Dark

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

EOD

Aug 19, 2026

4.19+16.389%(+0.59)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.0500	4.2500	2.8200	4.1900	+16.389%	279	683	0.000%
2026-08-18	3.4000	3.6000	3.2000	3.6000	+41.176%	25	552	+16.389%
2026-08-17	2.7000	2.9400	2.3800	2.5500	-21.538%	47	546	+64.314%
2026-08-14	3.7600	4.5900	3.2500	3.2500	-14.474%	32	569	+28.923%
2026-08-13	4.1100	4.2600	3.3000	3.8000	-15.556%	74	571	+10.263%
2026-08-12	4.4600	4.5000	4.0000	4.5000	-15.094%	39	601	-6.889%
2026-08-11	5.5000	5.5000	5.3000	5.3000	-13.115%	11	598	-20.943%
2026-08-10	5.9000	6.7700	5.8000	6.1000	-3.328%	26	599	-31.311%
2026-08-07	7.0000	7.3000	6.3100	6.3100	-17.192%	43	605	-33.597%
2026-08-06	5.7500	7.6200	5.7500	7.6200	+34.629%	53	583	-45.013%
2026-08-05	6.4000	6.5200	5.4500	5.6600	-21.389%	46	554	-25.972%
2026-08-04	7.6500	8.6500	7.1000	7.2000	-33.457%	103	561	-41.806%
2026-08-03	12.6000	12.8000	10.8200	10.8200	-15.469%	44	530	-61.275%
2026-07-31	12.1000	12.8000	12.0200	12.8000	+10.727%	220	525	-67.266%
2026-07-30	15.3000	15.7000	11.5600	11.5600	-36.484%	107	577	-63.754%
2026-07-29	13.6000	22.8000	13.5700	18.2000	+52.301%	115	584	-76.978%
2026-07-28	15.0500	15.7500	10.9500	11.9500	+6.696%	44	601	-64.937%
2026-07-27	10.0000	11.7500	10.0000	11.2000	+20.820%	54	607	-62.589%
2026-07-24	9.5700	9.5700	8.3000	9.2700	+0.216%	21	615	-54.800%
2026-07-23	9.7600	9.9000	9.2500	9.2500	+34.058%	44	615	-54.703%
2026-07-22	8.0000	8.2000	6.7000	6.9000	-16.667%	59	615	-39.275%
2026-07-21	10.0000	10.0000	8.2000	8.2800	-25.405%	10	603	-49.396%
2026-07-20	10.9000	11.5500	10.4500	11.1000	+4.225%	218	602	-62.252%
2026-07-17	12.2000	12.4000	10.2500	10.6500	+34.810%	13	580	-60.657%
2026-07-16	6.2100	8.0000	6.2100	7.9000	+62.887%	4	579	-46.962%
2026-07-15	5.0000	5.3000	4.8500	4.8500	-19.835%	54	579	-13.608%
2026-07-14	8.2500	8.5800	6.0000	6.0500	-56.000%	37	623	-30.744%
2026-07-13	13.3800	13.8500	13.3800	13.7500	+7.087%	9	618	-69.527%
2026-07-10	13.4500	13.8200	12.8400	12.8400	-7.957%	41	611	-67.368%
2026-07-09	14.1500	14.1500	13.8500	13.9500	-23.562%	8	598	-69.964%
2026-07-08	17.7900	19.8500	17.6500	18.2500	+15.506%	14	598	-77.041%
2026-07-07	15.6000	15.8000	15.0500	15.8000	+6.040%	42	599	-73.481%
2026-07-06	15.8000	16.0500	14.7500	14.9000	-29.882%	1,448	606	-71.879%
2026-07-02	21.2500	21.2500	21.2500	21.2500	+5.511%	1	455	-80.282%
2026-07-01	22.8000	22.8100	20.1400	20.1400	-8.455%	43	455	-79.196%
2026-06-30	21.2500	22.8500	20.6500	22.0000	+7.579%	21	454	-80.955%
2026-06-26	17.8600	21.4000	17.8600	20.4500	+36.973%	16	454	-79.511%
2026-06-25	13.2000	15.3500	12.9500	14.9300	+7.025%	302	450	-71.936%
2026-06-24	13.7000	14.0500	13.7000	13.9500	+18.220%	70	465	-69.964%
2026-06-23	11.4000	11.8000	11.2000	11.8000	+0.426%	15	450	-64.492%
2026-06-22	11.4900	11.7500	11.4900	11.7500	-5.622%	11	438	-64.340%
2026-06-18	11.5000	12.4500	11.5000	12.4500	-6.038%	4	424	-66.345%
2026-06-17	12.0000	13.2500	11.8500	13.2500	-10.473%	54	424	-68.377%
2026-06-16	14.7000	14.9500	14.7000	14.8000	-7.500%	33	424	-71.689%
2026-06-15	16.6500	16.8000	15.9200	16.0000	-20.120%	25	433	-73.813%
2026-06-12	22.8500	22.8500	20.0000	20.0300	-24.415%	4	431	-79.081%
2026-06-11	32.1000	33.0000	26.5000	26.5000	-19.697%	147	431	-84.189%
2026-06-10	29.6000	33.0000	29.6000	33.0000	+18.280%	3	449	-87.303%
2026-06-09	21.2300	27.9000	21.2300	27.9000	+17.970%	6	446	-84.982%
2026-06-08	23.4300	23.6500	23.4300	23.6500	-1.376%	6	444	-82.283%
2026-06-05	18.8100	23.9800	18.8100	23.9800	-4.462%	26	444	-82.527%
2026-06-01	25.0000	25.1000	25.0000	25.1000	-1.375%	2	433	-83.307%
2026-05-29	25.8000	25.8000	25.3500	25.4500	-12.392%	5	433	-83.536%
2026-05-28	33.6000	33.6000	29.0500	29.0500	-11.702%	3	432	-85.577%
2026-05-27	35.8200	35.8700	32.8500	32.9000	-6.401%	26	435	-87.264%
2026-05-26	29.8000	35.1500	29.8000	35.1500	+10.778%	115	443	-88.080%
2026-05-22	31.6500	31.9500	30.2000	31.7300	-16.785%	65	337	-86.795%
2026-05-21	38.3800	38.3800	38.1300	38.1300	-26.687%	4	324	-89.011%
2026-05-19	52.0100	52.0100	52.0100	52.0100	+15.066%	7	324	-91.944%
2026-05-18	45.0500	45.2000	44.7500	45.2000	-1.525%	139	320	-90.730%
2026-05-15	45.9000	45.9000	45.9000	45.9000	+12.061%	10	320	-90.871%
2026-05-14	41.9300	43.8000	38.9300	40.9600	-10.568%	173	225	-89.771%
2026-05-13	51.0000	52.5000	45.2000	45.8000	+0.549%	365	255	-90.852%
2026-05-12	47.9800	55.3000	45.5500	45.5500	-4.906%	100	255	-90.801%
2026-05-11	50.0300	53.4200	47.6500	47.9000	-7.778%	50	255	-91.253%
2026-05-08	52.6500	52.6500	49.1500	51.9400	+5.035%	47	264	-91.933%
2026-05-07	50.4600	50.4700	49.4500	49.4500	+0.549%	40	265	-91.527%
2026-05-06	50.3500	50.9700	48.3900	49.1800	-15.571%	248	236	-91.480%
2026-05-05	58.1500	58.2500	57.9500	58.2500	-10.522%	6	207	-92.807%
2026-05-04	65.1000	65.1000	65.1000	65.1000	+8.681%	1	207	-93.564%
2026-04-30	64.9200	64.9200	59.9000	59.9000	-10.450%	6	208	-93.005%
2026-04-29	57.9300	66.8900	57.9300	66.8900	+17.557%	86	213	-93.736%
2026-04-28	54.1700	59.1000	54.1700	56.9000	+3.624%	310	273	-92.636%
2026-04-27	57.8700	57.8700	54.6000	54.9100	-8.054%	194	218	-92.369%
2026-04-24	61.3800	62.6500	58.8000	59.7200	-0.050%	299	205	-92.984%
2026-04-23	59.8000	61.6000	58.6000	59.7500	+3.071%	122	177	-92.987%
2026-04-21	53.8000	58.1300	53.5500	57.9700	-1.746%	13	183	-92.772%
2026-04-20	56.2000	59.0000	56.2000	59.0000	-14.579%	7	183	-92.898%
2026-04-15	63.7500	70.0100	63.7500	69.0700	+7.636%	8	182	-93.934%
2026-04-14	64.1700	64.1700	64.1700	64.1700	-27.080%	2	178	-93.470%
2026-04-13	88.0000	88.0000	88.0000	88.0000	+23.509%	1	177	-95.239%
2026-04-10	73.9500	74.2500	71.0500	71.2500	-2.129%	14	177	-94.119%
2026-04-09	76.6500	76.6500	72.8000	72.8000	-3.767%	4	175	-94.245%
2026-04-08	75.6500	75.6500	75.6500	75.6500	-23.237%	1	171	-94.461%
2026-04-07	98.6500	98.6500	98.3500	98.5500	-2.744%	3	170	-95.748%
2026-04-02	100.5000	101.3300	100.5000	101.3300	+3.398%	2	168	-95.865%
2026-04-01	98.0000	98.0000	98.0000	98.0000	-20.228%	1	168	-95.724%
2026-03-26	119.6000	123.0000	119.6000	122.8500	-14.959%	13	168	-96.589%
2026-03-12	143.4800	144.4600	143.4800	144.4600	+11.785%	6	172	-97.100%
2026-03-11	129.0600	129.2300	129.0600	129.2300	+2.767%	2	172	-96.758%
2026-03-06	125.7500	125.7500	125.7500	125.7500	+8.546%	2	175	-96.668%
2026-03-05	115.8500	115.8500	115.8500	115.8500	+19.742%	1	178	-96.383%
2026-03-04	96.8000	97.7000	96.7500	96.7500	-7.505%	4	178	-95.669%
2026-03-03	104.6000	104.6000	104.6000	104.6000	+40.403%	1	181	-95.994%
2026-02-26	74.3000	74.5000	74.3000	74.5000	-7.453%	2	181	-94.376%
2026-02-25	80.4000	80.5000	80.4000	80.5000	-3.535%	2	179	-94.795%
2026-02-24	92.5000	92.5000	83.4500	83.4500	+3.344%	4	179	-94.979%
2026-02-17	82.8600	84.9000	80.7000	80.7500	-9.857%	13	179	-94.811%
2026-02-13	89.5800	89.5800	89.5800	89.5800	+9.982%	10	177	-95.323%
2026-02-12	81.4500	81.4500	81.4500	81.4500	+13.916%	2	177	-94.856%
2026-02-10	71.5000	71.5000	71.5000	71.5000	+7.519%	1	177	-94.140%
2026-02-09	69.1500	69.1500	66.5000	66.5000	-7.703%	4	178	-93.699%
2026-02-06	80.2200	80.2200	72.0000	72.0500	-16.561%	53	178	-94.185%
2026-02-05	86.3500	86.5000	86.2500	86.3500	+16.768%	5	126	-95.148%
2026-02-02	73.9500	73.9500	73.9500	73.9500	+6.098%	1	123	-94.334%
2026-01-30	69.6800	69.7000	69.6800	69.7000	-2.681%	2	122	-93.989%
2026-01-27	71.6200	71.6200	71.6200	71.6200	+1.950%	1	122	-94.150%
2026-01-26	70.2500	70.2500	70.2500	70.2500	-5.003%	1	122	-94.036%
2026-01-23	71.1900	73.9500	71.1400	73.9500	+16.806%	7	122	-94.334%
2026-01-21	63.8800	64.1100	63.3100	63.3100	+6.100%	4	123	-93.382%
2026-01-16	59.6700	59.6700	59.6700	59.6700	-0.034%	4	121	-92.978%
2026-01-15	65.4500	65.4500	59.6900	59.6900	-16.924%	13	121	-92.980%
2026-01-09	71.8500	71.8500	71.8500	71.8500	+1.483%	2	122	-94.168%
2026-01-07	68.9200	70.8000	68.9200	70.8000	+4.734%	5	122	-94.082%
2026-01-05	69.8500	70.1000	67.6000	67.6000	-24.215%	35	91	-93.802%
2025-12-19	89.2000	89.2000	89.2000	89.2000	-7.180%	1	91	-95.303%
2025-12-18	95.4500	96.2500	95.2500	96.1000	-0.979%	71	90	-95.640%
2025-12-17	91.5000	97.3000	89.5600	97.0500	+8.788%	24	55	-95.683%
2025-12-15	88.3500	89.6300	88.3500	89.2100	+3.672%	3	55	-95.303%
2025-12-12	86.0500	86.0500	86.0500	86.0500	-2.746%	1	55	-95.131%
2025-12-11	88.4800	88.4800	88.4800	88.4800	-0.584%	1	54	-95.264%
2025-12-10	89.0000	89.0000	89.0000	89.0000	-27.906%	1	54	-95.292%
2025-12-02	123.8500	123.8500	123.4500	123.4500	-21.017%	2	54	-96.606%
2025-11-21	156.1200	157.2800	155.2500	156.3000	+11.651%	48	53	-97.319%
2025-10-30	139.6100	139.9900	139.5800	139.9900	-2.933%	53	30	-97.007%
2025-10-29	144.1400	144.2200	144.1400	144.2200	-7.105%	2	3	-97.095%
2025-09-10	155.2500	155.2500	155.2500	155.2500	-2.726%	1	4	-97.301%
2025-09-09	159.8900	159.8900	159.6000	159.6000	-6.525%	2	4	-97.375%
2025-09-04	170.5600	170.7400	170.5600	170.7400	+2.117%	2	3	-97.546%
2025-08-28	168.5000	168.5000	167.2000	167.2000	-1.386%	2	2	-97.494%
2025-08-27	169.5500	169.5500	169.5500	169.5500	-0.993%	1	1	-97.529%
2025-08-26	171.2500	171.2500	171.2500	171.2500	-0.730%	1	1	-97.553%
2025-08-12	172.5100	172.5100	172.5100	172.5100	0.000%	1	1	-97.571%