Dark

GS20260918P925
GS Sep 18 2026 925.00 Put (GS260918P00925000)
option OPRA

EOD

Aug 19, 2026

6.30+21.154%(+1.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.4100	6.5200	5.4100	6.3000	+21.154%	28	416	0.000%
2026-08-18	5.1100	5.2000	5.0900	5.2000	+23.223%	61	402	+21.154%
2026-08-17	5.0800	5.0800	3.8200	4.2200	-24.643%	46	343	+49.289%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-23.913%	6	349	+12.500%
2026-08-12	6.1700	7.3600	6.1700	7.3600	-9.914%	4	349	-14.402%
2026-08-11	8.7500	8.7500	7.3500	8.1700	-9.923%	42	350	-22.889%
2026-08-10	8.9500	9.9600	8.9500	9.0700	-6.010%	39	338	-30.540%
2026-08-07	9.8500	10.9000	9.6500	9.6500	-10.648%	13	337	-34.715%
2026-08-06	8.9500	10.8000	8.8500	10.8000	+30.909%	59	339	-41.667%
2026-08-05	8.0000	8.2500	7.6000	8.2500	-21.354%	13	328	-23.636%
2026-08-04	11.9500	12.1400	10.4900	10.4900	-32.928%	9	330	-39.943%
2026-08-03	17.0000	19.1000	15.5000	15.6400	-8.000%	78	328	-59.719%
2026-07-31	14.6700	17.1100	14.6700	17.0000	+3.659%	16	314	-62.941%
2026-07-30	23.0000	23.0000	15.7500	16.4000	-36.923%	176	300	-61.585%
2026-07-29	24.0300	26.0700	24.0300	26.0000	+51.515%	6	213	-75.769%
2026-07-28	21.1000	21.1000	17.1600	17.1600	+16.024%	17	207	-63.287%
2026-07-27	10.3000	15.7000	10.3000	14.7900	+21.031%	28	202	-57.404%
2026-07-24	11.3500	12.3000	11.0000	12.2200	+4.444%	148	194	-48.445%
2026-07-23	11.9500	12.2500	11.5000	11.7000	+25.806%	62	212	-46.154%
2026-07-22	9.6000	9.9000	9.0500	9.3000	-19.620%	63	233	-32.258%
2026-07-21	11.4000	11.5700	10.9500	11.5700	-23.630%	58	231	-45.549%
2026-07-20	15.1500	15.1500	15.1500	15.1500	+94.231%	1	234	-58.416%
2026-07-15	7.8000	7.8000	7.8000	7.8000	-3.106%	1	234	-19.231%
2026-07-14	9.2500	9.4000	8.0500	8.0500	-53.468%	80	234	-21.739%
2026-07-10	17.6000	17.6500	17.3000	17.3000	-4.683%	3	311	-63.584%
2026-07-09	18.1500	18.1500	18.1500	18.1500	-29.869%	1	311	-65.289%
2026-07-08	22.5500	25.8800	22.5500	25.8800	+27.802%	60	310	-75.657%
2026-07-07	20.5500	20.5500	20.2500	20.2500	+0.696%	2	307	-68.889%
2026-07-06	20.4800	20.4800	20.1100	20.1100	-22.832%	3	306	-68.672%
2026-07-01	29.1000	29.1000	24.8800	26.0600	-10.600%	105	306	-75.825%
2026-06-30	27.4000	29.1500	27.4000	29.1500	+10.626%	6	279	-78.388%
2026-06-29	24.4700	26.3500	24.4700	26.3500	-2.768%	3	278	-76.091%
2026-06-26	25.4000	27.1000	25.4000	27.1000	+61.310%	3	277	-76.753%
2026-06-25	19.5000	19.5000	16.6500	16.8000	-9.434%	4	280	-62.500%
2026-06-24	18.6500	18.6500	18.5500	18.5500	+30.634%	3	280	-66.038%
2026-06-23	17.7200	17.7200	14.2000	14.2000	-28.643%	8	279	-55.634%
2026-06-15	19.6100	20.3000	19.2600	19.9000	-44.258%	160	274	-68.342%
2026-06-10	35.7000	35.7000	35.7000	35.7000	+17.049%	2	255	-82.353%
2026-06-05	30.5000	30.5000	30.5000	30.5000	+37.387%	1	254	-79.344%
2026-06-04	22.2000	22.2000	22.2000	22.2000	-17.930%	1	254	-71.622%
2026-06-01	26.9500	27.0500	26.9500	27.0500	-31.536%	6	253	-76.710%
2026-05-22	39.5100	39.5100	39.5100	39.5100	-21.762%	32	250	-84.055%
2026-05-20	50.5000	50.5000	50.5000	50.5000	+2.642%	1	260	-87.525%
2026-05-14	49.2000	49.2000	49.2000	49.2000	-12.997%	1	259	-87.195%
2026-05-12	57.3500	57.3500	56.3000	56.5500	-5.750%	108	212	-88.859%
2026-05-07	58.3800	60.0000	58.3800	60.0000	+1.954%	3	212	-89.500%
2026-05-06	58.9500	59.1500	58.8500	58.8500	-24.551%	36	212	-89.295%
2026-05-04	77.0000	78.0000	77.0000	78.0000	+13.869%	3	182	-91.923%
2026-04-30	72.6000	72.6000	68.5000	68.5000	-12.179%	3	182	-90.803%
2026-04-29	78.0000	78.0000	78.0000	78.0000	+14.202%	1	182	-91.923%
2026-04-28	68.3000	68.3000	68.3000	68.3000	-2.637%	1	182	-90.776%
2026-04-24	70.0000	70.1500	70.0000	70.1500	-1.957%	3	181	-91.019%
2026-04-20	71.5500	71.5500	71.5500	71.5500	+0.492%	1	181	-91.195%
2026-04-17	71.2000	71.2000	71.2000	71.2000	-13.906%	1	180	-91.152%
2026-04-15	79.6000	82.7000	79.6000	82.7000	-2.763%	4	179	-92.382%
2026-04-10	85.0500	85.0500	85.0500	85.0500	+0.354%	1	178	-92.593%
2026-04-09	85.8500	85.8500	84.5500	84.7500	-3.309%	6	177	-92.566%
2026-04-08	90.4000	90.4000	87.6500	87.6500	-38.513%	23	177	-92.812%
2026-03-06	142.5500	142.5500	142.5500	142.5500	+28.597%	1	160	-95.580%
2026-03-04	110.1500	110.8500	110.1500	110.8500	-6.377%	2	159	-94.317%
2026-03-03	118.4000	118.4000	118.4000	118.4000	+25.824%	1	159	-94.679%
2026-02-17	97.5500	97.5500	94.1000	94.1000	-15.681%	2	159	-93.305%
2026-02-13	111.6000	111.6000	111.6000	111.6000	+12.614%	1	158	-94.355%
2026-02-05	99.1000	99.1000	99.1000	99.1000	-0.201%	2	158	-93.643%
2026-02-04	99.3000	99.3000	99.3000	99.3000	+27.063%	6	156	-93.656%
2026-01-28	78.1500	78.1500	78.1500	78.1500	-3.815%	3	156	-91.939%
2026-01-26	81.2500	81.2500	81.2500	81.2500	-5.104%	3	153	-92.246%
2026-01-23	82.9500	85.7800	82.9500	85.6200	+21.275%	89	153	-92.642%
2026-01-22	70.6000	70.6000	70.6000	70.6000	+1.045%	2	80	-91.076%
2026-01-15	69.8700	69.8700	69.8700	69.8700	-12.168%	1	80	-90.983%
2026-01-12	79.9500	79.9500	79.5500	79.5500	-3.867%	2	80	-92.080%
2026-01-05	82.7500	82.7500	82.7500	82.7500	-15.819%	2	78	-92.387%
2025-12-29	98.3000	98.3000	98.3000	98.3000	-12.932%	75	78	-93.591%
2025-12-17	112.3500	112.9000	112.3500	112.9000	+17.116%	2	3	-94.420%
2025-12-12	96.4000	96.4000	96.4000	96.4000	0.000%	2	2	-93.465%