Dark

GS20260918P920
GS Sep 18 2026 920.00 Put (GS260918P00920000)
option OPRA

EOD

Aug 19, 2026

5.80+17.172%(+0.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.8300	5.8500	5.5200	5.8000	+17.172%	6	220	0.000%
2026-08-18	4.9500	4.9500	4.9500	4.9500	+33.065%	10	219	+17.172%
2026-08-17	3.8000	4.5500	3.6300	3.7200	-30.726%	45	209	+55.914%
2026-08-14	5.5500	5.5500	5.3700	5.3700	+7.186%	15	221	+8.007%
2026-08-13	5.9400	5.9400	4.7000	5.0100	-18.137%	13	220	+15.768%
2026-08-12	5.9400	6.1200	5.5900	6.1200	-18.940%	5	212	-5.229%
2026-08-11	8.0500	8.1500	7.5500	7.5500	-15.642%	22	211	-23.179%
2026-08-10	8.3300	8.9500	8.3300	8.9500	+2.169%	6	207	-35.196%
2026-08-07	10.3200	10.3200	8.7600	8.7600	-9.223%	7	209	-33.790%
2026-08-06	7.9400	9.6500	7.8700	9.6500	+32.192%	36	206	-39.896%
2026-08-05	8.5000	8.5000	7.3000	7.3000	-26.707%	4	200	-20.548%
2026-08-04	11.1500	11.3400	9.6200	9.9600	-33.600%	21	201	-41.767%
2026-08-03	17.9800	17.9800	14.4600	15.0000	-4.092%	71	197	-61.333%
2026-07-31	15.1600	16.0000	14.5000	15.6400	+4.615%	6	190	-62.916%
2026-07-30	19.7200	19.7200	14.9500	14.9500	-40.200%	98	189	-61.204%
2026-07-29	17.8700	25.9500	17.8700	25.0000	+58.831%	24	205	-76.800%
2026-07-28	19.9500	19.9500	14.1500	15.7400	+10.456%	109	208	-63.151%
2026-07-27	9.1500	14.2500	9.1500	14.2500	+15.854%	35	154	-59.298%
2026-07-24	10.5000	12.3000	10.3000	12.3000	+11.212%	67	141	-52.846%
2026-07-23	11.3000	12.2500	10.8000	11.0600	+24.270%	94	118	-47.559%
2026-07-22	9.0000	9.0000	8.6500	8.9000	-12.745%	27	125	-34.831%
2026-07-21	11.9900	12.2000	10.1000	10.2000	-29.068%	98	126	-43.137%
2026-07-20	14.3800	14.3800	14.3800	14.3800	+4.354%	1	116	-59.666%
2026-07-17	13.7800	13.7800	13.7800	13.7800	+39.615%	1	115	-57.910%
2026-07-16	6.5000	9.8700	6.5000	9.8700	+53.978%	2	115	-41.236%
2026-07-15	6.4100	6.4100	6.4100	6.4100	-7.101%	1	115	-9.516%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-58.055%	1	115	-15.942%
2026-07-10	16.4500	16.4500	16.4500	16.4500	-9.116%	1	115	-64.742%
2026-07-09	17.6500	18.2500	17.6500	18.1000	-21.983%	11	115	-67.956%
2026-07-08	21.4500	24.4500	21.4500	23.2000	+20.207%	9	112	-75.000%
2026-07-07	19.1000	19.3000	19.0500	19.3000	-22.334%	50	109	-69.948%
2026-07-01	27.6500	27.6500	23.9000	24.8500	-10.062%	35	62	-76.660%
2026-06-30	26.0000	27.6300	26.0000	27.6300	+9.512%	6	55	-79.008%
2026-06-29	24.3500	25.2300	24.3500	25.2300	-0.513%	2	61	-77.011%
2026-06-26	25.3600	25.3600	25.3600	25.3600	+61.529%	1	61	-77.129%
2026-06-25	15.8500	16.0000	15.7000	15.7000	+15.441%	9	60	-63.057%
2026-06-23	13.6000	13.6000	13.6000	13.6000	-2.996%	4	61	-57.353%
2026-06-18	14.0200	14.0200	14.0200	14.0200	-24.420%	2	60	-58.631%
2026-06-15	18.9300	19.0000	18.5500	18.5500	-25.651%	11	60	-68.733%
2026-06-12	24.5000	24.9500	24.5000	24.9500	-32.458%	6	60	-76.754%
2026-06-10	36.9400	36.9400	36.9400	36.9400	+35.709%	4	61	-84.299%
2026-06-08	27.2200	27.2200	27.2200	27.2200	-1.341%	1	61	-78.692%
2026-06-05	23.9000	27.5900	23.9000	27.5900	+29.227%	12	62	-78.978%
2026-06-04	21.3500	21.3500	21.3500	21.3500	-11.813%	2	53	-72.834%
2026-06-02	24.3000	24.3000	24.2100	24.2100	-10.960%	10	52	-76.043%
2026-06-01	28.8000	28.8000	27.1900	27.1900	-10.412%	6	47	-78.669%
2026-05-29	30.3500	30.3500	30.1000	30.3500	-22.179%	5	47	-80.890%
2026-05-28	38.9500	39.0000	38.9500	39.0000	+1.430%	10	48	-85.128%
2026-05-26	38.4500	38.4500	38.4500	38.4500	-11.406%	3	48	-84.915%
2026-05-20	43.4000	43.4000	43.4000	43.4000	-18.421%	1	45	-86.636%
2026-05-18	53.2000	53.2000	53.2000	53.2000	-0.654%	1	45	-89.098%
2026-05-13	53.5500	53.5500	53.5500	53.5500	-6.463%	2	45	-89.169%
2026-05-11	56.9000	57.2500	56.9000	57.2500	-2.636%	4	44	-89.869%
2026-05-07	58.8000	58.8000	58.8000	58.8000	-20.379%	1	46	-90.136%
2026-05-04	74.7500	74.7500	73.8500	73.8500	+8.683%	4	45	-92.146%
2026-04-28	68.0000	68.0000	67.9500	67.9500	-0.846%	2	41	-91.464%
2026-04-24	68.3000	68.5300	68.3000	68.5300	+4.866%	3	41	-91.537%
2026-04-22	65.3500	65.3500	65.3500	65.3500	-20.061%	1	43	-91.125%
2026-04-13	81.7500	81.7500	81.7500	81.7500	-0.789%	2	43	-92.905%
2026-04-10	82.4000	82.4000	82.4000	82.4000	+0.182%	1	41	-92.961%
2026-04-09	81.5000	82.2500	81.5000	82.2500	-40.721%	4	40	-92.948%
2026-03-20	138.8000	138.8000	138.7500	138.7500	-0.573%	2	40	-95.820%
2026-03-06	139.5500	139.5500	139.5500	139.5500	+17.417%	1	40	-95.844%
2026-03-05	118.8500	118.8500	118.8500	118.8500	+8.837%	1	39	-95.120%
2026-03-04	107.3500	109.2000	107.3500	109.2000	-5.332%	3	38	-94.689%
2026-03-03	115.3500	115.3500	115.3500	115.3500	+12.922%	1	39	-94.972%
2026-02-23	102.1000	102.1500	102.1000	102.1500	+7.132%	6	40	-94.322%
2026-02-17	92.9000	95.3500	92.9000	95.3500	-2.674%	2	40	-93.917%
2026-02-13	108.9000	108.9000	97.9700	97.9700	+21.400%	2	41	-94.080%
2026-02-10	80.1000	80.7000	80.1000	80.7000	-4.891%	2	41	-92.813%
2026-02-06	84.8500	84.8500	84.8500	84.8500	-11.936%	1	41	-93.164%
2026-02-05	100.8000	100.8000	96.3500	96.3500	+8.405%	5	40	-93.980%
2026-02-04	86.5700	88.8800	86.5700	88.8800	+30.037%	2	37	-93.474%
2026-02-03	68.3500	68.3500	68.3500	68.3500	-5.398%	8	36	-91.514%
2026-02-02	72.4000	72.4000	72.2500	72.2500	-12.994%	5	36	-91.972%
2026-01-23	80.9500	84.9900	80.9500	83.0400	+24.218%	61	39	-93.015%
2026-01-15	71.0800	71.0800	66.7500	66.8500	-17.111%	10	9	-91.324%
2026-01-12	80.4500	80.6500	80.4500	80.6500	-16.077%	2	4	-92.808%
2025-12-12	96.1000	96.1000	96.1000	96.1000	-35.676%	1	3	-93.965%
2025-11-11	149.4000	149.4000	149.4000	149.4000	-1.354%	1	2	-96.118%
2025-10-30	151.1500	151.4500	151.1500	151.4500	-2.132%	2	2	-96.170%
2025-10-28	154.7500	154.7500	154.7500	154.7500	-2.716%	1	2	-96.252%
2025-09-11	159.0700	159.0700	159.0700	159.0700	-6.922%	1	1	-96.354%
2025-09-10	170.9000	170.9000	170.9000	170.9000	0.000%	1	1	-96.606%