Dark

GS20260918P910
GS Sep 18 2026 910.00 Put (GS260918P00910000)
option OPRA

EOD

Aug 19, 2026

4.06+15.341%(+0.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.7300	4.7800	4.0600	4.0600	+15.341%	3	295	0.000%
2026-08-18	3.9700	4.2400	3.5200	3.5200	+13.916%	3	294	+15.341%
2026-08-17	2.8600	3.2000	2.8600	3.0900	-38.076%	15	294	+31.392%
2026-08-14	4.9400	4.9900	4.4800	4.9900	+9.670%	16	292	-18.637%
2026-08-13	4.5800	4.5800	3.6500	4.5500	-3.191%	27	282	-10.769%
2026-08-12	4.8000	4.8000	4.7000	4.7000	-29.217%	4	265	-13.617%
2026-08-11	6.3500	6.9500	6.3500	6.6400	-13.203%	18	264	-38.855%
2026-08-10	7.3000	7.6500	7.2000	7.6500	+0.526%	63	254	-46.928%
2026-08-07	7.6100	7.6100	7.6100	7.6100	+2.285%	1	257	-46.649%
2026-08-06	7.4400	7.4400	7.4400	7.4400	+12.727%	1	257	-45.430%
2026-08-05	6.3500	6.6000	6.3500	6.6000	-19.806%	5	257	-38.485%
2026-08-04	8.0400	9.8500	8.0400	8.2300	-36.595%	50	258	-50.668%
2026-08-03	15.7000	15.7500	12.5800	12.9800	-11.399%	38	264	-68.721%
2026-07-31	14.4500	14.6500	14.4500	14.6500	-13.314%	2	250	-72.287%
2026-07-30	17.9500	18.1500	16.9000	16.9000	-33.855%	43	250	-75.976%
2026-07-29	21.9500	25.5500	20.5000	25.5500	+85.818%	23	232	-84.110%
2026-07-28	15.5500	15.5500	12.8600	13.7500	+2.383%	219	224	-70.473%
2026-07-27	8.1000	13.4300	7.9000	13.4300	+44.409%	55	205	-69.769%
2026-07-24	9.3000	9.3000	9.2000	9.3000	-5.584%	4	206	-56.344%
2026-07-23	9.8500	9.9000	9.4000	9.8500	+31.333%	143	206	-58.782%
2026-07-22	9.0000	9.0500	7.5000	7.5000	-19.786%	39	199	-45.867%
2026-07-21	10.3800	10.3800	8.9000	9.3500	-21.030%	680	197	-56.578%
2026-07-17	14.8000	14.8000	11.7500	11.8400	+44.567%	6	165	-65.709%
2026-07-16	6.9500	8.1900	6.8500	8.1900	+36.500%	28	163	-50.427%
2026-07-15	5.8000	6.0000	5.8000	6.0000	-7.692%	50	162	-32.333%
2026-07-14	8.5500	8.5500	6.5000	6.5000	-58.466%	15	170	-37.538%
2026-07-13	14.7900	15.8000	14.7900	15.6500	+8.681%	19	176	-74.058%
2026-07-10	14.3900	14.5000	14.1000	14.4000	-5.574%	120	170	-71.806%
2026-07-09	15.6000	15.6000	15.2500	15.2500	-30.933%	28	167	-73.377%
2026-07-08	19.5500	22.0800	19.4000	22.0800	+34.225%	5	161	-81.612%
2026-07-07	17.4000	17.4000	16.4500	16.4500	-5.187%	13	160	-75.319%
2026-07-06	17.4800	17.4800	17.2000	17.3500	-15.613%	9	152	-76.599%
2026-07-02	20.5600	20.5600	20.5600	20.5600	-4.991%	1	150	-80.253%
2026-07-01	24.2500	24.3000	21.6400	21.6400	-15.634%	22	150	-81.238%
2026-06-30	23.4000	25.6500	23.4000	25.6500	+10.086%	13	144	-84.172%
2026-06-26	18.8000	23.5000	18.8000	23.3000	+60.690%	12	144	-82.575%
2026-06-25	16.0000	16.0000	14.4000	14.5000	-6.632%	10	147	-72.000%
2026-06-24	15.3500	15.5300	15.3500	15.5300	+24.240%	2	148	-73.857%
2026-06-23	12.4000	12.5000	12.4000	12.5000	-3.176%	4	148	-67.520%
2026-06-22	13.4600	13.6500	12.9100	12.9100	-3.296%	41	147	-68.552%
2026-06-18	12.3000	13.3500	12.3000	13.3500	-7.356%	3	143	-69.588%
2026-06-17	14.4100	14.4100	14.4100	14.4100	-16.464%	3	143	-71.825%
2026-06-15	18.1000	18.3000	17.2500	17.2500	-23.333%	20	143	-76.464%
2026-06-12	22.5000	22.5000	22.5000	22.5000	-34.877%	1	141	-81.956%
2026-06-10	33.4000	34.5500	33.4000	34.5500	+39.483%	9	141	-88.249%
2026-06-08	24.7800	24.7800	24.7700	24.7700	-11.536%	3	138	-83.609%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+41.414%	2	135	-85.500%
2026-06-04	19.8000	19.8000	19.8000	19.8000	-15.021%	1	137	-79.495%
2026-06-01	27.2000	27.2000	23.3000	23.3000	-16.187%	9	137	-82.575%
2026-05-29	31.9000	31.9000	27.6000	27.8000	-14.462%	49	137	-85.396%
2026-05-28	36.2000	36.3500	32.5000	32.5000	-14.698%	11	120	-87.508%
2026-05-26	35.6000	38.1000	35.4000	38.1000	-5.342%	17	121	-89.344%
2026-05-20	46.0500	46.0500	40.1000	40.2500	-27.932%	10	110	-89.913%
2026-05-19	55.8500	55.8500	55.8500	55.8500	+14.330%	2	109	-92.731%
2026-05-18	48.9000	48.9000	48.8500	48.8500	+3.804%	6	109	-91.689%
2026-05-15	47.0600	47.0600	47.0600	47.0600	-9.500%	1	109	-91.373%
2026-05-11	53.3000	53.3000	51.6500	52.0000	-11.835%	33	109	-92.192%
2026-05-07	55.1500	58.9800	55.1500	58.9800	-4.871%	2	103	-93.116%
2026-05-05	62.0000	62.8500	62.0000	62.0000	-11.175%	9	103	-93.452%
2026-05-04	66.0500	70.5800	66.0500	69.8000	+11.235%	8	103	-94.183%
2026-04-30	62.7000	62.7500	62.7000	62.7500	+4.063%	3	105	-93.530%
2026-04-28	60.3000	60.3000	60.3000	60.3000	+0.668%	2	104	-93.267%
2026-04-27	60.7500	60.9500	59.9000	59.9000	-5.252%	43	106	-93.222%
2026-04-24	65.1500	65.2500	63.2000	63.2200	+4.152%	20	82	-93.578%
2026-04-22	61.3000	61.3000	60.7000	60.7000	+0.049%	2	72	-93.311%
2026-04-20	61.9500	61.9500	60.6700	60.6700	-6.113%	2	71	-93.308%
2026-04-17	64.3500	64.6200	64.3500	64.6200	-20.074%	8	70	-93.717%
2026-04-13	82.1500	82.1500	80.8500	80.8500	+4.728%	2	62	-94.978%
2026-04-09	77.2000	77.2000	77.2000	77.2000	-5.854%	2	62	-94.741%
2026-04-08	75.3100	82.0000	75.3100	82.0000	-18.570%	3	60	-95.049%
2026-04-06	103.5000	103.6000	100.7000	100.7000	-13.414%	6	60	-95.968%
2026-03-23	116.3000	116.3000	116.3000	116.3000	+13.630%	1	56	-96.509%
2026-03-04	102.8000	102.8000	102.3000	102.3500	-7.039%	4	57	-96.033%
2026-03-03	110.1000	110.1000	110.1000	110.1000	+25.185%	1	55	-96.312%
2026-02-24	88.4000	88.4000	87.9500	87.9500	-4.089%	6	54	-95.384%
2026-02-13	91.4500	91.7000	91.4500	91.7000	+9.650%	2	57	-95.573%
2026-02-06	84.9200	84.9200	83.6300	83.6300	-8.601%	50	57	-95.145%
2026-02-05	91.3000	91.5000	91.2000	91.5000	-1.401%	4	8	-95.563%
2025-12-12	90.9500	93.7000	90.9500	92.8000	-17.386%	3	4	-95.625%
2025-12-05	112.2000	112.3300	112.1800	112.3300	0.000%	4	2	-96.386%