Dark

GS20260918P900
GS Sep 18 2026 900.00 Put (GS260918P00900000)
option OPRA

EOD

Jul 1, 2026

20.14-8.455%(-1.86)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.8000	22.8100	20.1400	20.1400	-8.455%	43	455	0.000%
2026-06-30	21.2500	22.8500	20.6500	22.0000	+7.579%	21	454	-8.455%
2026-06-26	17.8600	21.4000	17.8600	20.4500	+36.973%	16	454	-1.516%
2026-06-25	13.2000	15.3500	12.9500	14.9300	+7.025%	302	450	+34.896%
2026-06-24	13.7000	14.0500	13.7000	13.9500	+18.220%	70	465	+44.373%
2026-06-23	11.4000	11.8000	11.2000	11.8000	+0.426%	15	450	+70.678%
2026-06-22	11.4900	11.7500	11.4900	11.7500	-5.622%	11	438	+71.404%
2026-06-18	11.5000	12.4500	11.5000	12.4500	-6.038%	4	424	+61.767%
2026-06-17	12.0000	13.2500	11.8500	13.2500	-10.473%	54	424	+52.000%
2026-06-16	14.7000	14.9500	14.7000	14.8000	-7.500%	33	424	+36.081%
2026-06-15	16.6500	16.8000	15.9200	16.0000	-20.120%	25	433	+25.875%
2026-06-12	22.8500	22.8500	20.0000	20.0300	-24.415%	4	431	+0.549%
2026-06-11	32.1000	33.0000	26.5000	26.5000	-19.697%	147	431	-24.000%
2026-06-10	29.6000	33.0000	29.6000	33.0000	+18.280%	3	449	-38.970%
2026-06-09	21.2300	27.9000	21.2300	27.9000	+17.970%	6	446	-27.814%
2026-06-08	23.4300	23.6500	23.4300	23.6500	-1.376%	6	444	-14.841%
2026-06-05	18.8100	23.9800	18.8100	23.9800	-4.462%	26	444	-16.013%
2026-06-01	25.0000	25.1000	25.0000	25.1000	-1.375%	2	433	-19.761%
2026-05-29	25.8000	25.8000	25.3500	25.4500	-12.392%	5	433	-20.864%
2026-05-28	33.6000	33.6000	29.0500	29.0500	-11.702%	3	432	-30.671%
2026-05-27	35.8200	35.8700	32.8500	32.9000	-6.401%	26	435	-38.784%
2026-05-26	29.8000	35.1500	29.8000	35.1500	+10.778%	115	443	-42.703%
2026-05-22	31.6500	31.9500	30.2000	31.7300	-16.785%	65	337	-36.527%
2026-05-21	38.3800	38.3800	38.1300	38.1300	-26.687%	4	324	-47.181%
2026-05-19	52.0100	52.0100	52.0100	52.0100	+15.066%	7	324	-61.277%
2026-05-18	45.0500	45.2000	44.7500	45.2000	-1.525%	139	320	-55.442%
2026-05-15	45.9000	45.9000	45.9000	45.9000	+12.061%	10	320	-56.122%
2026-05-14	41.9300	43.8000	38.9300	40.9600	-10.568%	173	225	-50.830%
2026-05-13	51.0000	52.5000	45.2000	45.8000	+0.549%	365	255	-56.026%
2026-05-12	47.9800	55.3000	45.5500	45.5500	-4.906%	100	255	-55.785%
2026-05-11	50.0300	53.4200	47.6500	47.9000	-7.778%	50	255	-57.954%
2026-05-08	52.6500	52.6500	49.1500	51.9400	+5.035%	47	264	-61.224%
2026-05-07	50.4600	50.4700	49.4500	49.4500	+0.549%	40	265	-59.272%
2026-05-06	50.3500	50.9700	48.3900	49.1800	-15.571%	248	236	-59.048%
2026-05-05	58.1500	58.2500	57.9500	58.2500	-10.522%	6	207	-65.425%
2026-05-04	65.1000	65.1000	65.1000	65.1000	+8.681%	1	207	-69.063%
2026-04-30	64.9200	64.9200	59.9000	59.9000	-10.450%	6	208	-66.377%
2026-04-29	57.9300	66.8900	57.9300	66.8900	+17.557%	86	213	-69.891%
2026-04-28	54.1700	59.1000	54.1700	56.9000	+3.624%	310	273	-64.605%
2026-04-27	57.8700	57.8700	54.6000	54.9100	-8.054%	194	218	-63.322%
2026-04-24	61.3800	62.6500	58.8000	59.7200	-0.050%	299	205	-66.276%
2026-04-23	59.8000	61.6000	58.6000	59.7500	+3.071%	122	177	-66.293%
2026-04-21	53.8000	58.1300	53.5500	57.9700	-1.746%	13	183	-65.258%
2026-04-20	56.2000	59.0000	56.2000	59.0000	-14.579%	7	183	-65.864%
2026-04-15	63.7500	70.0100	63.7500	69.0700	+7.636%	8	182	-70.841%
2026-04-14	64.1700	64.1700	64.1700	64.1700	-27.080%	2	178	-68.615%
2026-04-13	88.0000	88.0000	88.0000	88.0000	+23.509%	1	177	-77.114%
2026-04-10	73.9500	74.2500	71.0500	71.2500	-2.129%	14	177	-71.733%
2026-04-09	76.6500	76.6500	72.8000	72.8000	-3.767%	4	175	-72.335%
2026-04-08	75.6500	75.6500	75.6500	75.6500	-23.237%	1	171	-73.377%
2026-04-07	98.6500	98.6500	98.3500	98.5500	-2.744%	3	170	-79.564%
2026-04-02	100.5000	101.3300	100.5000	101.3300	+3.398%	2	168	-80.124%
2026-04-01	98.0000	98.0000	98.0000	98.0000	-20.228%	1	168	-79.449%
2026-03-26	119.6000	123.0000	119.6000	122.8500	-14.959%	13	168	-83.606%
2026-03-12	143.4800	144.4600	143.4800	144.4600	+11.785%	6	172	-86.058%
2026-03-11	129.0600	129.2300	129.0600	129.2300	+2.767%	2	172	-84.415%
2026-03-06	125.7500	125.7500	125.7500	125.7500	+8.546%	2	175	-83.984%
2026-03-05	115.8500	115.8500	115.8500	115.8500	+19.742%	1	178	-82.615%
2026-03-04	96.8000	97.7000	96.7500	96.7500	-7.505%	4	178	-79.183%
2026-03-03	104.6000	104.6000	104.6000	104.6000	+40.403%	1	181	-80.746%
2026-02-26	74.3000	74.5000	74.3000	74.5000	-7.453%	2	181	-72.966%
2026-02-25	80.4000	80.5000	80.4000	80.5000	-3.535%	2	179	-74.981%
2026-02-24	92.5000	92.5000	83.4500	83.4500	+3.344%	4	179	-75.866%
2026-02-17	82.8600	84.9000	80.7000	80.7500	-9.857%	13	179	-75.059%
2026-02-13	89.5800	89.5800	89.5800	89.5800	+9.982%	10	177	-77.517%
2026-02-12	81.4500	81.4500	81.4500	81.4500	+13.916%	2	177	-75.273%
2026-02-10	71.5000	71.5000	71.5000	71.5000	+7.519%	1	177	-71.832%
2026-02-09	69.1500	69.1500	66.5000	66.5000	-7.703%	4	178	-69.714%
2026-02-06	80.2200	80.2200	72.0000	72.0500	-16.561%	53	178	-72.047%
2026-02-05	86.3500	86.5000	86.2500	86.3500	+16.768%	5	126	-76.676%
2026-02-02	73.9500	73.9500	73.9500	73.9500	+6.098%	1	123	-72.765%
2026-01-30	69.6800	69.7000	69.6800	69.7000	-2.681%	2	122	-71.105%
2026-01-27	71.6200	71.6200	71.6200	71.6200	+1.950%	1	122	-71.879%
2026-01-26	70.2500	70.2500	70.2500	70.2500	-5.003%	1	122	-71.331%
2026-01-23	71.1900	73.9500	71.1400	73.9500	+16.806%	7	122	-72.765%
2026-01-21	63.8800	64.1100	63.3100	63.3100	+6.100%	4	123	-68.188%
2026-01-16	59.6700	59.6700	59.6700	59.6700	-0.034%	4	121	-66.248%
2026-01-15	65.4500	65.4500	59.6900	59.6900	-16.924%	13	121	-66.259%
2026-01-09	71.8500	71.8500	71.8500	71.8500	+1.483%	2	122	-71.969%
2026-01-07	68.9200	70.8000	68.9200	70.8000	+4.734%	5	122	-71.554%
2026-01-05	69.8500	70.1000	67.6000	67.6000	-24.215%	35	91	-70.207%
2025-12-19	89.2000	89.2000	89.2000	89.2000	-7.180%	1	91	-77.422%
2025-12-18	95.4500	96.2500	95.2500	96.1000	-0.979%	71	90	-79.043%
2025-12-17	91.5000	97.3000	89.5600	97.0500	+8.788%	24	55	-79.248%
2025-12-15	88.3500	89.6300	88.3500	89.2100	+3.672%	3	55	-77.424%
2025-12-12	86.0500	86.0500	86.0500	86.0500	-2.746%	1	55	-76.595%
2025-12-11	88.4800	88.4800	88.4800	88.4800	-0.584%	1	54	-77.238%
2025-12-10	89.0000	89.0000	89.0000	89.0000	-27.906%	1	54	-77.371%
2025-12-02	123.8500	123.8500	123.4500	123.4500	-21.017%	2	54	-83.686%
2025-11-21	156.1200	157.2800	155.2500	156.3000	+11.651%	48	53	-87.115%
2025-10-30	139.6100	139.9900	139.5800	139.9900	-2.933%	53	30	-85.613%
2025-10-29	144.1400	144.2200	144.1400	144.2200	-7.105%	2	3	-86.035%
2025-09-10	155.2500	155.2500	155.2500	155.2500	-2.726%	1	4	-87.027%
2025-09-09	159.8900	159.8900	159.6000	159.6000	-6.525%	2	4	-87.381%
2025-09-04	170.5600	170.7400	170.5600	170.7400	+2.117%	2	3	-88.204%
2025-08-28	168.5000	168.5000	167.2000	167.2000	-1.386%	2	2	-87.955%
2025-08-27	169.5500	169.5500	169.5500	169.5500	-0.993%	1	1	-88.121%
2025-08-26	171.2500	171.2500	171.2500	171.2500	-0.730%	1	1	-88.239%
2025-08-12	172.5100	172.5100	172.5100	172.5100	0.000%	1	1	-88.325%