Dark

GS20260918P940
GS Sep 18 2026 940.00 Put (GS260918P00940000)
option OPRA

EOD

Aug 19, 2026

9.27+47.847%(+3.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.2500	9.2700	7.6500	9.2700	+47.847%	18	331	0.000%
2026-08-18	6.6000	7.5500	6.2700	6.2700	+15.257%	30	342	+47.847%
2026-08-17	6.7400	6.7400	5.4400	5.4400	-28.515%	23	330	+70.404%
2026-08-14	8.1500	8.3300	7.6100	7.6100	-0.523%	22	333	+21.813%
2026-08-13	8.2500	8.2500	6.8500	7.6500	-20.395%	42	322	+21.176%
2026-08-12	8.3000	9.6100	8.3000	9.6100	-10.853%	4	316	-3.538%
2026-08-11	11.2000	11.4000	10.6000	10.7800	-13.344%	25	316	-14.007%
2026-08-10	11.0000	12.4400	11.0000	12.4400	+1.138%	15	304	-25.482%
2026-08-07	13.7000	13.7500	12.1000	12.3000	+1.151%	16	308	-24.634%
2026-08-06	10.6000	12.3300	10.5500	12.1600	+21.357%	14	312	-23.766%
2026-08-05	10.2200	10.4900	10.0200	10.0200	-20.791%	22	308	-7.485%
2026-08-04	13.9500	14.4000	12.3500	12.6500	-33.351%	29	328	-26.719%
2026-08-03	19.5000	21.5500	18.9800	18.9800	-8.969%	69	316	-51.159%
2026-07-31	19.5000	21.6000	19.5000	20.8500	+7.419%	188	302	-55.540%
2026-07-30	26.3800	26.3800	19.0500	19.4100	-37.427%	79	218	-52.241%
2026-07-29	31.7000	34.5600	28.4000	31.0200	+65.440%	22	207	-70.116%
2026-07-28	24.3400	25.6500	18.7100	18.7500	+0.214%	42	205	-50.560%
2026-07-27	11.6100	19.6500	11.4500	18.7100	+24.733%	227	208	-50.454%
2026-07-24	14.2000	15.0000	13.6700	15.0000	+9.649%	9	168	-38.200%
2026-07-23	15.5100	15.5100	12.6000	13.6800	+16.923%	15	165	-32.237%
2026-07-22	11.6000	11.7000	11.2500	11.7000	-11.698%	57	154	-20.769%
2026-07-21	15.3300	15.3300	12.9500	13.2500	-25.562%	87	148	-30.038%
2026-07-20	17.9000	17.9000	17.8000	17.8000	-6.069%	4	122	-47.921%
2026-07-17	18.9500	18.9500	18.9500	18.9500	+61.277%	5	121	-51.082%
2026-07-16	11.7500	11.7500	11.7500	11.7500	+54.605%	2	116	-21.106%
2026-07-15	7.7200	8.3500	7.6000	7.6000	-13.143%	16	117	+21.974%
2026-07-14	9.6500	9.9500	8.7500	8.7500	-60.227%	36	125	+5.943%
2026-07-13	20.8600	22.2700	20.8600	22.0000	+9.181%	34	128	-57.864%
2026-07-10	20.9500	20.9500	19.9700	20.1500	-2.184%	79	119	-53.995%
2026-07-09	22.7000	22.7000	20.5800	20.6000	-24.954%	15	107	-55.000%
2026-07-08	26.5000	29.6000	26.4000	27.4500	-13.815%	76	94	-66.230%
2026-07-02	26.6000	31.8500	26.6000	31.8500	+10.399%	35	40	-70.895%
2026-07-01	33.3000	33.3000	28.7500	28.8500	-10.543%	27	40	-67.868%
2026-06-30	32.2000	32.2500	32.2000	32.2500	+8.769%	2	36	-71.256%
2026-06-29	29.8000	29.8000	29.5500	29.6500	-35.403%	5	35	-68.735%
2026-06-10	46.0000	46.1000	45.8000	45.9000	+37.838%	6	36	-79.804%
2026-06-09	33.3000	33.3000	33.3000	33.3000	+0.604%	1	36	-72.162%
2026-06-08	33.1000	33.1000	33.1000	33.1000	+31.873%	5	35	-71.994%
2026-06-04	25.4400	25.4400	25.1000	25.1000	-11.150%	2	35	-63.068%
2026-06-02	28.7000	28.7000	28.2500	28.2500	-21.745%	12	34	-67.186%
2026-05-29	40.2500	40.2500	36.1000	36.1000	-10.754%	3	26	-74.321%
2026-05-28	47.5500	47.5500	40.4500	40.4500	-14.028%	21	27	-77.083%
2026-05-26	47.0000	47.1500	46.6000	47.0500	-32.185%	32	16	-80.298%
2026-05-19	69.2000	69.3800	69.2000	69.3800	+13.924%	4	15	-86.639%
2026-05-15	60.9000	60.9000	60.9000	60.9000	-7.165%	1	14	-84.778%
2026-05-06	67.7500	67.7500	65.6000	65.6000	-21.437%	6	15	-85.869%
2026-04-29	84.0000	84.0000	83.5000	83.5000	+3.150%	4	17	-88.898%
2026-04-24	79.5000	80.9500	79.4000	80.9500	+14.498%	4	19	-88.548%
2026-04-23	70.7000	70.7000	70.7000	70.7000	-4.459%	1	21	-86.888%
2026-04-22	73.4500	74.0000	73.2000	74.0000	+2.564%	12	21	-87.473%
2026-04-21	72.1500	72.1500	72.1500	72.1500	-8.497%	3	25	-87.152%
2026-04-17	78.8500	78.8500	78.8500	78.8500	-12.902%	1	25	-88.244%
2026-04-16	90.5300	90.5300	90.5300	90.5300	-2.246%	1	24	-89.760%
2026-04-14	92.6100	92.6100	92.6100	92.6100	-2.516%	1	24	-89.990%
2026-04-09	95.3000	95.3000	95.0000	95.0000	-25.519%	3	25	-90.242%
2026-03-03	127.5500	127.5500	127.5500	127.5500	+9.683%	1	26	-92.732%
2026-02-27	113.6300	116.2900	113.6300	116.2900	+12.903%	7	26	-92.029%
2026-02-24	102.9000	103.0000	102.9000	103.0000	-9.355%	2	28	-91.000%
2026-02-23	113.6300	113.6300	113.6300	113.6300	+10.320%	1	27	-91.842%
2026-02-17	103.0000	103.0000	103.0000	103.0000	-6.364%	1	27	-91.000%
2026-02-13	110.0000	110.0000	110.0000	110.0000	+27.462%	1	27	-91.573%
2026-02-11	86.3000	86.3000	86.3000	86.3000	+2.592%	5	27	-89.258%
2026-02-09	84.1200	84.1200	84.1200	84.1200	+10.307%	1	22	-88.980%
2026-02-03	76.2600	76.2600	76.2600	76.2600	-10.859%	1	21	-87.844%
2026-01-30	85.7500	85.7500	85.5500	85.5500	-8.989%	2	20	-89.164%
2026-01-23	94.0000	94.0000	94.0000	94.0000	+12.239%	1	19	-90.138%
2026-01-21	83.7500	83.7500	83.7500	83.7500	-1.817%	1	19	-88.931%
2026-01-20	85.5000	85.5000	85.3000	85.3000	-5.222%	4	18	-89.132%
2026-01-12	90.0000	90.0000	90.0000	90.0000	+2.319%	1	14	-89.700%
2026-01-07	89.6400	89.6400	87.9600	87.9600	+2.077%	12	13	-89.461%
2026-01-05	86.1700	86.1700	86.1700	86.1700	-18.400%	10	3	-89.242%
2025-12-22	105.6000	105.6000	105.6000	105.6000	-35.354%	10	3	-91.222%
2025-11-11	163.3500	163.3500	163.3500	163.3500	-5.101%	1	3	-94.325%
2025-10-29	171.9000	172.1300	171.9000	172.1300	+1.774%	2	4	-94.615%
2025-10-28	165.2500	170.4400	165.2500	169.1300	+0.410%	4	3	-94.519%
2025-10-27	167.5000	168.4400	167.5000	168.4400	-4.295%	2	3	-94.497%
2025-10-24	178.0000	178.0000	176.0000	176.0000	-7.271%	2	3	-94.733%
2025-10-20	192.5800	192.5800	189.8000	189.8000	+12.943%	3	2	-95.116%
2025-09-17	168.0500	168.0500	168.0500	168.0500	-1.483%	1	1	-94.484%
2025-09-11	170.5800	170.5800	170.5800	170.5800	-26.312%	1	2	-94.566%
2025-07-02	231.4900	231.4900	231.4900	231.4900	0.000%	1	1	-95.996%