Dark

GS20261218C1000
GS Dec 18 2026 1000.00 Call (GS261218C01000000)
option OPRA

EOD

Aug 18, 2026

97.78-4.512%(-4.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	93.6500	97.7800	93.6500	97.7800	-4.512%	7	423	0.000%
2026-08-14	102.0000	102.4000	102.0000	102.4000	-6.055%	3	423	-4.512%
2026-08-13	110.4400	110.8100	109.0000	109.0000	+8.242%	3	424	-10.294%
2026-08-12	106.7900	106.7900	100.7000	100.7000	-3.173%	3	423	-2.900%
2026-08-10	103.0000	104.0000	102.6000	104.0000	-2.804%	3	422	-5.981%
2026-08-07	107.0000	107.0000	107.0000	107.0000	-0.843%	1	422	-8.617%
2026-08-06	107.8900	107.9400	107.8900	107.9100	-11.766%	8	422	-9.387%
2026-08-04	122.3000	122.3000	122.3000	122.3000	+25.629%	1	422	-20.049%
2026-08-03	98.9000	99.8000	96.4300	97.3500	+14.529%	12	422	+0.442%
2026-07-29	89.5800	89.5800	85.0000	85.0000	-26.913%	152	422	+15.035%
2026-07-28	117.9500	117.9500	116.3000	116.3000	+1.794%	12	425	-15.924%
2026-07-27	122.5000	122.5000	114.2500	114.2500	-21.125%	64	425	-14.416%
2026-07-21	144.8500	144.8500	144.8500	144.8500	+10.573%	1	422	-32.496%
2026-07-20	146.9000	146.9000	131.0000	131.0000	-9.655%	4	422	-25.359%
2026-07-17	138.0000	145.0000	138.0000	145.0000	-16.209%	5	425	-32.566%
2026-07-16	173.0500	173.0500	173.0500	173.0500	-11.256%	1	425	-43.496%
2026-07-15	192.6200	195.0000	192.6200	195.0000	+5.405%	3	425	-49.856%
2026-07-14	170.0000	185.0000	170.0000	185.0000	+48.273%	12	424	-47.146%
2026-07-13	126.1000	126.1000	124.7700	124.7700	-10.237%	2	431	-21.632%
2026-07-10	139.0000	139.0000	139.0000	139.0000	+7.228%	1	430	-29.655%
2026-07-06	125.0000	129.6300	125.0000	129.6300	+15.689%	2	430	-24.570%
2026-07-01	107.2500	112.0500	106.0200	112.0500	+1.073%	15	430	-12.735%
2026-06-30	110.8600	110.8600	110.8600	110.8600	-2.326%	2	427	-11.799%
2026-06-29	121.0000	121.0000	113.5000	113.5000	-28.010%	2	426	-13.850%
2026-06-24	157.6600	157.6600	157.6600	157.6600	-3.276%	1	427	-37.980%
2026-06-18	163.0000	163.0000	163.0000	163.0000	-7.910%	2	427	-40.012%
2026-06-17	170.0000	177.0000	170.0000	177.0000	+7.671%	3	427	-44.757%
2026-06-16	162.5000	164.3900	162.4000	164.3900	+5.378%	8	427	-40.519%
2026-06-15	156.0000	156.0000	156.0000	156.0000	+7.586%	1	426	-37.321%
2026-06-12	145.0000	145.0000	145.0000	145.0000	+26.693%	1	426	-32.566%
2026-06-10	114.4500	114.4500	114.4500	114.4500	-5.413%	4	426	-14.565%
2026-06-09	133.0000	133.0000	121.0000	121.0000	-11.029%	3	422	-19.190%
2026-06-08	144.0000	144.0000	136.0000	136.0000	+2.256%	3	423	-28.103%
2026-06-05	172.2000	172.2000	133.0000	133.0000	-23.068%	8	423	-26.481%
2026-06-04	168.0000	173.4500	168.0000	172.8800	+30.005%	12	424	-43.441%
2026-06-03	132.9800	132.9800	132.9800	132.9800	-10.511%	1	425	-26.470%
2026-06-02	147.0000	152.2200	140.0000	148.6000	+10.442%	28	424	-34.199%
2026-06-01	116.6000	134.5500	116.6000	134.5500	+19.282%	13	438	-27.328%
2026-05-29	106.5000	114.0000	106.5000	112.8000	+13.128%	13	449	-13.316%
2026-05-28	99.7100	99.7100	99.7100	99.7100	-0.290%	1	444	-1.936%
2026-05-27	100.0000	100.0000	100.0000	100.0000	+3.713%	2	443	-2.220%
2026-05-26	106.0000	106.0000	96.4200	96.4200	+0.333%	4	443	+1.410%
2026-05-22	99.2100	100.8900	96.1000	96.1000	-0.672%	7	443	+1.748%
2026-05-21	93.8000	100.0000	93.8000	96.7500	+9.943%	3	439	+1.065%
2026-05-20	88.0000	88.0000	88.0000	88.0000	+19.160%	1	439	+11.114%
2026-05-15	75.0000	75.0000	71.0000	73.8500	-11.874%	8	437	+32.404%
2026-05-14	84.5700	87.1700	83.8000	83.8000	+8.831%	13	436	+16.683%
2026-05-13	78.5000	78.5000	76.2000	77.0000	+22.222%	28	410	+26.987%
2026-05-12	62.0200	63.0000	62.0200	63.0000	-0.865%	2	410	+55.206%
2026-05-11	63.5500	63.5500	63.5500	63.5500	+4.180%	1	410	+53.863%
2026-05-07	60.4500	61.0000	60.4500	61.0000	+1.667%	2	410	+60.295%
2026-05-05	60.0000	60.0000	60.0000	60.0000	+9.091%	1	411	+62.967%
2026-05-04	59.3000	59.3000	55.0000	55.0000	-15.411%	7	410	+77.782%
2026-04-30	64.5600	65.0200	64.5600	65.0200	+10.203%	4	409	+50.384%
2026-04-29	59.0000	59.0000	59.0000	59.0000	-18.339%	1	406	+65.729%
2026-04-22	72.2500	72.2500	72.2500	72.2500	+0.111%	1	406	+35.336%
2026-04-21	77.9600	77.9600	72.1700	72.1700	+3.100%	2	408	+35.486%
2026-04-20	67.1000	70.6000	67.1000	70.0000	+5.074%	4	408	+39.686%
2026-04-17	65.1900	66.6200	65.1900	66.6200	+16.734%	122	409	+46.773%
2026-04-16	57.0700	57.0700	57.0700	57.0700	+1.188%	1	507	+71.333%
2026-04-15	59.2700	59.6400	56.4000	56.4000	-8.068%	19	506	+73.369%
2026-04-14	61.3300	61.3500	61.3300	61.3500	-1.048%	2	493	+59.381%
2026-04-10	62.0000	62.0000	62.0000	62.0000	-1.509%	1	493	+57.710%
2026-04-08	64.8500	64.9500	62.9500	62.9500	+20.065%	27	492	+55.330%
2026-04-06	52.4300	52.4300	52.4300	52.4300	+2.302%	2	492	+86.496%
2026-04-02	51.7200	51.7200	51.2500	51.2500	-1.062%	3	489	+90.790%
2026-04-01	50.2000	51.8000	50.0000	51.8000	+13.846%	4	489	+88.764%
2026-03-31	45.3500	45.5000	45.3500	45.5000	+30.747%	2	488	+114.901%
2026-03-30	36.0500	36.0500	34.8000	34.8000	+0.840%	7	487	+180.977%
2026-03-27	33.8500	34.5100	33.8500	34.5100	-11.057%	11	488	+183.338%
2026-03-26	38.8000	38.8000	38.8000	38.8000	-11.617%	1	494	+152.010%
2026-03-25	44.1000	44.2000	43.9000	43.9000	+3.294%	10	495	+122.733%
2026-03-24	42.7200	42.7200	42.5000	42.5000	-2.186%	2	496	+130.071%
2026-03-23	43.0000	44.2000	41.5500	43.4500	+13.863%	30	496	+125.040%
2026-03-20	36.6600	38.1600	36.5900	38.1600	+6.000%	3	496	+156.237%
2026-03-19	31.6000	36.0000	31.6000	36.0000	+8.434%	7	495	+171.611%
2026-03-18	32.7000	33.2000	32.7000	33.2000	+0.545%	2	494	+194.518%
2026-03-17	33.2500	33.7100	33.0200	33.0200	+7.557%	5	494	+196.124%
2026-03-16	30.4300	30.7500	30.4300	30.7000	-4.063%	16	494	+218.502%
2026-03-13	32.0000	32.0000	32.0000	32.0000	-4.506%	12	504	+205.563%
2026-03-12	35.0000	36.3000	33.0500	33.5100	-15.207%	51	516	+191.793%
2026-03-11	38.4500	39.5500	38.4500	39.5200	-8.561%	9	526	+147.419%
2026-03-10	46.0000	46.0000	43.0000	43.2200	+11.105%	51	524	+126.238%
2026-03-09	37.5800	38.9000	37.5700	38.9000	-6.378%	18	475	+151.362%
2026-03-06	36.9200	42.4900	36.9200	41.5500	-8.379%	44	488	+135.331%
2026-03-05	55.9500	55.9500	45.3500	45.3500	-23.201%	37	447	+115.612%
2026-03-04	59.0500	59.0500	59.0500	59.0500	+7.972%	1	446	+65.588%
2026-03-03	54.6800	54.6900	54.6800	54.6900	-7.305%	2	445	+78.790%
2026-03-02	57.5500	59.0000	57.5500	59.0000	+4.796%	3	445	+65.729%
2026-02-27	63.9300	64.0500	55.3000	56.3000	-30.494%	20	443	+73.677%
2026-02-26	80.6000	85.5000	80.6000	81.0000	+3.713%	33	449	+20.716%
2026-02-25	77.4300	78.2000	77.1600	78.1000	+6.592%	6	423	+25.198%
2026-02-24	66.0000	73.2700	66.0000	73.2700	+7.829%	8	423	+33.452%
2026-02-23	68.0000	68.5500	67.2500	67.9500	-12.039%	10	428	+43.900%
2026-02-20	74.5000	77.2500	74.5000	77.2500	-10.910%	2	429	+26.576%
2026-02-18	90.0000	90.7000	86.7100	86.7100	+10.614%	7	428	+12.767%
2026-02-17	78.9400	78.9400	78.3900	78.3900	+15.076%	8	425	+24.735%
2026-02-13	70.0000	70.0000	68.1200	68.1200	-15.115%	2	422	+43.541%
2026-02-12	80.2500	80.2500	80.2500	80.2500	-13.524%	1	422	+21.844%
2026-02-11	100.0000	100.0000	91.5000	92.8000	+0.466%	6	421	+5.366%
2026-02-10	91.6300	92.3700	86.3100	92.3700	+13.896%	8	419	+5.857%
2026-02-06	81.1000	81.1000	81.1000	81.1000	+28.526%	1	413	+20.567%
2026-02-05	63.1000	63.1000	63.1000	63.1000	-17.192%	1	413	+54.960%
2026-02-04	78.2000	78.2000	70.0000	76.2000	-2.370%	9	414	+28.320%
2026-02-03	84.9200	84.9200	78.0500	78.0500	-4.968%	3	415	+25.279%
2026-02-02	82.1300	82.1300	82.1300	82.1300	-2.226%	30	414	+19.055%
2026-01-30	82.2200	84.0000	82.2200	84.0000	-4.000%	11	384	+16.405%
2026-01-29	83.2500	87.5000	83.2300	87.5000	+9.375%	9	374	+11.749%
2026-01-28	80.0000	80.0000	80.0000	80.0000	+4.630%	1	367	+22.225%
2026-01-27	76.4600	76.4600	76.4600	76.4600	-5.663%	10	367	+27.884%
2026-01-26	80.5000	81.0500	80.5000	81.0500	+2.986%	4	357	+20.642%
2026-01-23	79.9500	79.9500	78.7000	78.7000	-21.434%	2	357	+24.244%
2026-01-22	99.4000	104.2600	99.4000	100.1700	-3.664%	6	358	-2.386%
2026-01-21	101.1500	103.9800	100.8500	103.9800	+11.543%	5	355	-5.963%
2026-01-20	94.0200	94.0200	93.1800	93.2200	-8.608%	12	353	+4.892%
2026-01-16	105.8000	105.8000	102.0000	102.0000	-6.593%	3	355	-4.137%
2026-01-15	107.7500	109.2000	107.7500	109.2000	+24.800%	10	355	-10.458%
2026-01-14	87.5000	87.5000	87.5000	87.5000	-3.793%	2	345	+11.749%
2026-01-13	92.6500	92.6500	90.9500	90.9500	-4.162%	4	343	+7.510%
2026-01-12	94.9000	94.9000	94.9000	94.9000	+0.455%	1	344	+3.035%
2026-01-09	93.2000	94.4700	93.2000	94.4700	+3.009%	13	344	+3.504%
2026-01-08	91.9500	92.3000	91.7100	91.7100	-7.550%	9	333	+6.619%
2026-01-07	99.2000	99.2000	99.2000	99.2000	-5.515%	2	332	-1.431%
2026-01-06	104.5500	104.9900	104.5500	104.9900	+1.498%	3	330	-6.867%
2026-01-05	80.1000	103.4400	80.1000	103.4400	+33.471%	3	325	-5.472%
2026-01-02	68.0200	77.5000	67.5500	77.5000	+19.784%	22	325	+26.168%
2025-12-31	64.9100	64.9100	64.2300	64.7000	-1.970%	4	339	+51.128%
2025-12-30	66.0000	66.0000	66.0000	66.0000	-5.063%	10	339	+48.152%
2025-12-29	70.7100	70.7500	69.5200	69.5200	-10.181%	3	334	+40.650%
2025-12-24	76.4200	77.4000	76.4200	77.4000	+6.392%	4	333	+26.331%
2025-12-23	72.3400	72.7700	72.3400	72.7500	+0.207%	3	333	+34.405%
2025-12-22	73.0000	74.0500	72.6000	72.6000	+1.681%	330	333	+34.683%
2025-12-19	71.5100	71.5100	71.0000	71.4000	+12.441%	4	214	+36.947%
2025-12-18	63.5000	63.5000	63.5000	63.5000	-8.104%	1	214	+53.984%
2025-12-16	69.1000	69.1000	69.1000	69.1000	-3.760%	6	214	+41.505%
2025-12-15	72.3000	74.2400	71.8000	71.8000	-9.923%	5	217	+36.184%
2025-12-12	79.1000	79.7100	79.1000	79.7100	-0.858%	2	215	+22.670%
2025-12-11	77.0800	80.7500	77.0800	80.4000	+19.252%	24	215	+21.617%
2025-12-10	67.7500	67.7500	67.4200	67.4200	+2.853%	2	193	+45.031%
2025-12-09	66.1300	67.0700	63.8200	65.5500	+12.881%	139	192	+49.169%
2025-12-08	58.0700	58.0700	58.0700	58.0700	+12.539%	1	167	+68.383%
2025-12-05	51.3000	51.6000	51.3000	51.6000	+12.296%	2	167	+89.496%
2025-12-04	46.4200	46.4200	45.9500	45.9500	+16.329%	4	167	+112.797%
2025-12-02	39.3600	39.5000	39.1500	39.5000	+12.216%	12	167	+147.544%
2025-11-19	35.2000	35.2000	35.2000	35.2000	-0.985%	1	160	+177.784%
2025-11-18	35.5500	35.5500	35.5500	35.5500	-6.986%	1	160	+175.049%
2025-11-17	38.0700	38.2200	38.0700	38.2200	-1.571%	2	160	+155.835%
2025-11-14	38.8300	38.8300	38.8300	38.8300	-17.558%	1	160	+151.816%
2025-11-13	49.5100	49.5100	46.7100	47.1000	+22.369%	114	160	+107.601%
2025-11-11	38.5800	39.0500	37.5800	38.4900	+6.768%	202	75	+154.040%
2025-11-06	35.7600	36.0500	35.7600	36.0500	-3.867%	2	75	+171.234%
2025-11-04	37.0000	37.5800	36.7500	37.5000	+17.297%	117	76	+160.747%
2025-10-31	32.7500	32.7500	31.6300	31.9700	-0.714%	5	86	+205.849%
2025-10-29	33.2500	33.2500	32.2000	32.2000	+8.054%	6	84	+203.665%
2025-10-27	29.8500	30.0000	29.6400	29.8000	+14.264%	8	77	+228.121%
2025-10-24	23.9900	26.0800	23.9200	26.0800	+5.034%	24	77	+274.923%
2025-10-17	24.8300	24.8300	24.8300	24.8300	-15.400%	1	77	+293.798%
2025-10-14	28.0000	29.3500	25.0000	29.3500	-13.930%	77	77	+233.152%
2025-10-13	33.7200	34.1000	33.7000	34.1000	+14.430%	4	36	+186.745%
2025-10-10	29.8000	29.8000	29.8000	29.8000	-4.211%	1	36	+228.121%
2025-10-09	30.7000	31.1100	30.7000	31.1100	-13.101%	2	35	+214.304%
2025-09-24	35.7700	35.8000	35.6000	35.8000	-2.876%	3	36	+173.128%
2025-09-22	36.8600	36.8600	36.8600	36.8600	+1.403%	27	35	+165.274%
2025-09-19	36.3500	36.3500	36.3500	36.3500	+68.677%	11	8	+168.996%
2025-08-28	21.5700	21.5700	21.5500	21.5500	+0.748%	2	14	+353.735%
2025-08-12	21.3900	21.3900	21.3900	21.3900	+17.916%	5	13	+357.129%
2025-08-07	17.9000	18.1400	17.9000	18.1400	-10.109%	2	8	+439.030%
2025-07-31	20.0300	20.1800	20.0300	20.1800	-4.541%	2	7	+384.539%
2025-07-30	21.1000	21.1400	21.1000	21.1400	+11.439%	2	7	+362.535%
2025-07-29	19.1300	19.1300	18.9700	18.9700	+26.805%	2	7	+415.445%
2025-07-22	14.7600	15.1100	14.7600	14.9600	-10.687%	4	6	+553.610%
2025-07-21	16.5400	16.7500	16.5400	16.7500	+2.761%	2	5	+483.761%
2025-07-17	16.3000	16.3000	16.3000	16.3000	-8.683%	1	4	+499.877%
2025-07-15	17.8500	17.8500	17.8500	17.8500	-6.201%	1	3	+447.787%
2025-07-14	18.9700	19.0300	18.9700	19.0300	-18.186%	2	2	+413.820%
2025-07-03	22.9000	23.2600	22.9000	23.2600	0.000%	2	0	+320.378%