Dark

GS20260918P870
GS Sep 18 2026 870.00 Put (GS260918P00870000)
option OPRA

EOD

Aug 18, 2026

2.07+38.000%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.0700	2.0700	2.0700	2.0700	+38.000%	1	355	0.000%
2026-08-17	1.6400	1.6400	1.4400	1.5000	-34.783%	9	354	+38.000%
2026-08-13	2.1100	2.3000	2.0600	2.3000	-5.350%	21	350	-10.000%
2026-08-12	2.3500	2.4300	2.3300	2.4300	-38.168%	15	359	-14.815%
2026-08-07	3.9300	3.9300	3.9300	3.9300	+2.611%	1	349	-47.328%
2026-08-06	3.9000	3.9200	3.8300	3.8300	+2.133%	7	349	-45.953%
2026-08-05	3.9000	4.0100	3.6500	3.7500	-49.049%	26	349	-44.800%
2026-07-31	7.3700	7.3700	7.3600	7.3600	-25.732%	3	351	-71.875%
2026-07-30	9.9100	9.9100	9.9100	9.9100	-33.845%	10	348	-79.112%
2026-07-29	9.6500	14.9800	9.6500	14.9800	+86.783%	5	348	-86.182%
2026-07-28	10.2000	10.4000	7.7500	8.0200	+1.519%	13	347	-74.190%
2026-07-27	7.9900	8.1500	7.6500	7.9000	+17.037%	28	342	-73.797%
2026-07-23	6.3000	6.7500	6.3000	6.7500	+3.053%	9	340	-69.333%
2026-07-21	6.2100	6.5500	6.2100	6.5500	+21.296%	11	340	-68.397%
2026-07-16	3.7600	5.4000	3.7600	5.4000	+18.421%	3	340	-61.667%
2026-07-14	5.3500	5.3500	4.5000	4.5600	-54.851%	7	342	-54.605%
2026-07-13	9.8000	10.1000	9.7400	10.1000	+5.208%	21	343	-79.505%
2026-07-10	9.5500	9.6000	9.5500	9.6000	-31.818%	2	342	-78.438%
2026-07-08	14.0000	14.0800	13.8000	14.0800	+22.969%	3	340	-85.298%
2026-07-07	11.4500	11.4500	11.4500	11.4500	-19.138%	1	339	-81.921%
2026-07-02	13.5000	14.1600	13.3800	14.1600	-10.943%	6	340	-85.381%
2026-07-01	15.8000	15.9500	15.8000	15.9000	+7.071%	6	340	-86.981%
2026-06-29	14.4000	15.0500	14.3500	14.8500	-8.050%	15	340	-86.061%
2026-06-26	13.6500	16.1500	13.6500	16.1500	+53.810%	4	325	-87.183%
2026-06-25	10.5000	10.5000	9.9000	10.5000	+5.528%	83	322	-80.286%
2026-06-17	9.9000	9.9500	9.9000	9.9500	-17.769%	8	240	-79.196%
2026-06-15	13.0000	13.0000	12.1000	12.1000	-42.518%	11	240	-82.893%
2026-06-11	21.0000	21.0500	21.0000	21.0500	-9.850%	176	239	-90.166%
2026-06-10	23.3500	23.3500	23.3500	23.3500	-3.433%	3	123	-91.135%
2026-06-09	24.1800	24.1800	24.1800	24.1800	+70.522%	2	122	-91.439%
2026-06-04	14.1800	14.1800	14.1800	14.1800	-8.516%	1	120	-85.402%
2026-06-02	15.7500	15.7500	15.4500	15.5000	-40.154%	26	120	-86.645%
2026-05-27	25.9000	25.9000	25.9000	25.9000	+5.199%	2	121	-92.008%
2026-05-26	24.6200	24.6200	24.6200	24.6200	-13.916%	1	119	-91.592%
2026-05-20	28.6000	28.6000	28.6000	28.6000	-16.739%	2	118	-92.762%
2026-05-15	34.3500	34.3500	34.3500	34.3500	+9.152%	1	118	-93.974%
2026-05-14	33.0300	33.0300	31.2700	31.4700	-17.358%	7	117	-93.422%
2026-05-11	38.2600	38.2600	38.0800	38.0800	-2.484%	2	116	-94.564%
2026-05-07	38.9400	39.0500	38.9400	39.0500	+1.350%	12	117	-94.699%
2026-05-06	41.0000	41.0000	38.4000	38.5300	-16.602%	43	117	-94.628%
2026-05-05	46.2000	46.2000	46.2000	46.2000	-11.748%	1	119	-95.519%
2026-05-04	49.8000	52.3500	49.7500	52.3500	+12.099%	4	120	-96.046%
2026-05-01	46.6000	46.7000	46.6000	46.7000	-11.469%	2	121	-95.567%
2026-04-29	52.7500	52.7500	52.7500	52.7500	+12.449%	1	121	-96.076%
2026-04-28	46.7000	46.9100	46.7000	46.9100	+1.099%	18	122	-95.587%
2026-04-27	46.1500	46.4000	46.1500	46.4000	-4.132%	2	113	-95.539%
2026-04-24	48.6000	48.7000	48.4000	48.4000	-0.062%	13	113	-95.723%
2026-04-17	50.6500	51.1800	48.4300	48.4300	-10.810%	15	117	-95.726%
2026-04-15	54.3000	54.3000	54.3000	54.3000	-9.121%	5	118	-96.188%
2026-04-10	59.9000	59.9000	59.7500	59.7500	+0.420%	2	113	-96.536%
2026-04-09	61.3500	61.3500	59.5000	59.5000	-4.571%	7	114	-96.521%
2026-04-08	62.3500	62.3500	62.3500	62.3500	-28.052%	1	109	-96.680%
2026-04-07	86.6600	86.6600	86.6600	86.6600	+4.852%	1	108	-97.611%
2026-04-06	82.6500	82.6500	82.6500	82.6500	-4.118%	1	109	-97.495%
2026-04-02	90.7000	90.7000	83.2000	86.2000	+5.058%	5	107	-97.599%
2026-04-01	82.0000	82.4000	82.0000	82.0500	-11.536%	50	107	-97.477%
2026-03-31	92.7500	92.7500	92.7500	92.7500	-16.629%	1	66	-97.768%
2026-03-27	111.5000	111.6500	111.0500	111.2500	+16.675%	18	66	-98.139%
2026-03-24	95.2000	95.4500	95.2000	95.3500	-20.276%	25	64	-97.829%
2026-03-16	119.7000	119.7000	119.6000	119.6000	+43.319%	2	47	-98.269%
2026-03-04	83.4500	83.4500	83.4500	83.4500	-6.760%	1	46	-97.519%
2026-03-03	107.7500	107.7500	89.5000	89.5000	+4.924%	2	46	-97.687%
2026-03-02	84.7500	85.4000	84.7500	85.3000	+0.059%	3	45	-97.573%
2026-02-27	85.2500	85.2500	85.2500	85.2500	+13.712%	6	43	-97.572%
2026-02-13	76.0000	76.0000	74.9700	74.9700	+34.067%	2	44	-97.239%
2026-02-09	55.9200	55.9200	55.9200	55.9200	-11.937%	1	44	-96.298%
2026-02-06	63.5000	63.5000	63.5000	63.5000	+5.394%	1	44	-96.740%
2026-01-26	60.2500	60.2500	60.2500	60.2500	-2.429%	1	43	-96.564%
2026-01-23	59.5000	63.1500	59.4700	61.7500	+23.624%	96	43	-96.648%
2026-01-22	49.9500	49.9500	49.9500	49.9500	+0.726%	1	21	-95.856%
2026-01-15	53.2700	53.2700	49.5900	49.5900	-15.792%	8	21	-95.826%
2026-01-07	58.7700	58.8900	58.7700	58.8900	-2.338%	6	20	-96.485%
2026-01-05	60.2900	60.3000	60.2900	60.3000	-20.606%	6	15	-96.567%
2025-12-30	75.9500	75.9500	75.9500	75.9500	+5.559%	1	15	-97.275%
2025-12-29	71.9500	71.9500	71.9500	71.9500	+0.770%	1	15	-97.123%
2025-12-22	71.1500	71.4000	71.1500	71.4000	-2.725%	10	15	-97.101%
2025-12-19	73.2000	73.4000	73.2000	73.4000	-6.533%	2	15	-97.180%
2025-12-18	78.5300	78.5300	78.5300	78.5300	-4.581%	1	14	-97.364%
2025-12-16	82.3000	82.3000	82.3000	82.3000	+1.781%	1	14	-97.485%
2025-12-10	80.8700	80.8700	80.8600	80.8600	-11.045%	2	13	-97.440%
2025-12-05	90.9000	90.9000	90.9000	90.9000	-15.520%	1	13	-97.723%
2025-11-13	107.6000	107.6000	107.6000	107.6000	-17.624%	3	13	-98.076%
2025-11-06	129.9300	130.6200	129.9300	130.6200	+5.765%	20	10	-98.415%
2025-10-03	123.2000	123.5000	123.2000	123.5000	-27.523%	2	2	-98.324%
2025-07-03	170.4000	170.4000	170.4000	170.4000	-1.531%	1	1	-98.785%
2025-07-02	173.0500	173.0500	173.0500	173.0500	0.000%	1	1	-98.804%