Dark

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

EOD

Aug 19, 2026

21.00-19.231%(-5.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	20.4500	22.7500	20.4500	21.0000	-19.231%	11	745	0.000%
2026-08-18	26.6500	26.7500	24.9200	26.0000	-4.587%	345	745	-19.231%
2026-08-14	28.8400	29.1000	27.0500	27.2500	-11.093%	27	529	-22.936%
2026-08-13	32.0000	35.0000	30.6500	30.6500	+8.572%	12	514	-31.485%
2026-08-12	34.3000	34.3000	28.2300	28.2300	-2.823%	25	514	-25.611%
2026-08-11	31.5000	33.0500	28.9500	29.0500	-13.154%	36	500	-27.711%
2026-08-10	34.5000	34.5000	33.4500	33.4500	-3.713%	2	485	-37.220%
2026-08-07	34.7500	34.9700	34.5100	34.7400	-10.163%	24	485	-39.551%
2026-08-06	38.6700	38.6700	38.6700	38.6700	-15.733%	1	482	-45.694%
2026-08-05	47.8000	48.4000	45.8900	45.8900	+11.383%	12	482	-54.238%
2026-08-04	36.2500	43.0000	35.4300	41.2000	+58.462%	9	484	-49.029%
2026-08-03	27.3500	28.2000	26.0000	26.0000	-10.345%	12	483	-19.231%
2026-07-31	30.2700	30.2700	29.0000	29.0000	+5.455%	3	484	-27.586%
2026-07-30	28.2000	29.3700	27.5000	27.5000	+8.524%	52	481	-23.636%
2026-07-29	25.3400	25.3400	25.3400	25.3400	-33.578%	6	447	-17.127%
2026-07-28	38.3500	38.3500	38.1500	38.1500	+7.163%	4	453	-44.954%
2026-07-27	52.6900	52.6900	35.6000	35.6000	-18.199%	3	452	-41.011%
2026-07-24	49.0600	49.5300	43.5200	43.5200	-15.331%	145	452	-51.746%
2026-07-23	51.4000	51.4000	51.4000	51.4000	-13.322%	1	421	-59.144%
2026-07-22	58.9200	59.5500	58.9200	59.3000	+7.156%	8	420	-64.587%
2026-07-21	50.5100	55.3400	50.5100	55.3400	+18.501%	5	421	-62.053%
2026-07-20	46.7000	46.7000	46.7000	46.7000	-8.753%	1	423	-55.032%
2026-07-17	54.0000	54.6500	51.1800	51.1800	-13.122%	7	422	-58.968%
2026-07-16	67.0900	67.0900	58.9100	58.9100	-27.939%	30	418	-64.352%
2026-07-15	79.7500	81.7500	77.4900	81.7500	+9.511%	49	428	-74.312%
2026-07-14	60.3200	74.6500	60.3200	74.6500	+54.972%	12	407	-71.869%
2026-07-10	48.0000	48.7900	48.0000	48.1700	+0.459%	7	409	-56.404%
2026-07-09	48.9500	50.4500	47.9000	47.9500	+6.556%	11	405	-56.204%
2026-07-06	45.0000	45.0000	45.0000	45.0000	+18.421%	1	406	-53.333%
2026-07-01	40.8700	41.1300	38.0000	38.0000	+7.042%	3	406	-44.737%
2026-06-30	35.4000	37.0000	35.4000	35.5000	-11.954%	22	406	-40.845%
2026-06-29	39.6600	40.3200	39.6600	40.3200	+3.757%	6	403	-47.917%
2026-06-26	48.0000	48.0000	38.8600	38.8600	-42.811%	25	403	-45.960%
2026-06-25	67.9500	67.9500	67.9500	67.9500	+3.362%	1	393	-69.095%
2026-06-23	62.1000	65.7400	62.1000	65.7400	-1.881%	3	394	-68.056%
2026-06-18	70.5700	70.5700	67.0000	67.0000	-11.842%	8	394	-68.657%
2026-06-17	75.0000	76.0000	75.0000	76.0000	+19.085%	3	394	-72.368%
2026-06-15	63.8200	63.8200	63.8200	63.8200	+10.415%	1	394	-67.095%
2026-06-12	56.0300	59.2300	56.0300	57.8000	+27.453%	6	394	-63.668%
2026-06-11	46.0000	46.0000	45.3500	45.3500	-1.627%	3	396	-53.693%
2026-06-10	46.1000	46.1000	46.1000	46.1000	-2.040%	1	394	-54.447%
2026-06-09	51.8500	51.8500	43.2600	47.0600	-14.436%	3	394	-55.376%
2026-06-08	55.0000	55.0000	55.0000	55.0000	+10.664%	1	394	-61.818%
2026-06-05	59.3400	59.3400	49.7000	49.7000	-30.587%	2	393	-57.746%
2026-06-04	59.6600	72.9700	59.6600	71.6000	+45.233%	4	391	-70.670%
2026-06-03	47.9900	49.3000	47.9900	49.3000	-11.011%	5	392	-57.404%
2026-06-02	52.0000	55.4000	51.7500	55.4000	+14.581%	44	394	-62.094%
2026-06-01	48.3500	48.3500	48.3500	48.3500	+32.647%	1	399	-56.567%
2026-05-29	34.1100	36.4500	34.1100	36.4500	+25.258%	3	399	-42.387%
2026-05-28	28.9000	29.1000	28.9000	29.1000	-10.324%	2	401	-27.835%
2026-05-22	32.4500	32.4500	32.4500	32.4500	+15.398%	10	401	-35.285%
2026-05-21	30.0600	30.0600	28.1200	28.1200	+7.124%	4	410	-25.320%
2026-05-20	19.5100	26.2500	19.5100	26.2500	+47.472%	3	410	-20.000%
2026-05-19	17.9000	17.9500	17.8000	17.8000	-15.640%	9	398	+17.978%
2026-05-18	21.0500	21.8000	20.9500	21.1000	-1.171%	23	398	-0.474%
2026-05-15	21.3500	21.3500	21.3500	21.3500	-15.646%	2	398	-1.639%
2026-05-14	24.2400	25.3100	24.2400	25.3100	+12.991%	15	400	-17.029%
2026-05-13	20.4000	22.4500	20.4000	22.4000	+26.554%	13	400	-6.250%
2026-05-12	17.5000	17.7000	17.5000	17.7000	-12.159%	5	400	+18.644%
2026-05-11	19.3900	20.1500	19.3900	20.1500	+9.511%	28	400	+4.218%
2026-05-06	18.1000	18.4000	18.1000	18.4000	-3.412%	21	390	+14.130%
2026-04-30	19.0500	19.0500	19.0500	19.0500	+0.528%	2	388	+10.236%
2026-04-29	18.9500	18.9500	18.9500	18.9500	-0.785%	1	388	+10.818%
2026-04-20	19.4000	19.6000	19.1000	19.1000	-1.546%	44	388	+9.948%
2026-04-17	18.9000	19.5000	18.7000	19.4000	+19.018%	24	384	+8.247%
2026-04-16	16.3000	16.5000	16.0000	16.3000	-2.976%	76	385	+28.834%
2026-04-15	16.9000	17.2000	16.8000	16.8000	-2.609%	16	363	+25.000%
2026-04-10	17.2500	17.2500	17.2500	17.2500	-0.862%	10	364	+21.739%
2026-04-08	17.5000	17.5000	17.4000	17.4000	+95.946%	2	364	+20.690%
2026-03-27	8.8800	8.8800	8.8800	8.8800	+1.486%	1	363	+136.486%
2026-03-18	8.5000	8.7500	8.4000	8.7500	-6.915%	4	364	+140.000%
2026-03-12	9.4000	9.4000	9.4000	9.4000	-16.814%	1	363	+123.404%
2026-03-11	11.3000	11.3000	11.3000	11.3000	+2.262%	2	362	+85.841%
2026-03-09	11.5000	11.6100	11.0500	11.0500	-15.649%	56	362	+90.045%
2026-03-06	13.1000	13.1000	13.1000	13.1000	-13.816%	1	358	+60.305%
2026-03-05	15.2000	15.2000	15.2000	15.2000	-12.392%	1	358	+38.158%
2026-03-04	17.5000	17.5000	17.3500	17.3500	-5.191%	2	357	+21.037%
2026-03-03	17.0100	18.3000	17.0100	18.3000	-9.181%	25	358	+14.754%
2026-03-02	20.1000	20.1500	20.1000	20.1500	+2.284%	6	345	+4.218%
2026-02-27	22.1000	22.1000	19.7000	19.7000	-27.839%	87	348	+6.599%
2026-02-25	27.0500	27.3000	27.0500	27.3000	+9.200%	2	327	-23.077%
2026-02-24	22.5500	25.0000	22.5500	25.0000	-10.233%	5	327	-16.000%
2026-02-17	27.5500	27.9600	27.5500	27.8500	+3.416%	8	329	-24.596%
2026-02-13	26.9300	26.9300	26.9300	26.9300	-29.132%	1	328	-22.020%
2026-02-12	38.4100	38.4100	38.0000	38.0000	+11.929%	2	328	-44.737%
2026-02-11	33.8500	33.9500	33.8500	33.9500	+6.593%	3	328	-38.144%
2026-02-09	32.0000	32.0000	31.8000	31.8500	+12.306%	13	327	-34.066%
2026-02-06	28.3000	28.6500	27.9000	28.3600	-5.467%	28	320	-25.952%
2026-02-03	30.0000	30.0000	30.0000	30.0000	+0.874%	1	317	-30.000%
2026-02-02	29.7400	29.7400	29.7400	29.7400	+3.805%	1	318	-29.388%
2026-01-26	28.5500	28.6500	28.5500	28.6500	-2.782%	2	317	-26.702%
2026-01-23	32.5000	32.5000	27.4000	29.4700	-23.395%	59	317	-28.741%
2026-01-21	35.5000	38.4700	35.5000	38.4700	+10.072%	13	330	-45.412%
2026-01-20	35.0000	35.0000	34.9500	34.9500	-12.384%	2	320	-39.914%
2026-01-16	43.4500	43.4500	39.8500	39.8900	-4.638%	18	322	-47.355%
2026-01-15	35.0000	41.8300	35.0000	41.8300	+28.510%	7	322	-49.797%
2026-01-14	32.7500	32.7500	32.5500	32.5500	-5.652%	8	318	-35.484%
2026-01-13	34.5000	34.5000	34.5000	34.5000	-2.926%	50	318	-39.130%
2026-01-12	35.5400	35.5400	35.5400	35.5400	-3.894%	2	273	-40.912%
2026-01-09	37.7600	37.7600	36.9800	36.9800	+3.731%	9	271	-43.213%
2026-01-08	37.8000	37.9500	35.6000	35.6500	-12.772%	62	270	-41.094%
2026-01-06	40.7600	40.8700	40.7600	40.8700	+71.291%	2	270	-48.618%
2026-01-02	24.2700	24.2700	23.8600	23.8600	+0.931%	3	269	-11.987%
2025-12-31	24.4000	24.4000	23.0000	23.6400	-2.475%	16	276	-11.168%
2025-12-30	24.3200	24.4500	24.2400	24.2400	-2.100%	43	276	-13.366%
2025-12-23	25.0000	25.0500	24.4700	24.7600	-3.658%	21	284	-15.186%
2025-12-22	25.6000	25.7000	25.6000	25.7000	+3.964%	12	268	-18.288%
2025-12-19	25.0200	25.0200	24.7200	24.7200	+5.867%	2	271	-15.049%
2025-12-18	23.3500	23.3500	23.3500	23.3500	-15.856%	1	271	-10.064%
2025-12-15	27.7500	27.7500	27.7500	27.7500	+4.010%	2	272	-24.324%
2025-12-12	29.6500	30.2200	26.6800	26.6800	-13.066%	183	272	-21.289%
2025-12-11	28.7500	31.5500	28.7500	30.6900	+22.711%	40	186	-31.574%
2025-12-10	23.7500	25.1500	23.5700	25.0100	+13.373%	79	177	-16.034%
2025-12-09	21.2800	22.2000	21.2800	22.0600	+10.300%	6	143	-4.805%
2025-12-08	20.0000	20.0000	20.0000	20.0000	+57.480%	3	144	+5.000%
2025-12-04	12.7000	12.7000	12.7000	12.7000	+6.365%	3	144	+65.354%
2025-12-02	11.9200	11.9400	11.9200	11.9400	-5.984%	2	142	+75.879%
2025-11-25	12.8500	12.8500	12.5500	12.7000	-1.167%	12	141	+65.354%
2025-11-20	14.0500	14.2500	12.8000	12.8500	+0.391%	60	146	+63.424%
2025-11-18	12.9000	12.9000	12.8000	12.8000	0.000%	2	129	+64.063%
2025-11-17	14.0500	14.4500	12.8000	12.8000	-11.846%	23	128	+64.063%
2025-11-14	14.9500	15.6500	14.3000	14.5200	-10.646%	13	116	+44.628%
2025-11-13	16.0200	16.6500	15.7000	16.2500	+48.266%	36	113	+29.231%
2025-11-05	10.8500	11.0300	10.5800	10.9600	+37.343%	48	97	+91.606%
2025-10-27	7.9000	8.8000	7.7000	7.9800	+12.394%	66	131	+163.158%
2025-10-24	6.1300	7.8500	6.1000	7.1000	+15.447%	125	131	+195.775%
2025-10-23	6.0000	6.1500	5.8000	6.1500	-0.806%	22	245	+241.463%
2025-10-22	6.3300	6.3800	6.2000	6.2000	-8.689%	23	245	+238.710%
2025-10-21	6.5000	7.1200	6.3500	6.7900	-15.125%	47	255	+209.278%
2025-10-20	8.4800	8.4800	8.0000	8.0000	-4.077%	225	294	+162.500%
2025-10-17	8.3400	8.3400	8.3400	8.3400	-20.420%	10	69	+151.799%
2025-10-10	10.4800	10.4800	10.4800	10.4800	+2.244%	10	64	+100.382%
2025-10-07	10.5000	10.5000	10.2500	10.2500	-6.393%	15	64	+104.878%
2025-10-06	11.2000	11.2000	10.9500	10.9500	+6.311%	130	74	+91.781%
2025-10-03	10.3000	10.3000	10.3000	10.3000	-4.806%	5	15	+103.883%
2025-09-30	10.8200	10.8200	10.8200	10.8200	0.000%	10	10	+94.085%