Dark

GS20260918P950
GS Sep 18 2026 950.00 Put (GS260918P00950000)
option OPRA

EOD

Aug 19, 2026

11.06+30.888%(+2.61)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.2000	11.5000	7.2000	11.0600	+30.888%	78	842	0.000%
2026-08-18	8.7300	9.3000	8.2500	8.4500	+28.811%	31	808	+30.888%
2026-08-17	7.4800	7.4800	6.3300	6.5600	-22.733%	37	799	+68.598%
2026-08-14	9.9400	10.3000	8.4900	8.4900	-5.667%	37	784	+30.271%
2026-08-13	8.9700	9.2500	8.1200	9.0000	-18.182%	70	784	+22.889%
2026-08-12	9.5000	11.0000	9.2000	11.0000	-14.263%	18	760	+0.545%
2026-08-11	13.0000	13.6100	12.0300	12.8300	-10.280%	28	749	-13.796%
2026-08-10	13.3700	14.3000	12.8500	14.3000	+1.635%	10	724	-22.657%
2026-08-07	14.6600	14.8000	14.0000	14.0700	-14.727%	42	718	-21.393%
2026-08-06	12.9000	16.5000	12.3700	16.5000	+42.241%	19	700	-32.970%
2026-08-05	12.9200	12.9200	10.7500	11.6000	-23.432%	45	696	-4.655%
2026-08-04	16.2000	16.3000	14.4500	15.1500	-31.230%	85	685	-26.997%
2026-08-03	24.5500	24.5500	21.9000	22.0300	-5.734%	31	682	-49.796%
2026-07-31	23.0800	23.3700	23.0800	23.3700	+7.696%	11	676	-52.674%
2026-07-30	29.1000	29.1500	21.7000	21.7000	-44.359%	106	666	-49.032%
2026-07-29	33.4000	39.0000	33.4000	39.0000	+81.818%	19	645	-71.641%
2026-07-28	27.8000	27.8000	21.1000	21.4500	+1.179%	46	642	-48.438%
2026-07-27	14.6000	22.0000	12.8100	21.2000	+19.774%	108	638	-47.830%
2026-07-24	15.3500	17.7000	15.3300	17.7000	+14.194%	8	618	-37.514%
2026-07-23	17.0000	17.2000	15.3000	15.5000	+25.202%	53	618	-28.645%
2026-07-22	14.1500	14.1500	11.9500	12.3800	-15.782%	26	618	-10.662%
2026-07-21	17.0500	17.0500	14.5800	14.7000	-26.131%	20	614	-24.762%
2026-07-20	17.5500	19.9000	17.4500	19.9000	+8.152%	4	608	-44.422%
2026-07-17	21.2500	21.2500	17.6000	18.4000	+22.259%	43	608	-39.891%
2026-07-16	10.6500	15.0500	10.3500	15.0500	+77.059%	268	587	-26.512%
2026-07-15	9.7700	10.2000	8.3500	8.5000	-12.371%	26	655	+30.118%
2026-07-14	13.4500	13.6000	9.7000	9.7000	-61.886%	91	666	+14.021%
2026-07-13	22.8000	25.4500	22.8000	25.4500	+14.279%	14	643	-56.542%
2026-07-10	23.2400	23.2400	22.2000	22.2700	-4.421%	84	641	-50.337%
2026-07-09	23.9000	24.1000	23.3000	23.3000	-21.417%	20	566	-52.532%
2026-07-08	29.0500	32.8000	28.7500	29.6500	+13.168%	20	558	-62.698%
2026-07-07	26.2500	26.5000	26.1000	26.2000	+2.665%	48	546	-57.786%
2026-07-06	27.6000	27.6000	25.5200	25.5200	-27.210%	6	524	-56.661%
2026-07-02	34.8500	35.0600	34.8000	35.0600	+10.425%	8	521	-68.454%
2026-07-01	31.6500	31.7500	31.6500	31.7500	-14.189%	20	521	-65.165%
2026-06-30	35.8800	37.0000	35.8800	37.0000	+15.086%	2	521	-70.108%
2026-06-29	32.6000	32.6000	32.1500	32.1500	-1.229%	3	521	-65.599%
2026-06-26	32.5500	32.5500	32.5500	32.5500	+39.820%	1	518	-66.022%
2026-06-24	21.0000	23.2800	21.0000	23.2800	+13.839%	5	518	-52.491%
2026-06-23	20.4500	20.4500	20.4500	20.4500	+6.789%	5	517	-45.917%
2026-06-18	19.1000	19.1500	19.1000	19.1500	+3.907%	10	513	-42.245%
2026-06-17	18.5500	18.5500	18.4300	18.4300	-24.622%	2	513	-39.989%
2026-06-15	25.2000	25.4500	24.4000	24.4500	-25.298%	22	513	-54.765%
2026-06-12	31.2400	32.7300	31.2400	32.7300	-23.884%	4	525	-66.208%
2026-06-11	43.0000	43.0000	43.0000	43.0000	-10.788%	1	525	-74.279%
2026-06-10	42.1500	48.5000	42.1500	48.2000	+16.285%	22	525	-77.054%
2026-06-09	40.0000	47.0000	40.0000	41.4500	+17.256%	14	521	-73.317%
2026-06-08	35.1500	35.3500	35.1500	35.3500	-6.974%	4	529	-68.713%
2026-06-05	30.1700	38.0000	30.1700	38.0000	+39.706%	15	526	-70.895%
2026-06-04	29.6000	29.6000	27.0300	27.2000	-24.654%	7	521	-59.338%
2026-06-03	37.9500	38.0000	36.1000	36.1000	+19.339%	6	524	-69.363%
2026-06-02	31.5000	31.7000	30.2500	30.2500	-10.370%	11	523	-63.438%
2026-06-01	37.2000	37.2000	33.2000	33.7500	-12.903%	253	523	-67.230%
2026-05-29	39.8700	39.8700	38.2500	38.7500	-15.577%	6	523	-71.458%
2026-05-28	45.7000	45.9000	45.7000	45.9000	-10.805%	4	522	-75.904%
2026-05-26	45.4900	51.9000	45.4900	51.4600	+5.516%	77	523	-78.508%
2026-05-22	48.7700	48.7700	48.7700	48.7700	-6.571%	1	526	-77.322%
2026-05-21	52.3400	57.6500	50.5000	52.2000	-4.918%	506	526	-78.812%
2026-05-20	58.9000	58.9000	54.9000	54.9000	-26.368%	3	526	-79.854%
2026-05-19	74.5600	74.5600	74.5600	74.5600	+13.486%	2	48	-85.166%
2026-05-15	65.5000	65.7000	65.5000	65.7000	+13.374%	3	48	-83.166%
2026-05-14	58.0500	58.0500	57.9500	57.9500	-14.717%	6	46	-80.915%
2026-05-12	67.9500	67.9500	67.9500	67.9500	+0.592%	1	42	-83.723%
2026-05-11	74.0600	74.0600	67.5500	67.5500	-6.763%	20	42	-83.627%
2026-05-08	72.4500	72.4500	72.4500	72.4500	+1.756%	1	38	-84.734%
2026-05-06	71.2000	71.2000	71.2000	71.2000	-11.936%	1	38	-84.466%
2026-05-01	80.8500	80.8500	80.8500	80.8500	+0.310%	1	37	-86.320%
2026-04-20	80.6000	80.6000	80.6000	80.6000	-3.241%	1	37	-86.278%
2026-04-17	83.3000	83.3000	83.3000	83.3000	-53.671%	1	36	-86.723%
2026-03-12	179.8000	179.8000	179.8000	179.8000	+35.036%	1	35	-93.849%
2026-03-03	133.1500	133.1500	133.1500	133.1500	-4.723%	2	35	-91.694%
2026-02-27	120.2500	139.9700	120.2500	139.7500	+40.002%	30	37	-92.086%
2026-02-26	99.8200	99.8200	99.8200	99.8200	-2.757%	1	30	-88.920%
2026-02-25	102.6500	102.6500	102.6500	102.6500	-4.645%	1	30	-89.226%
2026-02-17	107.6500	107.6500	107.6500	107.6500	-4.777%	1	30	-89.726%
2026-02-12	110.0000	113.0500	110.0000	113.0500	+23.850%	2	29	-90.217%
2026-02-10	83.9000	91.2800	83.9000	91.2800	+5.709%	20	29	-87.883%
2026-02-09	86.7500	86.7500	86.3500	86.3500	-12.228%	2	18	-87.192%
2026-02-03	79.5500	98.3800	79.5500	98.3800	+14.103%	7	19	-88.758%
2026-02-02	86.4500	86.4500	86.2200	86.2200	-3.858%	8	19	-87.172%
2026-01-20	89.6800	89.6800	89.6800	89.6800	+13.018%	1	15	-87.667%
2026-01-15	79.3500	79.3500	79.3500	79.3500	-14.503%	4	15	-86.062%
2026-01-07	92.8100	92.8100	92.8100	92.8100	+4.811%	10	12	-88.083%
2026-01-05	90.8700	93.2800	88.5500	88.5500	0.000%	12	12	-87.510%