Dark

GS20261016P820
GS Oct 16 2026 820.00 Put (GS261016P00820000)
option OPRA

EOD

Aug 19, 2026

3.40-18.072%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.4000	3.4000	3.4000	3.4000	-18.072%	2	184	0.000%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-1.190%	2	182	-18.072%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-54.839%	2	180	-19.048%
2026-08-03	9.3000	9.3000	9.3000	9.3000	-7.000%	1	178	-63.441%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+32.450%	2	178	-66.000%
2026-07-23	7.4000	7.5500	7.4000	7.5500	-1.307%	10	177	-54.967%
2026-07-21	7.5000	7.6500	7.5000	7.6500	-8.163%	2	173	-55.556%
2026-07-20	8.3300	8.3300	8.3300	8.3300	+0.120%	1	173	-59.184%
2026-07-17	8.5000	8.5000	8.3200	8.3200	+73.333%	6	172	-59.135%
2026-07-16	4.8000	4.8000	4.8000	4.8000	+6.195%	1	173	-29.167%
2026-07-15	4.5800	4.5800	4.5200	4.5200	-9.600%	2	173	-24.779%
2026-07-14	5.5000	5.5000	5.0000	5.0000	-48.980%	3	174	-32.000%
2026-07-13	9.8000	9.8000	9.8000	9.8000	+0.513%	1	174	-65.306%
2026-07-10	10.2000	10.2000	9.7500	9.7500	-1.515%	18	175	-65.128%
2026-07-09	9.9000	9.9000	9.9000	9.9000	-24.312%	1	172	-65.657%
2026-07-08	13.0000	13.1500	12.8000	13.0800	+23.513%	48	171	-74.006%
2026-07-07	10.5500	10.7000	10.5500	10.5900	-5.022%	4	159	-67.894%
2026-07-06	11.3000	11.3000	11.1500	11.1500	-22.300%	4	159	-69.507%
2026-07-01	14.3500	14.3500	14.3500	14.3500	+0.561%	2	158	-76.307%
2026-06-29	14.1500	14.2700	14.1500	14.2700	+48.646%	2	156	-76.174%
2026-06-25	9.6000	9.6000	9.6000	9.6000	-5.419%	1	156	-64.583%
2026-06-24	10.1500	10.1500	10.1500	10.1500	+2.525%	10	155	-66.502%
2026-06-23	9.9000	9.9000	9.9000	9.9000	-52.404%	1	155	-65.657%
2026-06-11	22.5000	22.7000	20.8000	20.8000	-7.143%	3	154	-83.654%
2026-06-10	22.0200	23.5000	22.0200	22.4000	+2.283%	12	154	-84.821%
2026-06-09	22.0500	22.0500	21.5500	21.9000	+56.989%	11	154	-84.475%
2026-06-04	14.2000	14.3500	13.9000	13.9500	-16.617%	4	153	-75.627%
2026-05-29	16.7300	16.7300	16.7300	16.7300	-24.299%	1	153	-79.677%
2026-05-27	22.0500	22.1000	22.0500	22.1000	+6.250%	6	153	-84.615%
2026-05-26	20.8000	20.8000	20.8000	20.8000	+1.711%	1	153	-83.654%
2026-05-22	20.4500	20.4500	20.4500	20.4500	-14.685%	1	153	-83.374%
2026-05-20	25.2500	25.2500	23.9700	23.9700	-20.127%	11	153	-85.816%
2026-05-19	30.0100	30.0100	30.0100	30.0100	+3.661%	10	141	-88.670%
2026-05-18	28.0000	28.9500	28.0000	28.9500	+7.421%	16	141	-88.256%
2026-05-14	26.4000	26.9500	26.4000	26.9500	-4.433%	2	141	-87.384%
2026-05-13	28.6500	28.9500	28.2000	28.2000	-13.097%	4	137	-87.943%
2026-05-12	33.0000	33.2500	31.9500	32.4500	+0.154%	6	137	-89.522%
2026-05-08	32.4000	32.4000	32.4000	32.4000	+2.047%	1	137	-89.506%
2026-05-07	31.7000	31.7500	31.6500	31.7500	-1.090%	3	136	-89.291%
2026-05-06	32.1000	32.1000	32.1000	32.1000	-17.268%	1	136	-89.408%
2026-05-04	39.2000	39.2000	38.8000	38.8000	+4.582%	2	135	-91.237%
2026-05-01	37.5000	37.6000	36.8500	37.1000	-6.195%	15	121	-90.836%
2026-04-30	39.5000	39.5500	39.5000	39.5500	-5.156%	3	121	-91.403%
2026-04-29	41.3500	41.7000	41.3500	41.7000	+12.399%	2	119	-91.847%
2026-04-27	37.1000	37.1000	37.1000	37.1000	-6.667%	2	117	-90.836%
2026-04-24	39.8000	39.8000	39.7500	39.7500	+12.035%	11	115	-91.447%
2026-04-23	35.4800	35.4800	35.4800	35.4800	-3.060%	3	104	-90.417%
2026-04-22	36.6000	36.6000	36.6000	36.6000	+4.274%	1	107	-90.710%
2026-04-21	35.1000	35.1000	35.1000	35.1000	-4.490%	2	106	-90.313%
2026-04-20	37.7000	37.7000	36.7500	36.7500	-6.322%	8	106	-90.748%
2026-04-17	39.2300	39.2300	39.2300	39.2300	-9.546%	2	105	-91.333%
2026-04-15	43.3700	43.3700	43.3700	43.3700	-10.761%	3	103	-92.160%
2026-04-10	48.7000	48.7000	48.6000	48.6000	-3.091%	2	103	-93.004%
2026-04-09	52.3000	52.3000	49.5500	50.1500	-27.266%	15	103	-93.220%
2026-04-07	69.1500	69.1500	68.9500	68.9500	+6.388%	2	90	-95.069%
2026-04-06	65.0000	65.0000	64.8100	64.8100	-5.827%	2	90	-94.754%
2026-04-02	77.7000	77.7000	68.8200	68.8200	+2.670%	5	88	-95.060%
2026-04-01	67.0300	67.0300	67.0300	67.0300	-29.922%	2	88	-94.928%
2026-03-27	95.8500	95.8500	95.6500	95.6500	+22.315%	10	88	-96.445%
2026-03-23	77.9000	78.2000	77.9000	78.2000	-12.479%	4	89	-95.652%
2026-03-20	89.3500	89.3500	89.3500	89.3500	-6.293%	6	89	-96.195%
2026-03-19	95.3500	95.3500	95.3500	95.3500	-7.678%	1	89	-96.434%
2026-03-13	97.6100	103.2800	97.6100	103.2800	+3.125%	3	89	-96.708%
2026-03-12	100.6500	100.6500	100.1500	100.1500	+16.725%	2	89	-96.605%
2026-03-11	82.4500	85.8000	82.3500	85.8000	+11.140%	4	89	-96.037%
2026-03-10	79.3500	79.3500	77.0000	77.2000	-15.072%	3	91	-95.596%
2026-03-09	92.6800	92.6800	90.6000	90.9000	+4.339%	17	90	-96.260%
2026-03-06	87.9600	87.9600	87.0900	87.1200	+5.780%	8	98	-96.097%
2026-03-05	78.0100	82.3600	77.9200	82.3600	+25.358%	30	97	-95.872%
2026-03-04	65.7000	65.7500	65.4500	65.7000	-24.396%	6	111	-94.825%
2026-03-03	86.9000	86.9000	86.9000	86.9000	+27.233%	15	112	-96.087%
2026-03-02	68.5000	68.5000	68.3000	68.3000	+15.372%	6	97	-95.022%
2026-02-24	59.1000	59.2000	59.1000	59.2000	-3.268%	10	94	-94.257%
2026-02-23	61.5000	61.5000	61.2000	61.2000	+14.137%	10	89	-94.444%
2026-02-20	53.6200	53.6200	53.6200	53.6200	-2.915%	1	84	-93.659%
2026-02-19	53.0000	55.4500	53.0000	55.2300	0.000%	151	83	-93.844%