Dark

GS20260918P890
GS Sep 18 2026 890.00 Put (GS260918P00890000)
option OPRA

EOD

Aug 19, 2026

2.96+35.160%(+0.77)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.8000	3.0900	2.8000	2.9600	+35.160%	13	229	0.000%
2026-08-17	2.4600	2.4600	2.0500	2.1900	-33.837%	28	236	+35.160%
2026-08-14	3.3500	3.3500	3.3100	3.3100	+10.333%	11	241	-10.574%
2026-08-13	3.0500	3.0500	2.9800	3.0000	-18.919%	14	242	-1.333%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-33.092%	1	231	-20.000%
2026-08-07	5.5100	5.5300	5.5100	5.5300	-4.491%	18	231	-46.474%
2026-08-06	4.9500	5.8000	4.9500	5.7900	+14.653%	37	231	-48.877%
2026-08-05	5.6800	5.6800	5.0500	5.0500	-22.665%	2	239	-41.386%
2026-08-04	6.7000	7.0000	6.3500	6.5300	-33.907%	95	239	-54.671%
2026-08-03	10.4000	10.4000	9.8800	9.8800	-13.257%	4	241	-70.040%
2026-07-31	9.2700	11.3900	9.2700	11.3900	-5.868%	3	242	-74.012%
2026-07-30	13.5000	13.5500	12.1000	12.1000	-21.429%	12	242	-75.537%
2026-07-29	14.8300	17.9000	14.8300	15.4000	+22.709%	12	239	-80.779%
2026-07-28	13.4000	13.6000	12.5500	12.5500	+97.017%	11	239	-76.414%
2026-07-27	6.3500	6.3700	6.3500	6.3700	-17.487%	2	239	-53.532%
2026-07-24	8.8500	8.8500	7.7200	7.7200	-9.176%	9	240	-61.658%
2026-07-23	8.0000	8.5000	7.8000	8.5000	+27.820%	23	235	-65.176%
2026-07-22	6.6500	6.6500	6.6500	6.6500	-23.121%	1	234	-55.489%
2026-07-21	8.6500	8.6500	8.6500	8.6500	-8.947%	2	234	-65.780%
2026-07-20	9.5000	9.5000	9.5000	9.5000	+115.909%	5	233	-68.842%
2026-07-15	5.0000	5.0000	4.4000	4.4000	-64.800%	2	233	-32.727%
2026-07-13	12.5000	12.8000	12.1000	12.5000	-1.575%	76	233	-76.320%
2026-07-10	12.1000	12.7000	12.1000	12.7000	+2.419%	3	209	-76.693%
2026-07-09	12.7000	12.7000	12.4000	12.4000	-25.970%	12	209	-76.129%
2026-07-08	15.8500	16.7500	15.8000	16.7500	+18.542%	3	204	-82.328%
2026-07-07	13.9000	14.1300	13.2500	14.1300	+3.516%	662	204	-79.052%
2026-07-06	14.3200	14.5300	13.6500	13.6500	-31.920%	3	73	-78.315%
2026-07-01	19.9000	20.0500	19.9000	20.0500	+5.249%	2	73	-85.237%
2026-06-29	19.0000	19.0500	19.0000	19.0500	+0.263%	2	72	-84.462%
2026-06-26	18.7700	19.0000	18.7700	19.0000	+47.860%	2	70	-84.421%
2026-06-24	12.7000	12.8500	12.7000	12.8500	+12.227%	10	69	-76.965%
2026-06-23	11.4000	11.4500	10.2000	11.4500	+9.465%	43	70	-74.148%
2026-06-22	10.4600	10.4600	10.4600	10.4600	-29.799%	1	88	-71.702%
2026-06-15	15.0000	15.2000	14.9000	14.9000	-49.199%	30	88	-80.134%
2026-06-10	29.4500	29.4500	29.3300	29.3300	+36.102%	4	74	-89.908%
2026-06-08	20.7500	21.5500	20.7500	21.5500	-9.072%	2	72	-86.265%
2026-06-05	18.6500	23.7000	18.6500	23.7000	+39.823%	3	72	-87.511%
2026-06-04	16.9500	16.9500	16.9500	16.9500	-46.547%	1	70	-82.537%
2026-05-26	31.7100	31.7100	31.7100	31.7100	+10.488%	1	71	-90.665%
2026-05-22	28.7000	28.7000	28.7000	28.7000	-29.829%	2	70	-89.686%
2026-05-18	40.9000	40.9000	40.9000	40.9000	+10.243%	1	68	-92.763%
2026-05-14	37.1000	37.1000	37.1000	37.1000	-23.975%	1	68	-92.022%
2026-05-12	48.7500	48.8000	48.7500	48.8000	+7.018%	2	69	-93.934%
2026-05-11	45.9000	45.9000	45.6000	45.6000	-4.901%	6	69	-93.509%
2026-05-08	47.8500	48.1000	47.8500	47.9500	-4.368%	33	72	-93.827%
2026-05-07	49.5300	50.1900	48.9900	50.1400	-6.890%	36	53	-94.097%
2026-05-05	53.4000	54.3000	53.2500	53.8500	-10.771%	9	48	-94.503%
2026-05-04	60.3500	60.3500	60.3500	60.3500	-0.413%	1	46	-95.095%
2026-04-29	60.5500	60.6000	60.5500	60.6000	+21.687%	2	46	-95.116%
2026-04-28	49.8000	49.8000	49.8000	49.8000	-6.391%	10	46	-94.056%
2026-04-27	53.4000	53.4000	53.2000	53.2000	-2.742%	2	51	-94.436%
2026-04-24	55.2000	55.2000	54.7000	54.7000	+6.317%	2	51	-94.589%
2026-04-23	51.5000	51.5000	51.4500	51.4500	-6.421%	2	51	-94.247%
2026-04-21	55.0100	55.0900	54.9800	54.9800	-13.281%	14	56	-94.616%
2026-04-16	66.2200	66.8200	63.4000	63.4000	+0.460%	8	56	-95.331%
2026-04-14	63.1500	63.1500	62.7300	63.1100	-12.347%	74	55	-95.310%
2026-04-13	78.3400	81.2300	72.0000	72.0000	+6.509%	5	44	-95.889%
2026-04-09	68.3500	68.3500	67.6000	67.6000	-6.176%	4	39	-95.621%
2026-04-08	72.9500	72.9500	72.0500	72.0500	-21.514%	2	41	-95.892%
2026-04-07	91.8000	91.8000	91.8000	91.8000	-3.774%	1	41	-96.776%
2026-04-02	95.4000	95.4000	95.4000	95.4000	+2.746%	1	40	-96.897%
2026-04-01	96.2000	96.2000	92.8000	92.8500	-11.907%	4	40	-96.812%
2026-03-25	105.7500	105.7500	105.4000	105.4000	-24.118%	2	40	-97.192%
2026-03-12	138.9000	138.9000	138.9000	138.9000	+20.940%	11	39	-97.869%
2026-03-11	114.8500	114.8500	114.8500	114.8500	-3.891%	1	39	-97.423%
2026-03-06	120.4000	120.4000	119.5000	119.5000	+8.834%	2	41	-97.523%
2026-03-05	99.8000	109.8000	99.8000	109.8000	+18.960%	15	39	-97.304%
2026-03-04	91.5500	92.3000	91.5500	92.3000	-6.815%	2	25	-96.793%
2026-03-03	99.0500	99.0500	99.0500	99.0500	+4.208%	1	26	-97.012%
2026-03-02	96.6600	96.6600	95.0500	95.0500	+32.585%	4	26	-96.886%
2026-02-26	71.6900	71.6900	71.6900	71.6900	-3.122%	1	28	-95.871%
2026-02-20	74.0000	74.0000	74.0000	74.0000	-8.529%	1	28	-96.000%
2026-02-17	80.9000	80.9000	80.9000	80.9000	-5.930%	1	27	-96.341%
2026-02-13	86.0000	86.0000	86.0000	86.0000	+31.358%	4	24	-96.558%
2026-02-11	65.4600	65.4700	65.4300	65.4700	-6.136%	6	24	-95.479%
2026-02-06	68.9500	69.7500	68.9500	69.7500	-14.627%	9	27	-95.756%
2026-02-05	83.1300	83.1300	81.7000	81.7000	+24.866%	3	20	-96.377%
2026-01-30	65.4300	65.4300	65.4300	65.4300	-0.411%	1	19	-95.476%
2026-01-12	65.8000	65.8000	65.7000	65.7000	-2.551%	2	18	-95.495%
2026-01-07	67.4200	67.4200	67.4200	67.4200	-22.550%	1	18	-95.610%
2025-12-31	86.9500	87.0500	86.9500	87.0500	+2.267%	2	17	-96.600%
2025-12-30	85.1200	85.1200	85.1200	85.1200	+4.493%	1	17	-96.523%
2025-12-22	81.4600	81.4600	81.4600	81.4600	-8.830%	1	16	-96.366%
2025-12-18	87.3600	89.3500	87.3600	89.3500	-26.479%	12	16	-96.687%
2025-11-26	122.2100	122.2500	121.5300	121.5300	-11.279%	4	7	-97.564%
2025-10-29	136.9900	137.4000	136.9800	136.9800	-17.680%	8	7	-97.839%
2025-08-12	166.4000	166.4000	166.4000	166.4000	-2.775%	1	4	-98.221%
2025-07-30	170.5000	171.1500	170.5000	171.1500	-1.751%	2	4	-98.271%
2025-07-29	174.3000	174.3000	174.2000	174.2000	-0.712%	2	3	-98.301%
2025-07-25	175.8000	175.8000	175.4500	175.4500	-1.736%	2	2	-98.313%
2025-07-24	181.5500	181.5500	178.5500	178.5500	-3.721%	2	2	-98.342%
2025-07-03	185.4500	185.4500	185.4500	185.4500	0.000%	1	0	-98.404%