Dark

GS20261218C1100
GS Dec 18 2026 1100.00 Call (GS261218C01100000)
option OPRA

EOD

Aug 19, 2026

46.00-11.025%(-5.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	46.0000	46.0000	46.0000	46.0000	-11.025%	3	312	0.000%
2026-08-18	51.7000	51.7000	51.7000	51.7000	-13.977%	1	312	-11.025%
2026-08-17	57.2500	60.1000	57.2500	60.1000	+9.772%	2	313	-23.461%
2026-08-14	56.6900	56.6900	54.6000	54.7500	-10.246%	8	313	-15.982%
2026-08-13	62.0600	62.0600	61.0000	61.0000	+11.111%	12	311	-24.590%
2026-08-12	64.0000	64.0000	54.9000	54.9000	-5.751%	8	301	-16.211%
2026-08-11	58.2500	58.2500	58.2500	58.2500	+1.128%	1	299	-21.030%
2026-08-10	59.6400	59.6400	57.6000	57.6000	-29.195%	15	298	-20.139%
2026-08-05	77.0000	83.1500	77.0000	81.3500	+10.171%	4	290	-43.454%
2026-08-04	73.8400	73.8400	73.8400	73.8400	+44.784%	2	290	-37.703%
2026-08-03	51.2200	51.2200	51.0000	51.0000	+8.835%	2	288	-9.804%
2026-07-29	47.3800	47.3800	46.8600	46.8600	-27.629%	2	289	-1.835%
2026-07-28	65.0000	66.9400	64.7500	64.7500	-30.376%	18	289	-28.958%
2026-07-27	93.0000	93.0000	93.0000	93.0000	+5.682%	1	285	-50.538%
2026-07-23	88.0000	88.0000	88.0000	88.0000	-3.169%	1	285	-47.727%
2026-07-21	89.0000	90.8800	89.0000	90.8800	+5.674%	3	285	-49.384%
2026-07-17	84.2500	93.6500	84.2500	86.0000	-16.828%	5	283	-46.512%
2026-07-16	126.7000	126.7000	103.4000	103.4000	-21.458%	78	285	-55.513%
2026-07-15	125.2100	132.7700	113.4700	131.6500	+5.026%	254	307	-65.059%
2026-07-14	91.2100	125.3700	91.2100	125.3500	+65.675%	614	335	-63.303%
2026-07-13	79.4500	79.4500	73.2000	75.6600	-8.413%	77	239	-39.202%
2026-07-10	82.0000	82.6100	81.5700	82.6100	-4.109%	26	209	-44.317%
2026-07-09	78.8200	86.1500	78.8200	86.1500	+27.065%	2	216	-46.605%
2026-07-08	65.0000	67.8000	65.0000	67.8000	-15.776%	2	217	-32.153%
2026-07-06	80.5000	80.5000	80.5000	80.5000	+27.778%	1	216	-42.857%
2026-07-02	72.5100	72.5100	63.0000	63.0000	-8.297%	5	215	-26.984%
2026-07-01	68.9500	68.9500	68.7000	68.7000	-1.094%	2	215	-33.042%
2026-06-29	66.0000	69.4600	66.0000	69.4600	-0.771%	66	216	-33.775%
2026-06-26	73.7900	73.7900	68.4500	70.0000	-38.053%	4	211	-34.286%
2026-06-25	113.0000	113.0000	113.0000	113.0000	+18.325%	1	210	-59.292%
2026-06-24	95.5000	95.5000	95.5000	95.5000	-11.204%	1	209	-51.832%
2026-06-23	107.5500	107.5500	107.5500	107.5500	-2.272%	1	210	-57.229%
2026-06-18	120.9800	120.9800	110.0500	110.0500	-10.083%	7	211	-58.201%
2026-06-17	114.0000	122.3900	114.0000	122.3900	+12.181%	25	211	-62.415%
2026-06-16	109.1000	109.1000	109.1000	109.1000	+8.687%	1	211	-57.837%
2026-06-15	103.2000	103.2000	100.3800	100.3800	+0.380%	2	210	-54.174%
2026-06-12	100.0000	100.0000	100.0000	100.0000	+4.690%	1	209	-54.000%
2026-06-05	95.5200	95.5200	95.5200	95.5200	-16.211%	5	209	-51.843%
2026-06-04	114.0000	114.0000	114.0000	114.0000	+23.270%	1	209	-59.649%
2026-06-02	92.4800	92.4800	92.4800	92.4800	+36.987%	5	208	-50.260%
2026-05-29	67.3800	67.5300	67.3600	67.5100	+14.385%	4	208	-31.862%
2026-05-28	57.4000	59.0500	57.4000	59.0200	+2.554%	21	204	-22.060%
2026-05-27	56.2000	58.9000	55.7200	57.5500	+4.484%	6	201	-20.070%
2026-05-26	56.0500	56.0500	55.0800	55.0800	-4.209%	2	205	-16.485%
2026-05-22	57.7000	57.7000	57.5000	57.5000	+8.963%	5	206	-20.000%
2026-05-21	52.7700	52.7700	52.7700	52.7700	+57.994%	3	204	-12.829%
2026-05-19	33.4500	33.4500	33.4000	33.4000	-10.695%	6	204	+37.725%
2026-05-18	40.4500	40.9500	37.4000	37.4000	-21.839%	4	198	+22.995%
2026-05-14	48.2500	48.2500	47.8500	47.8500	+34.599%	6	198	-3.866%
2026-05-06	35.5500	35.5500	35.5500	35.5500	+11.094%	1	196	+29.395%
2026-05-05	31.0000	32.1100	30.6700	32.0000	+7.203%	7	195	+43.750%
2026-05-04	29.9500	29.9500	29.8500	29.8500	-7.298%	2	196	+54.104%
2026-04-16	30.4000	32.2000	30.4000	32.2000	+1.258%	4	195	+42.857%
2026-04-15	32.3000	32.3000	31.7800	31.8000	+4.950%	13	196	+44.654%
2026-04-14	29.1000	30.3000	29.1000	30.3000	-10.619%	5	192	+51.815%
2026-04-10	33.9000	34.0000	33.6000	33.9000	-0.441%	5	189	+35.693%
2026-04-09	34.3500	34.3500	34.0500	34.0500	-2.714%	2	189	+35.095%
2026-04-08	36.1700	36.1700	33.2500	35.0000	+25.358%	68	190	+31.429%
2026-04-06	27.9200	27.9200	27.9200	27.9200	+42.087%	1	164	+64.756%
2026-03-31	19.7500	19.7500	19.6500	19.6500	-2.481%	2	163	+134.097%
2026-03-26	21.2000	21.3800	19.8000	20.1500	-11.584%	85	161	+128.288%
2026-03-25	22.8000	22.8500	22.5500	22.7900	+3.591%	36	135	+101.843%
2026-03-23	21.9000	22.7500	21.9000	22.0000	+30.797%	29	130	+109.091%
2026-03-19	16.8200	16.8200	16.8200	16.8200	-0.767%	1	124	+173.484%
2026-03-17	16.7000	16.9500	16.7000	16.9500	+0.474%	2	125	+171.386%
2026-03-12	16.9000	18.0500	16.8700	16.8700	-44.305%	4	125	+172.673%
2026-03-03	29.1900	30.2900	29.1900	30.2900	-13.457%	3	124	+51.865%
2026-03-02	35.0500	35.3000	35.0000	35.0000	+4.790%	7	125	+31.429%
2026-02-27	33.8500	33.8500	32.9000	33.4000	-32.334%	12	122	+37.725%
2026-02-26	49.1100	49.3600	49.1100	49.3600	+14.791%	2	121	-6.807%
2026-02-24	43.0000	43.0000	43.0000	43.0000	+6.173%	1	121	+6.977%
2026-02-23	40.6000	40.6000	40.5000	40.5000	-27.484%	7	122	+13.580%
2026-02-11	55.8500	55.8500	55.8500	55.8500	+4.804%	1	122	-17.637%
2026-02-09	53.0500	53.2900	53.0500	53.2900	+8.093%	4	122	-13.680%
2026-02-06	49.4500	49.4500	49.3000	49.3000	+0.102%	2	120	-6.694%
2026-01-23	49.0000	52.8000	48.6100	49.2500	-17.793%	52	120	-6.599%
2026-01-20	61.0000	62.8500	59.9100	59.9100	-10.649%	23	144	-23.218%
2026-01-16	67.2000	67.2000	67.0500	67.0500	-4.255%	2	143	-31.394%
2026-01-15	60.5000	70.0300	60.2300	70.0300	+28.803%	6	143	-34.314%
2026-01-14	54.3700	54.3700	54.3700	54.3700	-5.608%	4	143	-15.395%
2026-01-13	58.7900	58.7900	56.9000	57.6000	-5.123%	3	143	-20.139%
2026-01-12	60.3300	61.0100	60.1400	60.7100	-11.630%	8	142	-24.230%
2026-01-06	65.0000	68.7000	64.9700	68.7000	+2.247%	8	145	-33.042%
2026-01-05	67.1900	67.1900	67.1900	67.1900	+65.289%	13	143	-31.537%
2026-01-02	41.9500	41.9500	40.6500	40.6500	+1.880%	3	143	+13.161%
2025-12-31	39.9000	39.9000	39.9000	39.9000	-0.125%	1	142	+15.288%
2025-12-30	40.8900	40.8900	39.9500	39.9500	-6.702%	3	142	+15.144%
2025-12-29	42.9200	42.9200	42.8200	42.8200	-5.890%	2	142	+7.426%
2025-12-26	45.6200	45.6200	45.3400	45.5000	-0.372%	4	141	+1.099%
2025-12-24	45.6700	45.6700	45.6700	45.6700	+4.151%	2	138	+0.723%
2025-12-22	43.7500	43.8500	43.7500	43.8500	+10.176%	2	138	+4.903%
2025-12-19	39.7500	39.8000	39.7500	39.8000	-2.808%	2	138	+15.578%
2025-12-18	40.9500	40.9500	40.9500	40.9500	+3.592%	1	138	+12.332%
2025-12-17	39.5300	39.5300	39.5300	39.5300	+0.713%	1	139	+16.367%
2025-12-16	39.2500	39.2500	39.2500	39.2500	-12.349%	2	140	+17.197%
2025-12-12	49.3500	50.7200	44.7800	44.7800	-10.098%	193	138	+2.724%
2025-12-11	48.7800	52.0000	48.7800	49.8100	+12.514%	37	72	-7.649%
2025-12-10	40.2000	44.2700	40.1100	44.2700	+17.396%	82	71	+3.908%
2025-12-09	38.5900	39.6100	37.7100	37.7100	+22.834%	4	34	+21.984%
2025-12-05	30.7000	31.0500	30.6000	30.7000	+18.992%	12	35	+49.837%
2025-12-04	25.8700	25.8700	25.8000	25.8000	+18.349%	2	29	+78.295%
2025-11-19	21.6500	21.8000	21.6500	21.8000	-11.741%	2	29	+111.009%
2025-11-14	24.5500	24.7000	24.5500	24.7000	+34.605%	2	30	+86.235%
2025-11-07	18.3000	18.3500	18.0500	18.3500	-8.706%	4	30	+150.681%
2025-09-24	20.2500	20.2500	20.1000	20.1000	-16.632%	2	30	+128.856%
2025-09-23	24.1100	24.1100	24.1100	24.1100	+13.834%	1	29	+90.792%
2025-09-19	20.5400	22.2500	20.5000	21.1800	+42.626%	10	29	+117.186%
2025-09-10	14.7800	14.8500	14.7800	14.8500	+58.824%	4	29	+209.764%
2025-09-08	10.4000	10.9900	9.3500	9.3500	-7.882%	54	27	+391.979%
2025-09-02	10.1500	10.1500	10.1500	10.1500	-9.938%	2	4	+353.202%
2025-08-29	11.0000	11.2700	10.9400	11.2700	+1.349%	3	4	+308.163%
2025-08-28	11.2500	11.2500	11.0200	11.1200	0.000%	6	4	+313.669%