Dark

GS20260918P860
GS Sep 18 2026 860.00 Put (GS260918P00860000)
option OPRA

EOD

Aug 19, 2026

1.84+25.170%(+0.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7900	1.8400	1.7500	1.8400	+25.170%	7	201	0.000%
2026-08-18	1.6200	1.6200	1.4700	1.4700	+16.667%	4	203	+25.170%
2026-08-17	1.2600	1.2600	1.2600	1.2600	-46.383%	6	201	+46.032%
2026-08-14	2.3500	2.3500	2.3500	2.3500	+23.684%	2	195	-21.702%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-24.000%	1	194	-3.158%
2026-08-12	2.0700	2.5000	2.0700	2.5000	-8.088%	4	194	-26.400%
2026-08-11	2.6800	2.8000	2.6600	2.7200	-12.821%	4	195	-32.353%
2026-08-10	3.1200	3.1200	3.1200	3.1200	-10.857%	1	195	-41.026%
2026-08-06	3.7200	3.7200	3.5000	3.5000	+11.111%	5	195	-47.429%
2026-08-05	3.5000	3.5000	3.1500	3.1500	-25.882%	4	192	-41.587%
2026-08-04	4.2500	4.2500	4.2500	4.2500	-36.377%	2	194	-56.706%
2026-08-03	6.7400	6.7400	6.6800	6.6800	-11.406%	40	194	-72.455%
2026-07-31	6.3700	7.5400	6.3600	7.5400	-6.102%	5	194	-75.597%
2026-07-30	10.0000	10.2000	7.8800	8.0300	-39.805%	103	192	-77.086%
2026-07-29	11.8400	13.5500	11.8400	13.3400	+85.278%	14	187	-86.207%
2026-07-28	7.1000	7.2000	7.1000	7.2000	+1.408%	10	179	-74.444%
2026-07-27	4.2500	7.3000	4.2500	7.1000	+24.561%	5	179	-74.085%
2026-07-23	5.8200	6.0000	5.6500	5.7000	+22.581%	28	178	-67.719%
2026-07-16	4.1500	4.6500	4.1500	4.6500	+12.048%	4	176	-60.430%
2026-07-15	3.4500	4.1500	3.2100	4.1500	+9.211%	10	174	-55.663%
2026-07-14	5.6500	7.0000	3.8000	3.8000	-57.778%	16	168	-51.579%
2026-07-13	8.6500	9.0500	8.6500	9.0000	+7.784%	9	165	-79.556%
2026-07-10	8.3000	8.3500	8.1500	8.3500	-10.695%	4	162	-77.964%
2026-07-09	9.3500	9.3500	9.3500	9.3500	-24.230%	1	161	-80.321%
2026-07-08	11.9000	12.3400	11.5500	12.3400	+21.816%	36	161	-85.089%
2026-07-07	10.0700	10.1500	9.7700	10.1300	-3.981%	15	159	-81.836%
2026-07-06	10.8500	10.8500	10.5500	10.5500	-15.261%	13	158	-82.559%
2026-07-02	12.1500	12.4500	12.1000	12.4500	-12.632%	11	137	-85.221%
2026-07-01	14.3500	14.5000	14.2500	14.2500	-1.384%	6	137	-87.088%
2026-06-30	14.3000	14.4500	14.3000	14.4500	+8.240%	2	137	-87.266%
2026-06-29	13.3500	13.3500	13.3500	13.3500	-5.319%	5	137	-86.217%
2026-06-26	15.1000	15.1000	12.8000	14.1000	+51.613%	13	132	-86.950%
2026-06-24	9.5000	9.5000	9.3000	9.3000	+22.368%	10	131	-80.215%
2026-06-22	7.6500	7.6500	7.6000	7.6000	-1.935%	2	131	-75.789%
2026-06-18	7.9500	7.9500	7.7500	7.7500	-7.738%	2	124	-76.258%
2026-06-17	9.5500	9.5500	8.2500	8.4000	-21.860%	30	124	-78.095%
2026-06-15	10.7500	10.7500	10.7500	10.7500	-51.577%	2	124	-82.884%
2026-06-10	21.5000	22.2000	21.5000	22.2000	+24.370%	4	124	-91.712%
2026-06-03	17.0500	17.8500	17.0500	17.8500	+26.506%	12	120	-89.692%
2026-06-02	14.8000	14.8000	14.1000	14.1100	-39.442%	11	113	-86.960%
2026-05-28	23.3000	23.3000	23.3000	23.3000	-5.859%	1	110	-92.103%
2026-05-27	24.7500	24.7500	24.7500	24.7500	-0.802%	4	110	-92.566%
2026-05-26	23.8500	24.9500	23.8500	24.9500	-22.875%	9	111	-92.625%
2026-05-15	33.4500	33.4500	32.3500	32.3500	+12.171%	8	113	-94.312%
2026-05-14	30.5000	30.5000	28.7400	28.8400	-29.053%	14	110	-93.620%
2026-05-12	40.2000	40.6500	40.2000	40.6500	+17.826%	2	110	-95.474%
2026-05-11	34.4000	34.5000	34.4000	34.5000	-11.174%	2	110	-94.667%
2026-05-07	38.5500	38.8400	38.0500	38.8400	+3.712%	36	109	-95.263%
2026-05-06	36.9500	37.4500	36.9500	37.4500	-12.602%	2	109	-95.087%
2026-05-05	43.0000	43.0600	42.2500	42.8500	-4.989%	16	109	-95.706%
2026-05-04	45.3500	45.3500	45.0500	45.1000	+6.494%	3	114	-95.920%
2026-05-01	42.3000	42.3500	42.3000	42.3500	-5.469%	6	119	-95.655%
2026-04-30	44.9500	45.2000	44.8000	44.8000	-4.110%	14	119	-95.893%
2026-04-29	42.8500	46.7200	42.8500	46.7200	+11.371%	25	119	-96.062%
2026-04-28	41.8600	42.2800	41.8600	41.9500	-0.710%	73	111	-95.614%
2026-04-27	42.2500	42.2500	42.2500	42.2500	-5.290%	1	97	-95.645%
2026-04-24	44.6500	44.6500	44.6100	44.6100	+8.015%	2	96	-95.875%
2026-04-23	41.5000	41.6000	41.2000	41.3000	-2.594%	7	95	-95.545%
2026-04-20	43.6700	43.6700	42.4000	42.4000	-31.822%	2	91	-95.660%
2026-04-13	62.1900	62.1900	62.1900	62.1900	+9.489%	1	90	-97.041%
2026-04-10	56.8000	56.8000	56.8000	56.8000	-26.898%	1	89	-96.761%
2026-04-01	77.5000	77.7000	77.4500	77.7000	-15.681%	67	88	-97.632%
2026-03-31	97.1500	98.3500	92.1500	92.1500	+3.134%	4	40	-98.003%
2026-03-25	89.3500	89.3500	89.3500	89.3500	-2.029%	6	37	-97.941%
2026-03-24	94.2000	94.2000	91.2000	91.2000	-12.602%	5	36	-97.982%
2026-03-20	104.3500	104.3500	104.3500	104.3500	+8.607%	2	34	-98.237%
2026-03-05	95.9800	96.0800	95.9800	96.0800	+22.629%	4	35	-98.085%
2026-03-04	77.8000	78.4500	77.8000	78.3500	-7.824%	5	33	-97.652%
2026-03-03	85.0000	85.0000	85.0000	85.0000	+3.168%	2	33	-97.835%
2026-03-02	88.3800	89.0700	82.3600	82.3900	-5.700%	24	33	-97.767%
2026-02-27	75.1500	88.2400	75.1500	87.3700	+23.404%	18	28	-97.894%
2026-02-24	70.7500	70.8000	70.7500	70.8000	+26.316%	2	20	-97.401%
2026-02-18	56.0500	56.0500	56.0500	56.0500	+16.528%	6	19	-96.717%
2026-01-21	48.1000	48.1000	48.1000	48.1000	-5.594%	5	19	-96.175%
2026-01-20	50.4000	51.0500	49.7500	50.9500	-11.160%	14	16	-96.389%
2026-01-13	57.4500	57.4500	57.3500	57.3500	-20.897%	2	11	-96.792%
2025-12-31	72.1500	72.5000	72.1500	72.5000	+0.028%	2	10	-97.462%
2025-12-12	70.4000	72.4800	70.4000	72.4800	-11.825%	4	10	-97.461%
2025-12-08	82.2000	82.2000	82.2000	82.2000	-3.758%	1	10	-97.762%
2025-12-05	85.4100	85.4100	85.4100	85.4100	-6.605%	1	9	-97.846%
2025-12-04	91.4500	91.4500	91.4500	91.4500	-16.484%	2	8	-97.988%
2025-11-20	109.5000	109.5000	109.5000	109.5000	-0.509%	2	7	-98.320%
2025-11-13	103.7800	110.0600	103.3500	110.0600	-11.034%	12	6	-98.328%
2025-11-06	123.7300	123.7300	123.7100	123.7100	+9.236%	2	14	-98.513%
2025-09-29	113.2500	113.2500	113.2500	113.2500	+0.667%	2	13	-98.375%
2025-09-19	112.5000	112.5000	112.5000	112.5000	-32.045%	10	11	-98.364%
2025-07-02	165.5500	165.5500	165.5500	165.5500	-2.932%	1	1	-98.889%
2025-06-30	170.5500	170.5500	170.5500	170.5500	0.000%	1	1	-98.921%