Dark

GS20260918P905
GS Sep 18 2026 905.00 Put (GS260918P00905000)
option OPRA

EOD

Aug 19, 2026

4.17+46.831%(+1.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.3800	4.4200	4.1700	4.1700	+46.831%	14	278	0.000%
2026-08-17	3.1800	3.1800	2.7000	2.8400	-16.471%	15	271	+46.831%
2026-08-14	4.4000	4.7700	3.4000	3.4000	-11.688%	12	275	+22.647%
2026-08-13	3.9500	3.9500	3.8500	3.8500	-22.222%	2	275	+8.312%
2026-08-12	4.7500	5.1000	4.4800	4.9500	-16.807%	28	274	-15.758%
2026-08-11	5.9000	6.0000	5.9000	5.9500	-10.121%	12	268	-29.916%
2026-08-10	7.0000	7.3000	6.6200	6.6200	-9.191%	10	258	-37.009%
2026-08-07	7.2500	7.2900	7.2500	7.2900	-11.636%	2	255	-42.798%
2026-08-06	6.4300	8.2500	6.4300	8.2500	+42.241%	15	255	-49.455%
2026-08-05	6.5500	6.5500	5.8000	5.8000	-27.044%	3	242	-28.103%
2026-08-04	9.1500	9.1500	7.5500	7.9500	-33.639%	238	244	-47.547%
2026-08-03	12.6500	12.8000	11.9300	11.9800	-10.597%	22	194	-65.192%
2026-07-31	13.7000	13.7000	13.3500	13.4000	-10.726%	11	192	-68.881%
2026-07-30	16.0000	16.3500	15.0100	15.0100	-26.313%	18	186	-72.219%
2026-07-29	19.9500	20.3700	19.7500	20.3700	+62.960%	5	181	-79.529%
2026-07-28	15.2000	15.2000	12.3000	12.5000	+8.696%	17	178	-66.640%
2026-07-27	11.0500	11.5000	10.8000	11.5000	+25.683%	15	175	-63.739%
2026-07-23	9.5000	9.6000	8.9500	9.1500	+3.977%	200	181	-54.426%
2026-07-21	10.6700	10.8000	8.7000	8.8000	-37.188%	506	167	-52.614%
2026-07-13	14.2800	14.2800	13.8300	14.0100	-3.313%	11	61	-70.236%
2026-07-09	14.3000	14.4900	14.3000	14.4900	-24.727%	2	55	-71.222%
2026-07-08	18.6500	20.8500	18.5000	19.2500	+15.964%	6	55	-78.338%
2026-07-07	16.5000	16.6000	16.5000	16.6000	+1.529%	4	55	-74.880%
2026-07-06	15.8600	16.3700	15.8600	16.3500	-26.846%	32	53	-74.495%
2026-07-01	22.6000	22.7000	22.3500	22.3500	-7.261%	16	42	-81.342%
2026-06-30	21.7000	24.1000	21.7000	24.1000	+10.550%	9	40	-82.697%
2026-06-26	22.4000	22.4000	21.5000	21.8000	+42.951%	12	44	-80.872%
2026-06-25	15.2500	15.2500	15.0000	15.2500	+5.172%	14	50	-72.656%
2026-06-24	14.8000	14.8100	14.5000	14.5000	+17.409%	4	57	-71.241%
2026-06-23	11.7000	12.3500	11.7000	12.3500	+2.917%	9	58	-66.235%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-10.112%	1	53	-65.250%
2026-06-17	13.3500	13.3500	13.3500	13.3500	-23.276%	1	52	-68.764%
2026-06-15	17.1500	17.4000	17.1500	17.4000	-39.478%	22	52	-76.034%
2026-06-11	28.5000	28.9000	28.5000	28.7500	-17.622%	16	47	-85.496%
2026-06-10	30.5500	34.9000	30.5500	34.9000	+84.072%	7	62	-88.052%
2026-06-04	21.6700	21.6700	18.9600	18.9600	-27.771%	2	56	-78.006%
2026-06-01	26.1000	26.2500	26.1000	26.2500	0.000%	2	58	-84.114%
2026-05-29	29.9000	29.9000	26.2500	26.2500	-13.594%	5	58	-84.114%
2026-05-28	30.3800	30.3800	30.3800	30.3800	-14.302%	2	61	-86.274%
2026-05-26	34.4500	35.7500	34.4500	35.4500	-17.404%	11	59	-88.237%
2026-05-20	44.0000	44.2000	42.9200	42.9200	-14.246%	14	60	-90.284%
2026-05-19	50.0500	50.0500	50.0500	50.0500	+8.099%	1	57	-91.668%
2026-05-18	46.3000	46.3000	46.3000	46.3000	-1.907%	1	57	-90.994%
2026-05-13	47.1500	47.2000	47.1500	47.2000	-7.178%	2	57	-91.165%
2026-05-11	50.9000	50.9000	50.8500	50.8500	-3.051%	4	57	-91.799%
2026-05-07	52.4500	52.5000	52.4500	52.4500	+3.533%	38	59	-92.050%
2026-05-06	51.0300	52.7200	50.0400	50.6600	-16.540%	82	27	-91.769%
2026-05-05	61.2500	61.3500	60.4000	60.7000	-10.141%	12	27	-93.130%
2026-05-04	67.1000	67.5500	66.7000	67.5500	+5.349%	9	29	-93.827%
2026-04-24	62.9000	64.1200	62.9000	64.1200	+10.361%	9	29	-93.497%
2026-04-20	58.5300	58.5300	58.1000	58.1000	-8.403%	2	29	-92.823%
2026-04-17	63.4200	63.4300	63.4200	63.4300	-14.005%	7	29	-93.426%
2026-04-16	73.7300	73.7600	73.7300	73.7600	-4.703%	2	22	-94.347%
2026-04-13	80.1500	80.1500	77.4000	77.4000	+1.044%	4	21	-94.612%
2026-04-09	76.6000	76.6000	76.6000	76.6000	-4.370%	2	17	-94.556%
2026-04-08	80.1000	80.1000	80.1000	80.1000	-18.473%	1	17	-94.794%
2026-04-06	98.2500	98.2500	98.2500	98.2500	-1.454%	2	17	-95.756%
2026-04-01	98.3500	99.7000	98.3500	99.7000	-18.312%	2	17	-95.817%
2026-03-26	121.6300	122.0500	120.9800	122.0500	-14.680%	10	16	-96.583%
2026-03-16	142.7000	143.0500	142.7000	143.0500	+14.900%	2	12	-97.085%
2026-03-05	124.5000	124.5000	124.5000	124.5000	+24.438%	1	12	-96.651%
2026-03-04	100.0500	100.0500	100.0500	100.0500	-6.713%	1	11	-95.832%
2026-03-03	107.2500	107.2500	107.2500	107.2500	+3.623%	2	10	-96.112%
2026-02-27	102.9000	103.7000	102.9000	103.5000	+33.635%	4	12	-95.971%
2026-02-26	78.7500	78.7500	77.4500	77.4500	-3.609%	2	13	-94.616%
2026-02-25	80.2700	80.3500	80.2700	80.3500	-0.618%	3	10	-94.810%
2026-02-20	80.7000	80.8500	80.7000	80.8500	-7.494%	2	10	-94.842%
2026-02-12	87.4000	87.4000	87.4000	87.4000	-1.743%	1	9	-95.229%
2026-02-05	88.8500	89.0000	88.7000	88.9500	+27.527%	4	8	-95.312%
2026-01-28	70.5000	70.5000	69.7500	69.7500	-2.720%	2	5	-94.022%
2026-01-27	71.7000	71.7000	71.7000	71.7000	-4.844%	1	3	-94.184%
2026-01-13	75.4500	75.4500	75.3500	75.3500	+2.937%	2	3	-94.466%
2026-01-05	72.0000	73.2000	72.0000	73.2000	-15.425%	6	6	-94.303%
2025-12-23	86.3500	86.5500	86.3500	86.5500	-6.128%	2	6	-95.182%
2025-12-19	92.3000	92.3000	92.2000	92.2000	-9.873%	2	6	-95.477%
2025-12-17	99.9500	102.3500	99.9500	102.3000	+12.852%	8	5	-95.924%
2025-12-15	90.6500	90.6500	90.6500	90.6500	-0.494%	1	4	-95.400%
2025-12-12	86.8000	91.1000	86.8000	91.1000	-42.830%	2	3	-95.423%
2025-11-21	159.2900	159.3500	158.9500	159.3500	0.000%	4	2	-97.383%