Dark

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

EOD

Jul 1, 2026

13.00-4.482%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.1500	13.1500	13.0000	13.0000	-4.482%	2	554	0.000%
2026-06-30	12.9500	13.6100	12.8500	13.6100	+12.016%	16	554	-4.482%
2026-06-29	12.5000	13.0000	11.9000	12.1500	+5.195%	151	550	+6.996%
2026-06-26	10.5800	12.6000	10.5800	11.5500	+28.333%	15	541	+12.554%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-3.743%	1	533	+44.444%
2026-06-24	8.6500	9.3500	8.3500	9.3500	+9.357%	25	532	+39.037%
2026-06-23	8.5500	8.5500	8.5500	8.5500	+17.931%	1	530	+52.047%
2026-06-22	7.7700	7.7700	7.2500	7.2500	-34.685%	52	531	+79.310%
2026-06-15	10.4000	11.1000	10.4000	11.1000	-20.201%	4	582	+17.117%
2026-06-12	13.9100	13.9100	13.9100	13.9100	-22.073%	1	582	-6.542%
2026-06-11	21.7000	21.7000	17.8500	17.8500	-14.675%	19	583	-27.171%
2026-06-10	20.7200	20.9200	20.7200	20.9200	+53.824%	7	581	-37.859%
2026-06-08	12.6500	15.4000	12.6500	13.6000	+4.696%	5	581	-4.412%
2026-06-05	12.9900	12.9900	12.9900	12.9900	+11.983%	3	576	+0.077%
2026-06-04	12.6100	12.6100	11.6000	11.6000	-26.906%	4	576	+12.069%
2026-06-03	15.3500	16.5000	14.9000	15.8700	+17.817%	12	576	-18.084%
2026-06-02	13.8800	14.2700	13.4700	13.4700	-4.806%	6	572	-3.489%
2026-06-01	14.3500	14.3500	14.1500	14.1500	-23.306%	5	568	-8.127%
2026-05-29	17.3800	18.5000	17.3800	18.4500	-16.892%	162	570	-29.539%
2026-05-26	20.2900	22.2000	19.1500	22.2000	-11.022%	18	423	-41.441%
2026-05-21	24.8500	25.1000	24.8500	24.9500	+0.808%	3	422	-47.896%
2026-05-20	24.7500	24.7500	24.7500	24.7500	-15.153%	10	422	-47.475%
2026-05-15	29.1700	29.1700	29.1700	29.1700	+8.600%	1	423	-55.434%
2026-05-14	27.5000	27.5000	26.0000	26.8600	-12.679%	7	422	-51.601%
2026-05-12	31.3700	31.3700	30.5500	30.7600	-8.316%	96	347	-57.737%
2026-05-08	33.3200	33.5500	33.3200	33.5500	-5.413%	12	347	-61.252%
2026-05-07	34.2500	35.7400	33.8000	35.4700	+6.677%	17	347	-63.349%
2026-05-06	34.4700	34.4700	33.0500	33.2500	-15.609%	15	344	-60.902%
2026-05-05	40.9500	40.9500	38.6500	39.4000	-2.836%	7	347	-67.005%
2026-04-30	42.6000	42.6000	40.3500	40.5500	-14.180%	8	353	-67.941%
2026-04-29	47.3500	47.3500	47.2500	47.2500	+21.904%	2	349	-72.487%
2026-04-28	38.7600	38.7600	38.7600	38.7600	-4.767%	1	349	-66.460%
2026-04-24	41.4000	42.2000	40.6000	40.7000	+4.359%	36	349	-68.059%
2026-04-22	39.0000	39.0000	39.0000	39.0000	-2.500%	1	333	-66.667%
2026-04-21	40.0000	40.0000	40.0000	40.0000	-17.848%	1	333	-67.500%
2026-04-16	48.7500	48.7500	48.6900	48.6900	+1.017%	4	333	-73.300%
2026-04-15	47.8000	48.5500	47.8000	48.2000	-11.397%	6	333	-73.029%
2026-04-13	61.9500	62.4200	54.4000	54.4000	+4.215%	6	336	-76.103%
2026-04-10	54.0000	54.2500	52.2000	52.2000	-29.316%	21	334	-75.096%
2026-04-07	74.4000	74.4000	73.8500	73.8500	+1.582%	2	330	-82.397%
2026-04-06	71.9000	73.3000	70.9500	72.7000	-3.963%	26	330	-82.118%
2026-04-02	82.1000	82.1000	73.5500	75.7000	+0.199%	265	130	-82.827%
2026-04-01	75.3500	76.1000	75.3500	75.5500	-9.434%	22	130	-82.793%
2026-03-31	94.9000	94.9000	83.4200	83.4200	-14.089%	11	124	-84.416%
2026-03-30	97.9500	98.7500	97.1000	97.1000	-2.949%	5	115	-86.612%
2026-03-27	100.4000	100.4000	100.0500	100.0500	+5.427%	2	113	-87.006%
2026-03-26	94.9500	94.9500	94.7000	94.9000	+11.976%	3	113	-86.301%
2026-03-25	84.4000	84.7500	84.4000	84.7500	-0.353%	11	112	-84.661%
2026-03-24	88.0000	88.0000	85.0500	85.0500	-12.859%	3	110	-84.715%
2026-03-20	97.6000	97.6000	97.6000	97.6000	-2.498%	4	110	-86.680%
2026-03-17	98.6000	100.1000	98.6000	100.1000	-7.401%	3	106	-87.013%
2026-03-13	107.7000	108.1000	107.7000	108.1000	-1.950%	2	104	-87.974%
2026-03-12	110.2500	110.2500	110.2500	110.2500	+15.724%	3	104	-88.209%
2026-03-11	95.7000	99.2400	95.2700	95.2700	+8.632%	8	104	-86.355%
2026-03-05	81.9500	88.2500	81.9500	87.7000	+17.639%	17	101	-85.177%
2026-03-04	73.6500	74.7500	73.6500	74.5500	-2.421%	15	87	-82.562%
2026-03-02	76.3500	76.4000	76.3500	76.4000	-7.056%	2	79	-82.984%
2026-02-27	82.2000	82.2000	82.2000	82.2000	+38.035%	3	79	-84.185%
2026-02-25	59.6000	59.6000	59.5500	59.5500	-14.131%	2	75	-78.170%
2026-02-23	69.0000	69.3500	68.8000	69.3500	+21.667%	10	75	-81.255%
2026-02-20	57.0000	57.0000	57.0000	57.0000	+11.328%	3	71	-77.193%
2026-02-10	51.2000	51.2000	51.2000	51.2000	-20.927%	45	67	-74.609%
2026-02-05	64.8000	64.8000	64.7500	64.7500	+32.957%	2	23	-79.923%
2026-02-02	48.7000	48.7000	48.7000	48.7000	-4.397%	1	23	-73.306%
2026-01-28	50.9400	50.9400	50.9400	50.9400	+12.699%	1	22	-74.480%
2026-01-22	45.4000	45.4000	45.2000	45.2000	-10.760%	4	22	-71.239%
2026-01-20	49.2000	50.6500	46.7500	50.6500	+16.571%	18	22	-74.334%
2026-01-15	45.9200	47.3100	43.4500	43.4500	-19.088%	6	18	-70.081%
2026-01-13	53.7000	53.7000	53.7000	53.7000	+1.994%	1	16	-75.791%
2026-01-09	53.3000	53.3000	52.6500	52.6500	+0.823%	2	16	-75.309%
2026-01-07	52.9500	53.3500	52.2200	52.2200	+3.920%	8	15	-75.105%
2026-01-05	53.3300	53.4200	50.2500	50.2500	-26.157%	15	7	-74.129%
2025-12-31	67.8000	68.0500	67.8000	68.0500	+2.408%	2	7	-80.896%
2025-12-30	66.4500	66.4500	66.4500	66.4500	0.000%	2	7	-80.436%
2025-12-12	66.4500	66.4500	66.4500	66.4500	-17.933%	1	7	-80.436%
2025-12-05	80.9700	80.9700	80.9700	80.9700	-6.555%	2	7	-83.945%
2025-12-03	86.6500	86.6500	86.6500	86.6500	-8.210%	5	7	-84.997%
2025-11-28	94.4000	94.4000	94.4000	94.4000	-17.410%	1	7	-86.229%
2025-11-14	114.1500	114.3000	114.1500	114.3000	-2.847%	2	6	-88.626%
2025-11-06	116.6100	117.9600	116.6100	117.6500	+3.301%	6	6	-88.950%
2025-11-03	112.8000	113.8900	112.3500	113.8900	-14.689%	6	2	-88.585%
2025-10-23	133.5000	133.5000	133.5000	133.5000	+14.103%	1	2	-90.262%
2025-10-13	117.0000	117.0000	117.0000	117.0000	+3.129%	1	2	-88.889%
2025-10-01	113.4500	113.4500	113.4500	113.4500	-26.379%	1	2	-88.541%
2025-08-05	154.1500	154.1500	154.1000	154.1000	0.000%	2	1	-91.564%