Dark

GS20260918P885
GS Sep 18 2026 885.00 Put (GS260918P00885000)
option OPRA

EOD

Aug 19, 2026

2.92+11.877%(+0.31)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.7400	2.9800	2.1500	2.9200	+11.877%	8	264	0.000%
2026-08-18	2.6100	2.6100	2.6100	2.6100	+38.095%	1	266	+11.877%
2026-08-17	2.3100	2.3100	1.8900	1.8900	-24.096%	39	267	+54.497%
2026-08-14	2.4900	2.4900	2.4900	2.4900	-9.124%	1	235	+17.269%
2026-08-13	2.6800	2.7400	2.6800	2.7400	-7.744%	2	235	+6.569%
2026-08-12	2.9700	2.9700	2.9700	2.9700	-32.346%	1	237	-1.684%
2026-08-11	4.3900	4.3900	4.3900	4.3900	-6.596%	10	237	-33.485%
2026-08-10	5.4300	5.4300	4.7000	4.7000	-7.843%	12	243	-37.872%
2026-08-06	4.9500	5.2200	4.7800	5.1000	-5.204%	18	231	-42.745%
2026-08-05	5.3800	5.3800	5.3800	5.3800	-8.034%	1	231	-45.725%
2026-08-04	6.7500	6.7500	5.8500	5.8500	-34.855%	3	232	-50.085%
2026-08-03	8.9800	8.9800	8.9800	8.9800	-15.283%	1	229	-67.483%
2026-07-30	12.4000	12.5700	10.5500	10.6000	-26.389%	23	228	-72.453%
2026-07-29	15.9500	17.2000	14.4000	14.4000	+21.519%	9	219	-79.722%
2026-07-28	12.5000	12.7000	11.8500	11.8500	+28.108%	18	216	-75.359%
2026-07-27	9.2000	9.2500	9.2000	9.2500	+19.355%	2	214	-68.432%
2026-07-24	7.9000	7.9000	7.7000	7.7500	-1.274%	8	214	-62.323%
2026-07-23	7.4000	7.8500	7.3500	7.8500	+23.622%	3	214	-62.803%
2026-07-22	6.3500	6.3500	6.3500	6.3500	-22.086%	1	213	-54.016%
2026-07-21	8.1500	8.1500	8.1500	8.1500	+17.266%	2	213	-64.172%
2026-07-16	6.4000	6.9500	6.4000	6.9500	+65.476%	2	213	-57.986%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-23.218%	2	213	-30.476%
2026-07-14	5.8400	5.8400	5.4700	5.4700	-53.248%	2	213	-46.618%
2026-07-13	11.6000	11.7000	11.4500	11.7000	-2.092%	48	215	-75.043%
2026-07-09	12.0500	12.0500	11.7500	11.9500	-27.576%	14	215	-75.565%
2026-07-08	16.5000	16.5000	16.5000	16.5000	+25.954%	2	215	-82.303%
2026-07-07	13.0000	13.1500	12.8500	13.1000	-26.816%	14	215	-77.710%
2026-07-02	18.8000	18.8000	17.6000	17.9000	+3.768%	29	215	-83.687%
2026-07-01	18.3500	18.3500	17.2500	17.2500	-10.156%	6	215	-83.072%
2026-06-30	19.2500	19.2500	19.2000	19.2000	+5.785%	2	215	-84.792%
2026-06-29	16.4500	18.1500	16.4500	18.1500	-1.892%	3	215	-83.912%
2026-06-26	14.3300	18.5000	14.3300	18.5000	+45.440%	54	215	-84.216%
2026-06-25	11.4500	12.7800	11.3000	12.7200	-3.636%	34	220	-77.044%
2026-06-24	11.1500	13.3800	10.5500	13.2000	+25.118%	71	240	-77.879%
2026-06-23	13.2000	13.2000	9.9000	10.5500	+1.442%	91	292	-72.322%
2026-06-22	10.4600	10.5500	10.3000	10.4000	-6.306%	48	335	-71.923%
2026-06-17	14.0500	14.0500	10.4500	11.1000	-12.804%	30	332	-73.694%
2026-06-16	13.7300	13.7300	12.7000	12.7300	-9.716%	28	332	-77.062%
2026-06-15	14.2500	15.0800	13.7200	14.1000	-20.339%	73	313	-79.291%
2026-06-12	19.7800	20.4000	17.7000	17.7000	-39.446%	102	274	-83.503%
2026-06-10	28.4500	29.2300	28.4500	29.2300	+9.353%	5	221	-90.010%
2026-06-09	21.6900	26.7300	21.4900	26.7300	+22.055%	103	219	-89.076%
2026-06-08	19.2500	22.1500	19.2500	21.9000	-4.158%	326	228	-86.667%
2026-06-05	18.7500	22.8500	18.7500	22.8500	+42.368%	64	156	-87.221%
2026-06-04	16.0500	16.0500	16.0500	16.0500	-24.719%	1	217	-81.807%
2026-06-03	19.9800	21.5000	19.9800	21.3200	+8.059%	51	218	-86.304%
2026-06-02	18.8400	19.7300	18.7300	19.7300	-11.604%	13	205	-85.200%
2026-05-29	22.1000	22.3700	22.1000	22.3200	-18.032%	13	201	-86.918%
2026-05-28	27.2300	27.2300	27.2300	27.2300	-16.779%	1	191	-89.277%
2026-05-27	32.5900	32.7200	29.6000	32.7200	+24.885%	47	190	-91.076%
2026-05-26	25.8500	26.2300	25.8500	26.2000	-4.029%	4	195	-88.855%
2026-05-22	27.8000	27.9000	26.6500	27.3000	-9.453%	76	195	-89.304%
2026-05-21	30.0500	31.4000	30.0000	30.1500	-14.395%	31	156	-90.315%
2026-05-20	36.3000	36.3000	35.2200	35.2200	-18.340%	10	156	-91.709%
2026-05-19	45.3500	46.6000	43.1300	43.1300	+3.059%	149	182	-93.230%
2026-05-18	39.9700	41.8900	36.9000	41.8500	+2.699%	88	182	-93.023%
2026-05-15	39.7800	42.1700	37.0000	40.7500	+15.866%	105	182	-92.834%
2026-05-14	35.6000	35.6000	34.8500	35.1700	-13.566%	22	262	-91.697%
2026-05-13	42.9100	43.2700	39.5500	40.6900	-11.984%	24	230	-92.824%
2026-05-12	42.9600	46.3500	42.9600	46.2300	+2.098%	30	230	-93.684%
2026-05-11	45.2800	45.2800	45.2800	45.2800	-2.833%	10	230	-93.551%
2026-05-08	43.9900	46.6000	43.9100	46.6000	+4.367%	55	220	-93.734%
2026-05-07	43.9500	45.8000	43.9500	44.6500	+0.972%	87	207	-93.460%
2026-05-06	44.8500	45.5000	43.9400	44.2200	-14.551%	41	144	-93.397%
2026-05-05	51.6900	52.3500	51.3100	51.7500	-7.639%	133	138	-94.357%
2026-05-04	56.0300	56.0300	56.0300	56.0300	+9.114%	1	118	-94.789%
2026-05-01	51.0500	51.5800	50.3500	51.3500	-0.945%	134	44	-94.314%
2026-04-30	51.6300	52.2000	51.4700	51.8400	-0.633%	53	44	-94.367%
2026-04-28	52.0500	52.1700	52.0500	52.1700	+4.970%	8	17	-94.403%
2026-04-23	49.8500	49.8500	49.7000	49.7000	-25.610%	2	19	-94.125%
2026-04-10	66.8100	66.8100	66.8100	66.8100	-1.822%	6	19	-95.629%
2026-04-09	68.0500	68.0500	68.0500	68.0500	-24.723%	2	19	-95.709%
2026-04-07	90.6000	90.6000	90.4000	90.4000	+2.669%	2	19	-96.770%
2026-04-06	88.0500	88.0500	88.0500	88.0500	-4.189%	2	19	-96.684%
2026-04-02	91.9000	91.9000	91.9000	91.9000	+1.100%	1	19	-96.823%
2026-04-01	91.6500	91.6500	89.2500	90.9000	-12.089%	4	19	-96.788%
2026-03-25	103.4000	103.4000	103.4000	103.4000	-11.548%	2	17	-97.176%
2026-03-06	116.9000	116.9000	116.9000	116.9000	+22.665%	1	15	-97.502%
2026-03-02	95.4000	95.4000	95.3000	95.3000	+2.749%	2	14	-96.936%
2026-02-27	92.9500	92.9500	92.7500	92.7500	+26.881%	2	14	-96.852%
2026-02-25	73.1000	73.1000	73.1000	73.1000	-14.503%	1	14	-96.005%
2026-02-23	83.8500	85.5000	83.8500	85.5000	+18.503%	7	14	-96.585%
2026-02-20	72.0500	72.1500	72.0500	72.1500	-1.164%	2	11	-95.953%
2026-02-17	72.7500	73.0000	72.7500	73.0000	-9.317%	2	9	-96.000%
2026-02-13	83.9000	83.9000	80.5000	80.5000	+10.653%	4	8	-96.373%
2026-02-04	73.2000	73.2000	72.5000	72.7500	+6.593%	8	8	-95.986%
2026-01-23	68.0500	68.2500	68.0500	68.2500	+14.035%	2	7	-95.722%
2026-01-20	60.0000	60.0000	59.8500	59.8500	+9.116%	2	7	-95.121%
2026-01-16	55.6500	55.7000	54.8000	54.8500	-14.028%	9	5	-94.676%
2026-01-12	63.8500	63.8500	63.8000	63.8000	+1.190%	2	5	-95.423%
2026-01-06	63.0500	63.0500	63.0500	63.0500	-24.128%	2	4	-95.369%
2025-12-30	82.6000	83.1000	82.6000	83.1000	+4.005%	2	5	-96.486%
2025-12-19	79.7000	79.9000	79.7000	79.9000	-4.768%	2	3	-96.345%
2025-12-17	83.9000	83.9000	83.9000	83.9000	-26.474%	1	2	-96.520%
2025-12-02	114.3500	114.3500	114.1100	114.1100	-4.069%	2	1	-97.441%
2025-11-26	119.1000	119.1000	118.9500	118.9500	0.000%	2	0	-97.545%