Dark

GS20260918P880
GS Sep 18 2026 880.00 Put (GS260918P00880000)
option OPRA

EOD

Aug 19, 2026

2.74+25.688%(+0.56)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.8700	2.7400	1.8700	2.7400	+25.688%	13	349	0.000%
2026-08-18	2.1800	2.1800	2.1800	2.1800	+28.235%	1	346	+25.688%
2026-08-17	1.8900	1.8900	1.7000	1.7000	-26.087%	3	346	+61.176%
2026-08-14	2.4200	2.4500	2.3000	2.3000	-11.877%	8	346	+19.130%
2026-08-13	2.4200	2.6100	2.4200	2.6100	-16.077%	3	346	+4.981%
2026-08-12	3.2700	3.2700	2.9700	3.1100	-17.067%	12	345	-11.897%
2026-08-11	3.6000	3.7500	3.6000	3.7500	-16.667%	3	339	-26.933%
2026-08-07	4.6200	4.6200	4.5000	4.5000	-5.660%	2	340	-39.111%
2026-08-06	4.6000	4.7700	4.6000	4.7700	+10.673%	3	340	-42.558%
2026-08-05	5.0700	5.0700	4.3100	4.3100	-22.898%	17	340	-36.427%
2026-08-04	5.4500	5.6200	5.4000	5.5900	-39.173%	4	342	-50.984%
2026-08-03	10.3600	10.4000	8.7100	9.1900	-8.739%	28	341	-70.185%
2026-07-31	9.3700	10.0700	9.3700	10.0700	+11.271%	2	343	-72.790%
2026-07-30	12.0600	12.7000	9.0000	9.0500	-35.125%	29	344	-69.724%
2026-07-29	11.0000	16.5000	10.9100	13.9500	+16.250%	37	347	-80.358%
2026-07-28	9.8000	13.4400	9.7000	12.0000	+37.143%	52	355	-77.167%
2026-07-27	8.7500	9.0000	8.6000	8.7500	+19.536%	25	364	-68.686%
2026-07-24	7.0700	7.3200	7.0700	7.3200	+0.966%	2	367	-62.568%
2026-07-23	7.2500	7.2500	7.2500	7.2500	+19.835%	1	366	-62.207%
2026-07-22	6.0500	6.0500	6.0500	6.0500	-29.487%	1	365	-54.711%
2026-07-20	8.5800	8.5800	8.5800	8.5800	+41.818%	1	364	-68.065%
2026-07-16	4.5500	6.0500	4.2700	6.0500	+51.250%	3	364	-54.711%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-64.029%	1	361	-31.500%
2026-07-13	10.9400	11.1200	10.1500	11.1200	+8.488%	6	361	-75.360%
2026-07-10	10.8000	10.9500	10.1000	10.2500	-31.667%	207	357	-73.268%
2026-07-08	14.8000	15.1000	14.8000	15.0000	+24.069%	27	338	-81.733%
2026-07-06	12.5400	12.6500	12.0900	12.0900	-27.821%	61	335	-77.337%
2026-07-01	17.7000	17.7000	16.7500	16.7500	-8.967%	4	328	-83.642%
2026-06-30	17.6000	18.4000	17.5000	18.4000	+6.667%	4	326	-85.109%
2026-06-29	17.3500	17.3500	17.0000	17.2500	+40.130%	5	327	-84.116%
2026-06-25	11.1500	12.3100	11.1500	12.3100	+6.121%	2	323	-77.742%
2026-06-24	12.0000	12.0000	11.6000	11.6000	+24.064%	2	323	-76.379%
2026-06-23	9.3500	9.4000	9.3500	9.3500	-23.361%	4	323	-70.695%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-11.913%	1	321	-77.541%
2026-06-15	13.8500	13.8500	13.8500	13.8500	-39.387%	1	321	-80.217%
2026-06-11	22.8500	22.8500	22.8500	22.8500	-11.674%	1	321	-88.009%
2026-06-10	25.8700	25.8700	25.8700	25.8700	+17.324%	1	321	-89.409%
2026-06-09	22.0500	22.0500	22.0500	22.0500	+43.182%	1	322	-87.574%
2026-06-04	15.4000	15.4000	15.4000	15.4000	-9.412%	1	321	-82.208%
2026-06-02	17.6800	17.6800	17.0000	17.0000	-38.294%	3	321	-83.882%
2026-05-27	27.5500	27.5500	27.5500	27.5500	0.000%	2	321	-90.054%
2026-05-22	27.5500	27.5500	27.5500	27.5500	-3.163%	2	321	-90.054%
2026-05-21	30.0500	30.0500	28.4500	28.4500	-8.078%	4	321	-90.369%
2026-05-20	31.7500	31.7500	30.9500	30.9500	-29.499%	4	321	-91.147%
2026-05-19	44.0000	44.0000	43.9000	43.9000	+16.138%	2	323	-93.759%
2026-05-15	37.8000	37.8000	37.8000	37.8000	+11.834%	1	323	-92.751%
2026-05-14	35.7000	35.7000	33.8000	33.8000	-19.620%	3	323	-91.893%
2026-05-11	42.2500	42.2500	42.0500	42.0500	-3.732%	6	323	-93.484%
2026-05-08	41.8100	43.6800	41.8100	43.6800	+1.346%	48	323	-93.727%
2026-05-06	42.8400	43.2000	41.5100	43.1000	-13.192%	14	323	-93.643%
2026-05-05	50.9500	51.5000	49.2000	49.6500	-11.339%	17	322	-94.481%
2026-05-04	55.4000	56.0000	55.3500	56.0000	+10.891%	3	322	-95.107%
2026-04-30	52.1000	52.1000	50.5000	50.5000	-13.631%	3	324	-94.574%
2026-04-29	49.9500	58.4700	49.9500	58.4700	+18.962%	39	322	-95.314%
2026-04-28	46.7500	50.9000	46.6100	49.1500	+1.403%	171	361	-94.425%
2026-04-27	50.7200	50.7200	48.4700	48.4700	-6.591%	50	317	-94.347%
2026-04-24	51.9000	53.5800	50.8400	51.8900	+0.406%	591	280	-94.720%
2026-04-23	48.7500	51.6800	46.6400	51.6800	+3.733%	286	228	-94.698%
2026-04-22	48.8500	49.8200	47.6300	49.8200	-3.074%	32	127	-94.500%
2026-04-21	45.7800	51.4000	45.7800	51.4000	+5.544%	79	111	-94.669%
2026-04-20	47.9800	51.0700	47.9800	48.7000	-5.565%	200	111	-94.374%
2026-04-17	51.9200	51.9300	51.0500	51.5700	-13.835%	95	88	-94.687%
2026-04-16	61.1300	61.7800	59.8500	59.8500	-2.429%	20	61	-95.422%
2026-04-15	54.5300	61.4000	54.5300	61.3400	+4.320%	45	75	-95.533%
2026-04-14	61.9300	61.9300	58.7700	58.8000	-7.750%	15	60	-95.340%
2026-04-13	70.0000	72.7500	63.2200	63.7400	-6.471%	20	62	-95.701%
2026-04-08	68.1500	68.1500	68.1500	68.1500	-24.236%	1	52	-95.979%
2026-04-07	90.5000	90.5000	89.9500	89.9500	+5.143%	2	52	-96.954%
2026-04-06	85.5500	85.5500	85.5500	85.5500	-5.050%	2	50	-96.797%
2026-04-02	93.6500	93.7000	87.8000	90.1000	-9.265%	19	36	-96.959%
2026-03-23	95.2000	99.3500	95.2000	99.3000	-12.665%	5	36	-97.241%
2026-03-20	113.9500	113.9500	113.7000	113.7000	+3.769%	2	35	-97.590%
2026-03-11	109.5700	109.5700	109.5700	109.5700	-4.130%	2	35	-97.499%
2026-03-06	114.2900	114.2900	114.2900	114.2900	+21.198%	1	36	-97.603%
2026-03-03	94.3000	94.3000	94.3000	94.3000	+4.545%	2	36	-97.094%
2026-03-02	93.0000	93.1000	90.2000	90.2000	+5.757%	7	37	-96.962%
2026-02-27	85.2900	85.2900	85.2900	85.2900	+26.187%	2	37	-96.787%
2026-02-26	67.5900	67.5900	67.5900	67.5900	-18.073%	1	36	-95.946%
2026-02-23	81.6700	82.5000	81.6700	82.5000	+17.857%	3	37	-96.679%
2026-02-20	69.5000	70.0000	69.5000	70.0000	-1.060%	2	36	-96.086%
2026-02-19	70.7500	70.7500	70.7500	70.7500	-0.282%	1	35	-96.127%
2026-02-17	72.0000	72.0000	70.8500	70.9500	-11.863%	9	34	-96.138%
2026-02-05	80.5000	80.5000	80.5000	80.5000	+14.023%	2	37	-96.596%
2026-02-04	68.6300	70.6000	68.6300	70.6000	+7.376%	2	37	-96.119%
2026-02-03	65.7500	65.7500	65.7500	65.7500	+15.109%	4	35	-95.833%
2026-02-02	57.4500	57.4500	57.1200	57.1200	+8.759%	8	35	-95.203%
2026-01-16	52.5200	52.5200	52.5200	52.5200	-1.978%	4	31	-94.783%
2026-01-15	53.5800	53.5800	53.5800	53.5800	-15.355%	1	31	-94.886%
2026-01-13	63.8500	63.8500	63.3000	63.3000	-14.344%	2	31	-95.671%
2026-01-02	74.3000	74.3000	73.9000	73.9000	-9.436%	6	29	-96.292%
2025-12-31	81.6000	81.6000	81.6000	81.6000	+0.493%	3	23	-96.642%
2025-12-30	81.1000	81.2000	81.1000	81.2000	-4.189%	3	23	-96.626%
2025-12-18	84.7500	84.7500	84.7500	84.7500	+0.953%	1	22	-96.767%
2025-12-16	83.9500	83.9500	83.9500	83.9500	-37.815%	1	22	-96.736%
2025-10-29	128.6000	136.5000	128.6000	135.0000	0.000%	42	21	-97.970%