Dark

GS20261218C1220
GS Dec 18 2026 1220.00 Call (GS261218C01220000)
option OPRA

EOD

Aug 19, 2026

19.76-13.143%(-2.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	19.6500	19.7600	19.6500	19.7600	-13.143%	2	184	0.000%
2026-08-18	22.5500	22.7500	22.5500	22.7500	-7.520%	2	183	-13.143%
2026-08-17	24.6000	24.6000	24.6000	24.6000	+5.128%	2	184	-19.675%
2026-08-14	25.7000	25.8000	23.3000	23.4000	-13.173%	5	184	-15.556%
2026-08-13	26.7000	27.4500	26.7000	26.9500	-9.259%	12	184	-26.679%
2026-08-12	30.2500	30.2500	29.7000	29.7000	+9.594%	6	190	-33.468%
2026-08-11	26.9000	27.1000	26.9000	27.1000	-1.239%	20	186	-27.085%
2026-08-10	29.8000	29.8000	27.4400	27.4400	-8.135%	3	185	-27.988%
2026-08-07	30.0900	30.0900	29.8700	29.8700	-26.156%	2	186	-33.847%
2026-08-05	40.4000	40.4500	40.4000	40.4500	+28.209%	2	186	-51.150%
2026-08-04	31.4500	31.5500	31.4500	31.5500	+28.776%	2	185	-37.369%
2026-08-03	23.4000	24.5000	23.4000	24.5000	-4.632%	10	184	-19.347%
2026-07-30	24.7000	25.8200	24.7000	25.6900	-22.033%	16	184	-23.083%
2026-07-28	32.9000	32.9500	32.5500	32.9500	-26.071%	32	179	-40.030%
2026-07-23	44.4100	44.5700	44.4100	44.5700	-10.232%	2	178	-55.665%
2026-07-21	44.8000	49.6500	44.8000	49.6500	+24.436%	3	179	-60.201%
2026-07-20	41.5000	41.5000	39.5500	39.9000	-16.961%	5	178	-50.476%
2026-07-17	48.0000	48.0500	48.0000	48.0500	-14.288%	2	179	-58.876%
2026-07-16	60.0000	60.0000	56.0600	56.0600	+67.593%	3	179	-64.752%
2026-07-02	33.5500	33.5500	33.4500	33.4500	-0.149%	2	180	-40.927%
2026-07-01	32.0000	33.5000	32.0000	33.5000	+4.688%	2	180	-41.015%
2026-06-30	34.4200	34.4200	32.0000	32.0000	-11.234%	2	179	-38.250%
2026-06-29	35.7000	36.0500	35.7000	36.0500	-47.009%	2	180	-45.187%
2026-06-18	68.0300	68.0300	68.0300	68.0300	+1.583%	5	181	-70.954%
2026-06-17	66.8400	66.9700	66.8400	66.9700	+13.720%	2	181	-70.494%
2026-06-15	58.8900	58.8900	58.8900	58.8900	+37.916%	1	181	-66.446%
2026-06-11	35.9000	42.7000	35.9000	42.7000	-6.972%	13	181	-53.724%
2026-06-09	45.9000	45.9000	45.9000	45.9000	-11.304%	1	186	-56.950%
2026-06-08	51.7500	51.7500	51.7500	51.7500	-11.990%	1	186	-61.816%
2026-06-04	58.5000	58.8000	58.5000	58.8000	+18.477%	2	187	-66.395%
2026-06-02	47.7000	49.6300	47.6700	49.6300	+17.079%	12	186	-60.185%
2026-06-01	34.9000	42.3900	34.9000	42.3900	+28.649%	13	191	-53.385%
2026-05-29	32.8500	33.0500	32.8000	32.9500	+78.108%	10	189	-40.030%
2026-05-18	18.4000	18.5000	18.4000	18.5000	-3.646%	6	193	+6.811%
2026-05-13	19.6000	19.6000	19.2000	19.2000	+26.566%	10	196	+2.917%
2026-05-12	15.6000	15.6000	15.1700	15.1700	-7.781%	7	201	+30.257%
2026-05-11	15.9900	16.4500	15.9900	16.4500	+4.114%	5	201	+20.122%
2026-05-08	15.8000	15.8000	15.8000	15.8000	+22.008%	1	201	+25.063%
2026-05-04	12.7000	12.9500	12.7000	12.9500	-21.277%	2	201	+52.587%
2026-04-29	16.6500	16.6500	16.4500	16.4500	-8.357%	2	201	+20.122%
2026-04-28	17.9000	17.9500	17.9000	17.9500	-0.278%	2	199	+10.084%
2026-04-27	18.0000	18.0000	18.0000	18.0000	+4.348%	1	197	+9.778%
2026-04-24	17.2000	17.2500	17.2000	17.2500	-5.479%	6	196	+14.551%
2026-04-20	18.3500	18.3500	18.2500	18.2500	+7.670%	2	194	+8.274%
2026-04-17	16.9000	16.9500	16.9000	16.9500	+18.531%	2	194	+16.578%
2026-04-16	14.4000	14.4000	14.2500	14.3000	-5.735%	10	194	+38.182%
2026-04-08	15.8500	15.8500	15.1700	15.1700	+39.816%	2	198	+30.257%
2026-04-07	10.8500	10.8500	10.8500	10.8500	-9.884%	1	198	+82.120%
2026-04-06	12.0400	12.0400	12.0400	12.0400	+0.333%	1	197	+64.120%
2026-04-02	12.4000	12.4000	12.0000	12.0000	-0.415%	2	197	+64.667%
2026-04-01	12.0500	12.0500	12.0500	12.0500	+46.594%	2	197	+63.983%
2026-03-13	8.2200	8.2200	8.2200	8.2200	+1.481%	2	198	+140.389%
2026-03-12	8.3000	8.3000	8.1000	8.1000	-14.195%	2	198	+143.951%
2026-03-11	9.4400	9.4400	9.4400	9.4400	-15.412%	2	198	+109.322%
2026-03-10	11.1600	11.1600	11.1600	11.1600	+15.052%	1	198	+77.061%
2026-03-09	10.0000	10.0000	9.7000	9.7000	-21.711%	3	198	+103.711%
2026-03-05	14.0000	14.0000	12.3900	12.3900	-25.361%	4	197	+59.483%
2026-03-04	16.7500	16.7500	16.6000	16.6000	+13.079%	2	195	+19.036%
2026-03-03	14.1000	14.9800	14.1000	14.6800	-15.632%	16	195	+34.605%
2026-03-02	17.2000	17.4000	17.2000	17.4000	+1.104%	4	194	+13.563%
2026-02-27	19.1500	19.1500	17.2100	17.2100	-30.493%	23	193	+14.817%
2026-02-23	24.7600	24.7600	24.7600	24.7600	+4.915%	1	182	-20.194%
2026-02-13	23.6000	23.6000	23.6000	23.6000	-31.693%	2	182	-16.271%
2026-02-12	34.5500	34.5500	34.5500	34.5500	+23.173%	2	182	-42.808%
2026-02-09	27.3500	28.0500	27.3500	28.0500	+6.250%	2	180	-29.554%
2026-01-26	25.7000	26.4500	25.5000	26.4000	-16.323%	64	180	-25.152%
2026-01-20	31.5000	31.5500	31.5000	31.5500	-18.052%	2	174	-37.369%
2026-01-15	38.4500	38.5000	38.4500	38.5000	+26.853%	2	174	-48.675%
2026-01-14	30.2000	30.3500	30.2000	30.3500	-7.751%	4	175	-34.893%
2026-01-13	33.0500	33.0500	32.9000	32.9000	-6.268%	2	176	-39.939%
2026-01-09	34.9000	35.1000	34.9000	35.1000	-6.125%	2	177	-43.704%
2026-01-06	37.0400	38.1400	36.2500	37.3900	+71.987%	89	177	-47.152%
2026-01-02	21.7100	23.1000	21.6900	21.7400	+1.494%	4	178	-9.108%
2025-12-31	21.7100	21.7800	21.2500	21.4200	-3.946%	166	196	-7.750%
2025-12-30	22.3000	22.3000	22.3000	22.3000	-8.230%	1	196	-11.390%
2025-12-26	24.2000	24.3000	24.2000	24.3000	+11.982%	2	195	-18.683%
2025-12-19	21.7000	21.7000	21.7000	21.7000	+1.166%	1	195	-8.940%
2025-12-18	21.1000	21.4500	21.0500	21.4500	+3.774%	4	194	-7.879%
2025-12-16	20.6700	20.6700	20.6700	20.6700	-21.407%	4	194	-4.403%
2025-12-12	26.5500	26.5500	26.3000	26.3000	-7.067%	2	198	-24.867%
2025-12-11	25.9500	28.4000	25.9500	28.3000	+82.581%	6	197	-30.177%
2025-12-05	15.3000	15.5000	15.3000	15.5000	+30.471%	2	194	+27.484%
2025-12-02	11.0400	11.8800	11.0400	11.8800	-0.917%	6	193	+66.330%
2025-11-28	12.0000	12.2000	11.9500	11.9900	+5.546%	14	190	+64.804%
2025-11-26	11.4200	11.4200	11.3500	11.3600	-4.135%	4	187	+73.944%
2025-11-20	12.9000	13.0000	11.5500	11.8500	-2.869%	68	187	+66.751%
2025-11-19	12.3500	12.3500	12.2000	12.2000	+4.721%	2	173	+61.967%
2025-11-18	11.5500	11.6500	11.5500	11.6500	-0.427%	2	173	+69.614%
2025-11-17	13.2000	13.3000	11.6500	11.7000	-17.314%	16	172	+68.889%
2025-11-14	13.6000	14.3000	13.0000	14.1500	-2.076%	25	168	+39.647%
2025-11-13	15.1500	15.2700	14.4500	14.4500	-7.962%	52	156	+36.747%
2025-11-12	16.0000	16.0000	15.1500	15.7000	+38.815%	36	137	+25.860%
2025-11-11	11.3600	11.9000	10.6700	11.3100	+1.253%	202	103	+74.713%
2025-11-10	11.1700	11.1700	11.1700	11.1700	+21.943%	1	103	+76.902%
2025-11-05	8.9200	10.1200	8.9200	9.1600	-8.856%	124	103	+115.721%
2025-11-04	10.1700	10.2000	10.0300	10.0500	+50.449%	36	87	+96.617%
2025-10-28	6.6800	6.6800	6.6800	6.6800	-7.093%	10	68	+195.808%
2025-10-27	6.8000	7.2300	6.4400	7.1900	+12.873%	59	73	+174.826%
2025-10-24	5.4000	6.6500	5.3500	6.3700	+26.139%	294	73	+210.204%
2025-10-23	5.2400	5.6800	5.0500	5.0500	-10.142%	132	329	+291.287%
2025-10-22	5.5000	5.7800	5.5000	5.6200	-5.546%	21	396	+251.601%
2025-10-21	6.2000	6.2000	5.8000	5.9500	-16.783%	17	396	+232.101%
2025-10-20	7.9300	7.9300	6.1500	7.1500	+14.400%	63	401	+176.364%
2025-10-17	6.6500	6.9800	6.1700	6.2500	-19.872%	498	441	+216.160%
2025-10-15	7.8000	7.8000	7.8000	7.8000	+3.311%	1	8	+153.333%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-21.354%	1	8	+161.722%
2025-10-13	9.6000	9.6000	9.6000	9.6000	+12.941%	1	8	+105.833%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+0.830%	10	7	+132.471%
2025-10-08	8.2300	8.4300	8.1700	8.4300	-12.188%	6	17	+134.401%
2025-10-07	9.6000	9.6000	9.6000	9.6000	+0.524%	2	14	+105.833%
2025-10-06	9.6000	9.6000	9.5500	9.5500	-1.241%	6	13	+106.911%
2025-09-30	9.6700	9.6700	9.6700	9.6700	-9.202%	10	11	+104.343%
2025-09-26	10.6500	10.6500	10.6500	10.6500	+7.035%	1	1	+85.540%
2025-09-25	9.8000	9.9500	9.8000	9.9500	0.000%	2	0	+98.593%