Dark

GS20260918P960
GS Sep 18 2026 960.00 Put (GS260918P00960000)
option OPRA

EOD

Aug 19, 2026

12.43+24.300%(+2.43)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	12.8800	12.8800	11.7000	12.4300	+24.300%	19	194	0.000%
2026-08-18	9.3500	10.4900	9.3500	10.0000	+26.582%	29	195	+24.300%
2026-08-17	8.5000	9.8800	7.9000	7.9000	-29.464%	42	171	+57.342%
2026-08-14	11.4500	12.5500	11.2000	11.2000	+3.226%	19	171	+10.982%
2026-08-13	11.3300	11.3300	9.8100	10.8500	-15.234%	42	170	+14.562%
2026-08-12	11.5400	12.8000	10.8500	12.8000	-15.288%	44	152	-2.891%
2026-08-11	15.9200	15.9200	14.2100	15.1100	-2.830%	34	163	-17.737%
2026-08-10	18.8000	18.8000	14.9000	15.5500	0.000%	16	176	-20.064%
2026-08-07	18.0700	18.0700	15.5500	15.5500	-12.493%	30	171	-20.064%
2026-08-06	14.9000	17.7700	14.7900	17.7700	+37.752%	55	164	-30.051%
2026-08-05	15.5100	15.5100	12.6700	12.9000	-23.214%	7	151	-3.643%
2026-08-04	17.0200	18.3500	16.5300	16.8000	-30.836%	25	150	-26.012%
2026-08-03	26.0500	27.4500	24.2900	24.2900	-6.505%	43	148	-48.827%
2026-07-31	29.3500	29.5000	25.9800	25.9800	-0.269%	3	135	-52.156%
2026-07-30	31.5000	31.5000	26.0500	26.0500	-40.674%	52	136	-52.284%
2026-07-29	36.7000	43.9100	35.1600	43.9100	+82.275%	113	109	-71.692%
2026-07-28	32.0700	32.0700	23.0000	24.0900	-2.667%	23	108	-48.402%
2026-07-27	14.7000	24.7500	13.6500	24.7500	+39.045%	6	105	-49.778%
2026-07-24	17.8000	19.7100	17.2500	17.8000	+30.882%	55	107	-30.169%
2026-07-22	14.0800	14.1000	13.5000	13.6000	-17.576%	160	104	-8.603%
2026-07-21	20.3500	20.6100	16.5000	16.5000	-25.843%	15	104	-24.667%
2026-07-20	21.4000	22.2500	21.4000	22.2500	-4.177%	3	96	-44.135%
2026-07-17	23.2200	23.2200	23.2200	23.2200	+144.421%	1	95	-46.469%
2026-07-15	10.5000	10.8000	9.4900	9.5000	-14.414%	13	95	+30.842%
2026-07-14	14.1500	14.4000	11.1000	11.1000	-55.865%	18	93	+11.982%
2026-07-10	25.1500	25.1500	25.1500	25.1500	0.000%	1	87	-50.577%
2026-07-09	27.9200	27.9200	24.8000	25.1500	-30.332%	11	87	-50.577%
2026-07-08	34.6000	36.1000	34.5000	36.1000	+23.842%	19	86	-65.568%
2026-07-07	27.9500	29.1500	27.8500	29.1500	+3.405%	11	85	-57.358%
2026-07-06	29.9500	29.9500	28.1900	28.1900	-20.074%	8	85	-55.906%
2026-07-02	35.2700	35.2700	35.2700	35.2700	+1.643%	2	81	-64.758%
2026-07-01	33.9500	34.7500	33.8000	34.7000	-1.140%	25	81	-64.179%
2026-06-29	37.2000	37.2000	35.1000	35.1000	+55.310%	14	69	-64.587%
2026-06-25	22.6500	22.6500	22.6000	22.6000	+8.134%	2	66	-45.000%
2026-06-17	20.1000	20.9000	20.1000	20.9000	-16.064%	12	60	-40.526%
2026-06-16	24.8500	25.2000	24.8500	24.9000	-5.860%	14	60	-50.080%
2026-06-15	28.1500	28.1500	26.4500	26.4500	-42.996%	3	57	-53.006%
2026-06-11	46.2500	46.4000	46.2500	46.4000	+28.567%	6	59	-73.211%
2026-06-05	32.7500	36.0900	32.7500	36.0900	-5.325%	28	56	-65.558%
2026-06-01	38.1500	38.1500	38.1200	38.1200	-10.516%	10	43	-67.392%
2026-05-29	42.7000	42.8000	42.6000	42.6000	-13.503%	16	43	-70.822%
2026-05-28	49.2500	49.2500	49.2500	49.2500	-12.600%	1	30	-74.761%
2026-05-27	56.3500	56.3500	56.3500	56.3500	-1.140%	3	30	-77.941%
2026-05-26	54.7500	57.0000	54.7500	57.0000	+9.615%	20	30	-78.193%
2026-05-22	52.0000	52.0000	52.0000	52.0000	-6.726%	2	20	-76.096%
2026-05-21	55.9000	55.9000	55.7500	55.7500	-6.145%	3	20	-77.704%
2026-05-20	63.5500	63.5500	59.2500	59.4000	-14.348%	4	20	-79.074%
2026-05-18	68.9900	69.3500	68.9900	69.3500	+10.783%	2	16	-82.076%
2026-05-14	62.6000	62.6000	62.6000	62.6000	-16.866%	6	16	-80.144%
2026-05-06	75.3000	75.3000	75.3000	75.3000	-7.834%	1	16	-83.493%
2026-04-23	81.7000	81.7000	81.7000	81.7000	-8.562%	1	16	-84.786%
2026-04-21	85.6500	89.3500	85.6500	89.3500	-10.516%	3	12	-86.088%
2026-04-14	100.1000	100.1000	99.8500	99.8500	-25.094%	6	12	-87.551%
2026-04-01	133.3000	133.3000	133.3000	133.3000	+1.911%	2	12	-90.675%
2026-03-04	130.8500	130.8500	130.8000	130.8000	+14.888%	2	12	-90.497%
2026-02-19	113.8500	113.8500	113.8500	113.8500	-10.050%	2	13	-89.082%
2026-02-13	126.5700	126.7400	126.5700	126.5700	+44.470%	15	22	-90.179%
2026-02-10	87.4500	87.6100	87.4500	87.6100	-23.565%	15	22	-85.812%
2026-02-04	114.6200	114.6200	114.6200	114.6200	+30.220%	1	12	-89.155%
2026-01-22	88.3500	88.3500	88.0200	88.0200	-2.794%	2	12	-85.878%
2026-01-21	88.7000	91.1300	88.4500	90.5500	-4.149%	5	12	-86.273%
2026-01-20	94.4700	94.4700	94.4700	94.4700	+9.037%	10	13	-86.842%
2026-01-16	86.9500	86.9500	86.6400	86.6400	+1.762%	10	9	-85.653%
2026-01-15	85.1400	85.1400	85.1400	85.1400	-17.018%	1	9	-85.401%
2026-01-12	102.6000	102.6000	102.6000	102.6000	+4.747%	1	8	-87.885%
2026-01-06	98.0500	98.0500	97.9500	97.9500	+3.062%	2	8	-87.310%
2026-01-05	95.0400	95.0400	95.0400	95.0400	-27.561%	1	6	-86.921%
2025-12-17	131.3000	131.4000	131.1500	131.2000	+3.519%	8	6	-90.526%
2025-12-16	126.8300	126.8300	126.7400	126.7400	-28.657%	2	5	-90.193%
2025-11-11	177.6500	177.6500	177.6500	177.6500	-5.405%	1	4	-93.003%
2025-10-29	187.4500	187.8000	187.4500	187.8000	+3.500%	2	4	-93.381%
2025-10-28	180.1500	181.4500	180.1500	181.4500	-1.273%	2	3	-93.150%
2025-10-27	183.0000	183.7900	183.0000	183.7900	-4.525%	2	2	-93.237%
2025-10-24	193.0000	193.0000	192.5000	192.5000	-6.915%	2	2	-93.543%
2025-10-20	208.6500	208.6500	206.8000	206.8000	+10.105%	3	3	-93.989%
2025-10-10	187.8200	187.8200	187.8200	187.8200	-3.697%	1	2	-93.382%
2025-10-08	195.0300	195.0300	195.0300	195.0300	+14.347%	1	3	-93.627%
2025-09-23	170.5600	170.5600	170.5600	170.5600	-1.808%	1	2	-92.712%
2025-09-19	173.3500	173.7000	173.3500	173.7000	-0.629%	2	2	-92.844%
2025-09-18	176.3000	176.3000	174.8000	174.8000	-4.114%	2	2	-92.889%
2025-09-17	182.3000	182.3000	182.3000	182.3000	0.000%	1	1	-93.182%