Dark

GS20261016P800
GS Oct 16 2026 800.00 Put (GS261016P00800000)
option OPRA

EOD

Aug 19, 2026

2.59+13.596%(+0.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.5900	2.5900	2.5900	2.5900	+13.596%	5	792	0.000%
2026-08-17	2.4000	2.4000	2.1400	2.2800	-22.184%	13	792	+13.596%
2026-08-12	3.1500	3.2000	2.9300	2.9300	-26.750%	7	796	-11.604%
2026-08-11	3.8400	4.0000	3.8400	4.0000	-8.046%	7	789	-35.250%
2026-08-10	3.6500	4.3500	3.6500	4.3500	-6.852%	11	789	-40.460%
2026-08-07	4.6700	4.6700	4.6700	4.6700	+0.864%	1	789	-44.540%
2026-08-06	4.6300	4.6300	4.6300	4.6300	+8.941%	1	788	-44.060%
2026-08-05	4.5000	4.7000	4.2500	4.2500	-35.312%	13	789	-39.059%
2026-08-03	7.8000	7.8000	6.5300	6.5700	-11.812%	40	785	-60.578%
2026-07-31	7.5000	7.5000	7.3000	7.4500	-8.589%	12	816	-65.235%
2026-07-30	9.1000	9.3100	8.0500	8.1500	-24.537%	20	820	-68.221%
2026-07-29	11.6000	11.6000	10.8000	10.8000	+29.341%	2	823	-76.019%
2026-07-28	8.1500	8.3500	7.9000	8.3500	+18.440%	29	823	-68.982%
2026-07-27	7.1900	7.1900	7.0500	7.0500	+23.684%	2	815	-63.262%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-5.785%	1	816	-54.561%
2026-07-23	6.4000	6.4000	6.0500	6.0500	-0.820%	17	815	-57.190%
2026-07-21	6.1000	6.1000	6.1000	6.1000	-16.438%	1	806	-57.541%
2026-07-20	7.1000	7.4800	7.0000	7.3000	+5.036%	69	806	-64.521%
2026-07-17	7.1000	7.1000	6.8500	6.9500	+29.423%	15	817	-62.734%
2026-07-16	4.2500	5.5100	4.2500	5.3700	+23.448%	101	819	-51.769%
2026-07-14	4.4200	4.6300	4.3500	4.3500	-46.951%	37	819	-40.460%
2026-07-13	7.9000	8.2000	7.9000	8.2000	+3.145%	31	834	-68.415%
2026-07-10	7.7500	7.9500	7.7500	7.9500	-12.637%	11	813	-67.421%
2026-07-09	8.4200	9.1000	8.4200	9.1000	-12.919%	93	813	-71.538%
2026-07-08	10.1000	10.8200	9.9000	10.4500	+18.079%	79	741	-75.215%
2026-07-07	9.1000	9.1000	8.7000	8.8500	-4.839%	8	722	-70.734%
2026-07-06	9.3000	9.3000	8.8000	9.3000	-24.082%	6	720	-72.151%
2026-07-01	12.2500	12.2500	12.2500	12.2500	-3.162%	4	719	-78.857%
2026-06-30	12.0000	12.6500	11.8000	12.6500	+41.499%	70	719	-79.526%
2026-06-25	8.9400	8.9400	8.9400	8.9400	+5.176%	1	702	-71.029%
2026-06-24	8.5000	8.5000	8.5000	8.5000	+14.865%	10	701	-69.529%
2026-06-22	7.4000	7.4000	7.4000	7.4000	-7.500%	1	711	-65.000%
2026-06-18	7.4500	8.0000	7.4500	8.0000	+0.629%	2	702	-67.625%
2026-06-17	7.5000	7.9500	7.5000	7.9500	-15.155%	16	702	-67.421%
2026-06-16	9.3700	9.3700	9.3700	9.3700	-13.241%	6	702	-72.359%
2026-06-15	10.8000	10.8000	10.8000	10.8000	-38.671%	6	708	-76.019%
2026-06-11	19.1000	19.1000	17.4800	17.6100	-8.042%	3	702	-85.292%
2026-06-10	18.9000	19.3000	18.4500	19.1500	+5.510%	5	701	-86.475%
2026-06-09	17.3400	18.1500	17.3400	18.1500	+25.345%	4	703	-85.730%
2026-06-08	14.6000	14.6000	14.3500	14.4800	+3.429%	36	703	-82.113%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+18.143%	1	700	-81.500%
2026-06-04	12.0000	12.2000	11.8500	11.8500	-18.106%	17	700	-78.143%
2026-06-03	14.4700	14.4700	14.4700	14.4700	+9.455%	2	705	-82.101%
2026-06-01	13.2200	13.2200	13.2200	13.2200	-8.575%	1	703	-80.408%
2026-05-29	15.8600	15.8600	14.4600	14.4600	-17.371%	3	702	-82.089%
2026-05-28	18.5000	18.5000	17.5000	17.5000	-6.166%	2	703	-85.200%
2026-05-27	18.6000	18.7700	18.6000	18.6500	+1.084%	19	702	-86.113%
2026-05-26	16.9400	18.4500	16.9400	18.4500	-5.771%	58	706	-85.962%
2026-05-21	19.5800	19.5800	19.5800	19.5800	-16.858%	1	686	-86.772%
2026-05-20	23.5500	23.5500	23.5500	23.5500	-7.538%	1	686	-89.002%
2026-05-19	26.3600	26.4900	25.4700	25.4700	+6.837%	12	683	-89.831%
2026-05-18	23.6000	24.0000	23.5600	23.8400	-2.094%	18	683	-89.136%
2026-05-15	24.5000	24.5000	24.3500	24.3500	-10.969%	2	683	-89.363%
2026-05-13	24.4500	27.3500	24.4500	27.3500	+9.839%	3	683	-90.530%
2026-05-12	28.1000	28.1000	24.9000	24.9000	-4.780%	9	677	-89.598%
2026-05-11	26.1500	26.1500	26.1500	26.1500	-4.736%	3	677	-90.096%
2026-05-08	27.6500	27.7500	27.2000	27.4500	-1.999%	8	674	-90.565%
2026-05-07	27.3500	28.8000	27.1000	28.0100	+4.243%	533	672	-90.753%
2026-05-06	26.6400	27.4500	26.6400	26.8700	-15.103%	16	154	-90.361%
2026-05-05	33.2000	33.2000	31.4500	31.6500	-8.526%	24	150	-91.817%
2026-05-04	34.0000	34.6000	34.0000	34.6000	+1.615%	12	143	-92.514%
2026-04-30	35.8500	35.8500	34.0500	34.0500	-8.591%	3	141	-92.394%
2026-04-29	36.8500	37.9400	36.8500	37.2500	+24.167%	34	141	-93.047%
2026-04-28	30.0000	30.0000	30.0000	30.0000	-5.273%	1	142	-91.367%
2026-04-27	31.6800	31.6800	31.6700	31.6700	-3.298%	2	143	-91.822%
2026-04-23	32.6600	32.7500	32.6600	32.7500	+1.550%	3	143	-92.092%
2026-04-22	31.0500	32.2500	31.0500	32.2500	+6.612%	5	146	-91.969%
2026-04-21	30.2500	30.2500	30.2500	30.2500	-9.159%	2	144	-91.438%
2026-04-17	34.7500	35.0000	33.2900	33.3000	-16.015%	40	144	-92.222%
2026-04-16	39.6500	39.6500	39.6500	39.6500	+4.287%	1	144	-93.468%
2026-04-15	36.0000	38.0200	36.0000	38.0200	+0.849%	6	144	-93.188%
2026-04-14	39.5000	39.5000	37.6500	37.7000	-19.787%	7	143	-93.130%
2026-04-13	50.0000	50.0000	47.0000	47.0000	+9.049%	4	144	-94.489%
2026-04-10	43.1000	43.1000	43.1000	43.1000	-0.988%	2	144	-93.991%
2026-04-09	43.5300	43.5300	43.5300	43.5300	-2.705%	2	146	-94.050%
2026-04-08	45.1000	45.7900	41.6100	44.7400	-23.061%	271	148	-94.211%
2026-04-06	59.6500	59.8000	58.1500	58.1500	-7.109%	10	57	-95.546%
2026-04-02	62.6000	62.6000	62.6000	62.6000	-8.613%	2	61	-95.863%
2026-03-31	74.6100	76.1700	67.4000	68.5000	-15.599%	55	61	-96.219%
2026-03-30	81.4700	81.4700	81.1600	81.1600	-4.742%	15	108	-96.809%
2026-03-27	84.7500	86.0500	80.4500	85.2000	+14.747%	89	123	-96.960%
2026-03-26	71.2800	74.2500	70.8000	74.2500	+8.079%	28	85	-96.512%
2026-03-25	66.5000	69.1000	66.5000	68.7000	-2.801%	48	66	-96.230%
2026-03-23	70.6800	70.6800	70.6800	70.6800	-11.038%	3	39	-96.336%
2026-03-20	76.1900	79.4500	76.1900	79.4500	-0.811%	11	36	-96.740%
2026-03-16	80.0500	80.1000	80.0500	80.1000	-11.345%	2	32	-96.767%
2026-03-12	90.1500	90.3500	90.1500	90.3500	+17.140%	2	33	-97.133%
2026-03-11	75.2900	77.1300	74.6100	77.1300	+8.787%	7	33	-96.642%
2026-03-10	70.9000	70.9000	70.9000	70.9000	-12.738%	1	34	-96.347%
2026-03-09	86.0300	87.3500	81.2500	81.2500	+3.569%	8	34	-96.812%
2026-03-06	81.3900	81.3900	77.8000	78.4500	+12.152%	40	33	-96.699%
2026-03-05	69.6000	69.9500	69.6000	69.9500	+19.777%	2	16	-96.297%
2026-03-04	58.1500	58.4000	58.1500	58.4000	+3.730%	6	16	-95.565%
2026-02-27	53.1500	57.9500	53.1500	56.3000	+17.292%	16	13	-95.400%
2026-02-25	48.2500	48.2500	48.0000	48.0000	0.000%	12	0	-94.604%