Dark

GS20260918P865
GS Sep 18 2026 865.00 Put (GS260918P00865000)
option OPRA

EOD

Aug 19, 2026

2.30+71.642%(+0.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.8700	2.3000	1.8700	2.3000	+71.642%	2	289	0.000%
2026-08-17	1.6000	1.6000	1.3400	1.3400	-44.167%	4	289	+71.642%
2026-08-12	2.0000	2.4000	2.0000	2.4000	-17.808%	6	289	-4.167%
2026-08-11	3.1300	3.1300	2.9200	2.9200	-21.716%	4	294	-21.233%
2026-08-06	3.4900	3.7300	3.4900	3.7300	-1.842%	4	292	-38.338%
2026-08-05	3.7500	3.8000	3.7500	3.8000	-49.130%	2	292	-39.474%
2026-08-03	7.3800	7.4700	7.3800	7.4700	-2.353%	2	293	-69.210%
2026-07-31	8.0500	8.0500	7.6000	7.6500	-11.968%	7	293	-69.935%
2026-07-30	10.3400	10.3400	8.6900	8.6900	-41.363%	2	293	-73.533%
2026-07-29	13.0000	14.8200	12.5000	14.8200	+103.014%	9	292	-84.480%
2026-07-28	8.9000	8.9000	7.3000	7.3000	+2.098%	11	290	-68.493%
2026-07-27	7.4000	7.5000	7.0500	7.1500	+15.323%	74	285	-67.832%
2026-07-23	6.0500	6.2000	5.7500	6.2000	+51.220%	26	285	-62.903%
2026-07-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	286	-43.902%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-53.409%	1	287	-43.902%
2026-07-10	8.7000	8.9000	8.6500	8.8000	-5.882%	28	287	-73.864%
2026-07-09	9.7500	9.7500	9.3500	9.3500	-31.502%	3	292	-75.401%
2026-07-02	12.9000	13.6500	12.7500	13.6500	-2.500%	6	292	-83.150%
2026-07-01	15.0500	15.1500	14.0000	14.0000	0.000%	7	292	-83.571%
2026-06-29	14.6000	15.1000	13.6500	14.0000	-3.114%	23	295	-83.571%
2026-06-26	15.9000	15.9000	13.1000	14.4500	+72.024%	12	280	-84.083%
2026-06-22	8.5000	8.5000	8.4000	8.4000	-4.545%	8	279	-72.619%
2026-06-18	8.6500	8.8000	8.6500	8.8000	-7.853%	3	280	-73.864%
2026-06-17	9.5000	9.6500	9.5000	9.5500	-19.205%	14	280	-75.916%
2026-06-15	11.8700	11.8700	11.4000	11.8200	-50.127%	3	280	-80.541%
2026-06-10	23.7000	23.7000	23.7000	23.7000	+10.644%	3	279	-90.295%
2026-06-09	20.2200	21.8000	20.2200	21.4200	+23.033%	58	277	-89.262%
2026-06-08	17.4100	17.4100	17.4100	17.4100	+4.251%	1	313	-86.789%
2026-06-05	16.7000	16.7000	16.7000	16.7000	+19.713%	10	313	-86.228%
2026-06-02	13.9500	13.9500	13.9500	13.9500	-24.838%	8	323	-83.513%
2026-05-29	18.6000	19.5500	18.4500	18.5600	-25.161%	18	319	-87.608%
2026-05-27	26.5300	27.1900	23.9500	24.8000	-4.871%	45	308	-90.726%
2026-05-26	25.1500	26.0700	24.9000	26.0700	+14.846%	27	325	-91.178%
2026-05-22	23.3500	24.5500	22.7000	22.7000	-12.016%	171	340	-89.868%
2026-05-21	25.4000	28.8000	25.2500	25.8000	-6.182%	220	340	-91.085%
2026-05-20	34.4500	34.4500	27.5000	27.5000	-23.270%	516	340	-91.636%
2026-05-19	35.6000	39.5700	34.9000	35.8400	+9.036%	241	235	-93.583%
2026-05-18	33.3500	34.0300	32.2800	32.8700	+1.607%	135	235	-93.003%
2026-05-15	33.0800	36.3700	32.3500	32.3500	+5.719%	195	235	-92.890%
2026-05-14	30.5500	30.6000	29.2200	30.6000	-12.321%	79	324	-92.484%
2026-05-13	34.3500	35.0800	34.0000	34.9000	-0.796%	171	275	-93.410%
2026-05-12	36.5500	40.0500	35.1300	35.1800	-1.096%	149	275	-93.462%
2026-05-11	38.3200	38.5600	35.5700	35.5700	-8.842%	186	275	-93.534%
2026-05-08	38.1500	40.0000	37.8300	39.0200	-4.222%	353	251	-94.106%
2026-05-07	37.3800	40.7600	37.3800	40.7400	+10.049%	361	232	-94.354%
2026-05-06	40.7000	40.7000	37.0200	37.0200	-15.170%	96	174	-93.787%
2026-05-05	47.5700	47.5700	43.6400	43.6400	-9.083%	33	154	-94.730%
2026-05-04	46.9800	50.1000	46.9800	48.0000	+5.495%	43	168	-95.208%
2026-05-01	44.2300	45.6500	42.3500	45.5000	-11.958%	620	115	-94.945%
2026-04-29	48.5800	53.7300	48.5800	51.6800	+12.765%	50	115	-95.550%
2026-04-24	47.1500	47.1500	45.8300	45.8300	0.000%	24	102	-94.981%
2026-04-23	45.8300	45.8300	45.8300	45.8300	-42.748%	2	99	-94.981%
2026-04-01	79.8000	80.1500	79.6000	80.0500	-15.066%	99	99	-97.127%
2026-03-31	94.2500	94.2500	94.2500	94.2500	+1.947%	1	28	-97.560%
2026-03-25	92.4500	92.4500	92.4500	92.4500	-0.964%	1	28	-97.512%
2026-03-24	93.4500	93.4500	93.3500	93.3500	+1.744%	8	28	-97.536%
2026-03-23	91.7500	91.7500	91.7500	91.7500	-20.830%	1	20	-97.493%
2026-03-13	115.8900	115.8900	115.8900	115.8900	+8.562%	1	19	-98.015%
2026-03-11	104.0500	106.7500	104.0500	106.7500	+2.792%	5	20	-97.845%
2026-03-06	103.8500	103.8500	103.8500	103.8500	+27.815%	1	21	-97.785%
2026-03-04	81.0000	81.2500	81.0000	81.2500	-2.250%	2	20	-97.169%
2026-03-02	83.6800	83.6800	83.1200	83.1200	+0.690%	2	19	-97.233%
2026-02-27	77.9800	82.7500	77.9800	82.5500	+35.885%	3	18	-97.214%
2026-02-26	60.6000	60.7500	60.6000	60.7500	-16.322%	2	18	-96.214%
2026-02-13	73.0000	73.0000	72.6000	72.6000	+36.981%	2	16	-96.832%
2026-02-09	54.0000	54.0000	53.0000	53.0000	-24.286%	3	16	-95.660%
2026-02-05	70.0000	70.0000	70.0000	70.0000	+18.544%	3	16	-96.714%
2026-02-02	59.0500	59.0500	59.0500	59.0500	+21.878%	1	13	-96.105%
2026-01-15	48.4500	48.4500	48.4500	48.4500	-32.708%	1	13	-95.253%
2026-01-02	72.0000	72.0000	72.0000	72.0000	-4.000%	1	12	-96.806%
2025-12-31	75.0000	75.0000	75.0000	75.0000	+13.037%	1	12	-96.933%
2025-12-26	66.4000	66.4000	66.3500	66.3500	-3.139%	2	12	-96.534%
2025-12-22	68.6000	68.6000	68.5000	68.5000	-22.336%	2	12	-96.642%
2025-12-05	88.2000	88.2000	88.2000	88.2000	-9.091%	2	12	-97.392%
2025-12-03	97.0200	97.0200	97.0200	97.0200	-7.379%	10	11	-97.629%
2025-12-02	104.2000	104.7500	104.2000	104.7500	-3.899%	2	12	-97.804%
2025-11-26	109.0000	109.0000	109.0000	109.0000	-0.909%	1	11	-97.890%
2025-11-13	106.4800	110.0000	106.4800	110.0000	0.000%	11	11	-97.909%