Dark

GS20261218C1200
GS Dec 18 2026 1200.00 Call (GS261218C01200000)
option OPRA

EOD

Jul 1, 2026

38.00+7.042%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.8700	41.1300	38.0000	38.0000	+7.042%	3	406	0.000%
2026-06-30	35.4000	37.0000	35.4000	35.5000	-11.954%	22	406	+7.042%
2026-06-29	39.6600	40.3200	39.6600	40.3200	+3.757%	6	403	-5.754%
2026-06-26	48.0000	48.0000	38.8600	38.8600	-42.811%	25	403	-2.213%
2026-06-25	67.9500	67.9500	67.9500	67.9500	+3.362%	1	393	-44.077%
2026-06-23	62.1000	65.7400	62.1000	65.7400	-1.881%	3	394	-42.197%
2026-06-18	70.5700	70.5700	67.0000	67.0000	-11.842%	8	394	-43.284%
2026-06-17	75.0000	76.0000	75.0000	76.0000	+19.085%	3	394	-50.000%
2026-06-15	63.8200	63.8200	63.8200	63.8200	+10.415%	1	394	-40.458%
2026-06-12	56.0300	59.2300	56.0300	57.8000	+27.453%	6	394	-34.256%
2026-06-11	46.0000	46.0000	45.3500	45.3500	-1.627%	3	396	-16.207%
2026-06-10	46.1000	46.1000	46.1000	46.1000	-2.040%	1	394	-17.570%
2026-06-09	51.8500	51.8500	43.2600	47.0600	-14.436%	3	394	-19.252%
2026-06-08	55.0000	55.0000	55.0000	55.0000	+10.664%	1	394	-30.909%
2026-06-05	59.3400	59.3400	49.7000	49.7000	-30.587%	2	393	-23.541%
2026-06-04	59.6600	72.9700	59.6600	71.6000	+45.233%	4	391	-46.927%
2026-06-03	47.9900	49.3000	47.9900	49.3000	-11.011%	5	392	-22.921%
2026-06-02	52.0000	55.4000	51.7500	55.4000	+14.581%	44	394	-31.408%
2026-06-01	48.3500	48.3500	48.3500	48.3500	+32.647%	1	399	-21.406%
2026-05-29	34.1100	36.4500	34.1100	36.4500	+25.258%	3	399	+4.252%
2026-05-28	28.9000	29.1000	28.9000	29.1000	-10.324%	2	401	+30.584%
2026-05-22	32.4500	32.4500	32.4500	32.4500	+15.398%	10	401	+17.103%
2026-05-21	30.0600	30.0600	28.1200	28.1200	+7.124%	4	410	+35.135%
2026-05-20	19.5100	26.2500	19.5100	26.2500	+47.472%	3	410	+44.762%
2026-05-19	17.9000	17.9500	17.8000	17.8000	-15.640%	9	398	+113.483%
2026-05-18	21.0500	21.8000	20.9500	21.1000	-1.171%	23	398	+80.095%
2026-05-15	21.3500	21.3500	21.3500	21.3500	-15.646%	2	398	+77.986%
2026-05-14	24.2400	25.3100	24.2400	25.3100	+12.991%	15	400	+50.138%
2026-05-13	20.4000	22.4500	20.4000	22.4000	+26.554%	13	400	+69.643%
2026-05-12	17.5000	17.7000	17.5000	17.7000	-12.159%	5	400	+114.689%
2026-05-11	19.3900	20.1500	19.3900	20.1500	+9.511%	28	400	+88.586%
2026-05-06	18.1000	18.4000	18.1000	18.4000	-3.412%	21	390	+106.522%
2026-04-30	19.0500	19.0500	19.0500	19.0500	+0.528%	2	388	+99.475%
2026-04-29	18.9500	18.9500	18.9500	18.9500	-0.785%	1	388	+100.528%
2026-04-20	19.4000	19.6000	19.1000	19.1000	-1.546%	44	388	+98.953%
2026-04-17	18.9000	19.5000	18.7000	19.4000	+19.018%	24	384	+95.876%
2026-04-16	16.3000	16.5000	16.0000	16.3000	-2.976%	76	385	+133.129%
2026-04-15	16.9000	17.2000	16.8000	16.8000	-2.609%	16	363	+126.190%
2026-04-10	17.2500	17.2500	17.2500	17.2500	-0.862%	10	364	+120.290%
2026-04-08	17.5000	17.5000	17.4000	17.4000	+95.946%	2	364	+118.391%
2026-03-27	8.8800	8.8800	8.8800	8.8800	+1.486%	1	363	+327.928%
2026-03-18	8.5000	8.7500	8.4000	8.7500	-6.915%	4	364	+334.286%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-16.814%	1	363	+304.255%
2026-03-11	11.3000	11.3000	11.3000	11.3000	+2.262%	2	362	+236.283%
2026-03-09	11.5000	11.6100	11.0500	11.0500	-15.649%	56	362	+243.891%
2026-03-06	13.1000	13.1000	13.1000	13.1000	-13.816%	1	358	+190.076%
2026-03-05	15.2000	15.2000	15.2000	15.2000	-12.392%	1	358	+150.000%
2026-03-04	17.5000	17.5000	17.3500	17.3500	-5.191%	2	357	+119.020%
2026-03-03	17.0100	18.3000	17.0100	18.3000	-9.181%	25	358	+107.650%
2026-03-02	20.1000	20.1500	20.1000	20.1500	+2.284%	6	345	+88.586%
2026-02-27	22.1000	22.1000	19.7000	19.7000	-27.839%	87	348	+92.893%
2026-02-25	27.0500	27.3000	27.0500	27.3000	+9.200%	2	327	+39.194%
2026-02-24	22.5500	25.0000	22.5500	25.0000	-10.233%	5	327	+52.000%
2026-02-17	27.5500	27.9600	27.5500	27.8500	+3.416%	8	329	+36.445%
2026-02-13	26.9300	26.9300	26.9300	26.9300	-29.132%	1	328	+41.107%
2026-02-12	38.4100	38.4100	38.0000	38.0000	+11.929%	2	328	0.000%
2026-02-11	33.8500	33.9500	33.8500	33.9500	+6.593%	3	328	+11.929%
2026-02-09	32.0000	32.0000	31.8000	31.8500	+12.306%	13	327	+19.309%
2026-02-06	28.3000	28.6500	27.9000	28.3600	-5.467%	28	320	+33.992%
2026-02-03	30.0000	30.0000	30.0000	30.0000	+0.874%	1	317	+26.667%
2026-02-02	29.7400	29.7400	29.7400	29.7400	+3.805%	1	318	+27.774%
2026-01-26	28.5500	28.6500	28.5500	28.6500	-2.782%	2	317	+32.635%
2026-01-23	32.5000	32.5000	27.4000	29.4700	-23.395%	59	317	+28.945%
2026-01-21	35.5000	38.4700	35.5000	38.4700	+10.072%	13	330	-1.222%
2026-01-20	35.0000	35.0000	34.9500	34.9500	-12.384%	2	320	+8.727%
2026-01-16	43.4500	43.4500	39.8500	39.8900	-4.638%	18	322	-4.738%
2026-01-15	35.0000	41.8300	35.0000	41.8300	+28.510%	7	322	-9.156%
2026-01-14	32.7500	32.7500	32.5500	32.5500	-5.652%	8	318	+16.743%
2026-01-13	34.5000	34.5000	34.5000	34.5000	-2.926%	50	318	+10.145%
2026-01-12	35.5400	35.5400	35.5400	35.5400	-3.894%	2	273	+6.922%
2026-01-09	37.7600	37.7600	36.9800	36.9800	+3.731%	9	271	+2.758%
2026-01-08	37.8000	37.9500	35.6000	35.6500	-12.772%	62	270	+6.592%
2026-01-06	40.7600	40.8700	40.7600	40.8700	+71.291%	2	270	-7.022%
2026-01-02	24.2700	24.2700	23.8600	23.8600	+0.931%	3	269	+59.262%
2025-12-31	24.4000	24.4000	23.0000	23.6400	-2.475%	16	276	+60.745%
2025-12-30	24.3200	24.4500	24.2400	24.2400	-2.100%	43	276	+56.766%
2025-12-23	25.0000	25.0500	24.4700	24.7600	-3.658%	21	284	+53.473%
2025-12-22	25.6000	25.7000	25.6000	25.7000	+3.964%	12	268	+47.860%
2025-12-19	25.0200	25.0200	24.7200	24.7200	+5.867%	2	271	+53.722%
2025-12-18	23.3500	23.3500	23.3500	23.3500	-15.856%	1	271	+62.741%
2025-12-15	27.7500	27.7500	27.7500	27.7500	+4.010%	2	272	+36.937%
2025-12-12	29.6500	30.2200	26.6800	26.6800	-13.066%	183	272	+42.429%
2025-12-11	28.7500	31.5500	28.7500	30.6900	+22.711%	40	186	+23.819%
2025-12-10	23.7500	25.1500	23.5700	25.0100	+13.373%	79	177	+51.939%
2025-12-09	21.2800	22.2000	21.2800	22.0600	+10.300%	6	143	+72.257%
2025-12-08	20.0000	20.0000	20.0000	20.0000	+57.480%	3	144	+90.000%
2025-12-04	12.7000	12.7000	12.7000	12.7000	+6.365%	3	144	+199.213%
2025-12-02	11.9200	11.9400	11.9200	11.9400	-5.984%	2	142	+218.258%
2025-11-25	12.8500	12.8500	12.5500	12.7000	-1.167%	12	141	+199.213%
2025-11-20	14.0500	14.2500	12.8000	12.8500	+0.391%	60	146	+195.720%
2025-11-18	12.9000	12.9000	12.8000	12.8000	0.000%	2	129	+196.875%
2025-11-17	14.0500	14.4500	12.8000	12.8000	-11.846%	23	128	+196.875%
2025-11-14	14.9500	15.6500	14.3000	14.5200	-10.646%	13	116	+161.708%
2025-11-13	16.0200	16.6500	15.7000	16.2500	+48.266%	36	113	+133.846%
2025-11-05	10.8500	11.0300	10.5800	10.9600	+37.343%	48	97	+246.715%
2025-10-27	7.9000	8.8000	7.7000	7.9800	+12.394%	66	131	+376.190%
2025-10-24	6.1300	7.8500	6.1000	7.1000	+15.447%	125	131	+435.211%
2025-10-23	6.0000	6.1500	5.8000	6.1500	-0.806%	22	245	+517.886%
2025-10-22	6.3300	6.3800	6.2000	6.2000	-8.689%	23	245	+512.903%
2025-10-21	6.5000	7.1200	6.3500	6.7900	-15.125%	47	255	+459.647%
2025-10-20	8.4800	8.4800	8.0000	8.0000	-4.077%	225	294	+375.000%
2025-10-17	8.3400	8.3400	8.3400	8.3400	-20.420%	10	69	+355.635%
2025-10-10	10.4800	10.4800	10.4800	10.4800	+2.244%	10	64	+262.595%
2025-10-07	10.5000	10.5000	10.2500	10.2500	-6.393%	15	64	+270.732%
2025-10-06	11.2000	11.2000	10.9500	10.9500	+6.311%	130	74	+247.032%
2025-10-03	10.3000	10.3000	10.3000	10.3000	-4.806%	5	15	+268.932%
2025-09-30	10.8200	10.8200	10.8200	10.8200	0.000%	10	10	+251.201%