2.8400	-22.192%	23	1,007	-56.338%
2026-08-04	4.0000	4.0000	3.6500	3.6500	-35.965%	4	1,023	-66.027%
2026-08-03	7.0000	7.0000	5.5400	5.7000	-11.628%	7	1,025	-78.246%
2026-07-31	6.7000	6.7300	6.4500	6.4500	-18.663%	12	1,021	-80.775%
2026-07-30	8.7300	9.0000	7.9000	7.9300	-19.246%	60	1,009	-84.363%
2026-07-29	8.8000	11.9500	8.8000	9.8200	+55.873%	56	1,009	-87.373%
2026-07-28	8.0000	8.0000	6.2500	6.3000	-4.545%	16	1,004	-80.317%
2026-07-27	2.0900	6.6000	2.0900	6.6000	+46.018%	4	999	-81.212%
2026-07-24	5.3000	5.3000	4.5200	4.5200	-14.717%	7	1,002	-72.566%
2026-07-23	5.3500	5.4000	5.2000	5.3000	+32.500%	42	1,002	-76.604%
2026-07-22	4.1000	4.2000	4.0000	4.0000	-20.000%	5	1,000	-69.000%
2026-07-21	5.5500	5.5500	5.0000	5.0000	-22.481%	6	1,001	-75.200%
2026-07-20	6.1000	6.4500	6.1000	6.4500	+12.174%	4	1,002	-80.775%
2026-07-17	4.7500	5.7500	4.7500	5.7500	+55.405%	26	998	-78.435%
2026-07-16	3.7700	3.7700	3.7000	3.7000	+31.206%	16	977	-66.486%
2026-07-15	3.0500	3.0500	2.8200	2.8200	-25.789%	7	993	-56.028%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-49.333%	78	988	-67.368%
2026-07-13	7.7500	8.1500	7.5000	7.5000	-2.975%	194	1,066	-83.467%
2026-07-10	7.7000	7.8600	7.6500	7.7300	-3.975%	113	876	-83.959%
2026-07-09	7.9800	8.4600	7.9800	8.0500	-27.477%	50	777	-84.596%
2026-07-08	11.0000	11.1000	11.0000	11.1000	+23.333%	6	761	-88.829%
2026-07-07	9.1000	9.1000	8.9000	9.0000	+2.273%	14	755	-86.222%
2026-07-06	9.5000	9.5000	8.7500	8.8000	-23.412%	5	755	-85.909%
2026-07-02	11.4900	11.4900	11.4900	11.4900	-11.615%	200	554	-89.208%
2026-07-01	13.1500	13.1500	13.0000	13.0000	-4.482%	2	554	-90.462%
2026-06-30	12.9500	13.6100	12.8500	13.6100	+12.016%	16	554	-90.889%
2026-06-29	12.5000	13.0000	11.9000	12.1500	+5.195%	151	550	-89.794%
2026-06-26	10.5800	12.6000	10.5800	11.5500	+28.333%	15	541	-89.264%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-3.743%	1	533	-86.222%
2026-06-24	8.6500	9.3500	8.3500	9.3500	+9.357%	25	532	-86.738%
2026-06-23	8.5500	8.5500	8.5500	8.5500	+17.931%	1	530	-85.497%
2026-06-22	7.7700	7.7700	7.2500	7.2500	-34.685%	52	531	-82.897%
2026-06-15	10.4000	11.1000	10.4000	11.1000	-20.201%	4	582	-88.829%
2026-06-12	13.9100	13.9100	13.9100	13.9100	-22.073%	1	582	-91.086%
2026-06-11	21.7000	21.7000	17.8500	17.8500	-14.675%	19	583	-93.053%
2026-06-10	20.7200	20.9200	20.7200	20.9200	+53.824%	7	581	-94.073%
2026-06-08	12.6500	15.4000	12.6500	13.6000	+4.696%	5	581	-90.882%
2026-06-05	12.9900	12.9900	12.9900	12.9900	+11.983%	3	576	-90.454%
2026-06-04	12.6100	12.6100	11.6000	11.6000	-26.906%	4	576	-89.310%
2026-06-03	15.3500	16.5000	14.9000	15.8700	+17.817%	12	576	-92.187%
2026-06-02	13.8800	14.2700	13.4700	13.4700	-4.806%	6	572	-90.794%
2026-06-01	14.3500	14.3500	14.1500	14.1500	-23.306%	5	568	-91.237%
2026-05-29	17.3800	18.5000	17.3800	18.4500	-16.892%	162	570	-93.279%
2026-05-26	20.2900	22.2000	19.1500	22.2000	-11.022%	18	423	-94.414%
2026-05-21	24.8500	25.1000	24.8500	24.9500	+0.808%	3	422	-95.030%
2026-05-20	24.7500	24.7500	24.7500	24.7500	-15.153%	10	422	-94.990%
2026-05-15	29.1700	29.1700	29.1700	29.1700	+8.600%	1	423	-95.749%
2026-05-14	27.5000	27.5000	26.0000	26.8600	-12.679%	7	422	-95.383%
2026-05-12	31.3700	31.3700	30.5500	30.7600	-8.316%	96	347	-95.969%
2026-05-08	33.3200	33.5500	33.3200	33.5500	-5.413%	12	347	-96.304%
2026-05-07	34.2500	35.7400	33.8000	35.4700	+6.677%	17	347	-96.504%
2026-05-06	34.4700	34.4700	33.0500	33.2500	-15.609%	15	344	-96.271%
2026-05-05	40.9500	40.9500	38.6500	39.4000	-2.836%	7	347	-96.853%
2026-04-30	42.6000	42.6000	40.3500	40.5500	-14.180%	8	353	-96.942%
2026-04-29	47.3500	47.3500	47.2500	47.2500	+21.904%	2	349	-97.376%
2026-04-28	38.7600	38.7600	38.7600	38.7600	-4.767%	1	349	-96.801%
2026-04-24	41.4000	42.2000	40.6000	40.7000	+4.359%	36	349	-96.953%
2026-04-22	39.0000	39.0000	39.0000	39.0000	-2.500%	1	333	-96.821%
2026-04-21	40.0000	40.0000	40.0000	40.0000	-17.848%	1	333	-96.900%
2026-04-16	48.7500	48.7500	48.6900	48.6900	+1.017%	4	333	-97.453%
2026-04-15	47.8000	48.5500	47.8000	48.2000	-11.397%	6	333	-97.427%
2026-04-13	61.9500	62.4200	54.4000	54.4000	+4.215%	6	336	-97.721%
2026-04-10	54.0000	54.2500	52.2000	52.2000	-29.316%	21	334	-97.625%
2026-04-07	74.4000	74.4000	73.8500	73.8500	+1.582%	2	330	-98.321%
2026-04-06	71.9000	73.3000	70.9500	72.7000	-3.963%	26	330	-98.294%
2026-04-02	82.1000	82.1000	73.5500	75.7000	+0.199%	265	130	-98.362%
2026-04-01	75.3500	76.1000	75.3500	75.5500	-9.434%	22	130	-98.359%
2026-03-31	94.9000	94.9000	83.4200	83.4200	-14.089%	11	124	-98.514%
2026-03-30	97.9500	98.7500	97.1000	97.1000	-2.949%	5	115	-98.723%
2026-03-27	100.4000	100.4000	100.0500	100.0500	+5.427%	2	113	-98.761%
2026-03-26	94.9500	94.9500	94.7000	94.9000	+11.976%	3	113	-98.693%
2026-03-25	84.4000	84.7500	84.4000	84.7500	-0.353%	11	112	-98.537%
2026-03-24	88.0000	88.0000	85.0500	85.0500	-12.859%	3	110	-98.542%
2026-03-20	97.6000	97.6000	97.6000	97.6000	-2.498%	4	110	-98.730%
2026-03-17	98.6000	100.1000	98.6000	100.1000	-7.401%	3	106	-98.761%
2026-03-13	107.7000	108.1000	107.7000	108.1000	-1.950%	2	104	-98.853%
2026-03-12	110.2500	110.2500	110.2500	110.2500	+15.724%	3	104	-98.875%
2026-03-11	95.7000	99.2400	95.2700	95.2700	+8.632%	8	104	-98.698%
2026-03-05	81.9500	88.2500	81.9500	87.7000	+17.639%	17	101	-98.586%
2026-03-04	73.6500	74.7500	73.6500	74.5500	-2.421%	15	87	-98.337%
2026-03-02	76.3500	76.4000	76.3500	76.4000	-7.056%	2	79	-98.377%
2026-02-27	82.2000	82.2000	82.2000	82.2000	+38.035%	3	79	-98.491%
2026-02-25	59.6000	59.6000	59.5500	59.5500	-14.131%	2	75	-97.918%
2026-02-23	69.0000	69.3500	68.8000	69.3500	+21.667%	10	75	-98.212%
2026-02-20	57.0000	57.0000	57.0000	57.0000	+11.328%	3	71	-97.825%
2026-02-10	51.2000	51.2000	51.2000	51.2000	-20.927%	45	67	-97.578%
2026-02-05	64.8000	64.8000	64.7500	64.7500	+32.957%	2	23	-98.085%
2026-02-02	48.7000	48.7000	48.7000	48.7000	-4.397%	1	23	-97.454%
2026-01-28	50.9400	50.9400	50.9400	50.9400	+12.699%	1	22	-97.566%
2026-01-22	45.4000	45.4000	45.2000	45.2000	-10.760%	4	22	-97.257%
2026-01-20	49.2000	50.6500	46.7500	50.6500	+16.571%	18	22	-97.552%
2026-01-15	45.9200	47.3100	43.4500	43.4500	-19.088%	6	18	-97.146%
2026-01-13	53.7000	53.7000	53.7000	53.7000	+1.994%	1	16	-97.691%
2026-01-09	53.3000	53.3000	52.6500	52.6500	+0.823%	2	16	-97.645%
2026-01-07	52.9500	53.3500	52.2200	52.2200	+3.920%	8	15	-97.625%
2026-01-05	53.3300	53.4200	50.2500	50.2500	-26.157%	15	7	-97.532%
2025-12-31	67.8000	68.0500	67.8000	68.0500	+2.408%	2	7	-98.178%
2025-12-30	66.4500	66.4500	66.4500	66.4500	0.000%	2	7	-98.134%
2025-12-12	66.4500	66.4500	66.4500	66.4500	-17.933%	1	7	-98.134%
2025-12-05	80.9700	80.9700	80.9700	80.9700	-6.555%	2	7	-98.469%
2025-12-03	86.6500	86.6500	86.6500	86.6500	-8.210%	5	7	-98.569%
2025-11-28	94.4000	94.4000	94.4000	94.4000	-17.410%	1	7	-98.686%
2025-11-14	114.1500	114.3000	114.1500	114.3000	-2.847%	2	6	-98.915%
2025-11-06	116.6100	117.9600	116.6100	117.6500	+3.301%	6	6	-98.946%
2025-11-03	112.8000	113.8900	112.3500	113.8900	-14.689%	6	2	-98.911%
2025-10-23	133.5000	133.5000	133.5000	133.5000	+14.103%	1	2	-99.071%
2025-10-13	117.0000	117.0000	117.0000	117.0000	+3.129%	1	2	-98.940%
2025-10-01	113.4500	113.4500	113.4500	113.4500	-26.379%	1	2	-98.907%
2025-08-05	154.1500	154.1500	154.1000	154.1000	0.000%	2	1	-99.195%