Dark

GS20261218C1300
GS Dec 18 2026 1300.00 Call (GS261218C01300000)
option OPRA

EOD

Aug 19, 2026

10.65-16.927%(-2.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.6500	11.6500	10.5000	10.6500	-16.927%	5	605	0.000%
2026-08-18	12.6900	12.8700	12.6900	12.8200	+0.549%	6	604	-16.927%
2026-08-17	14.6000	14.6000	12.7500	12.7500	-12.371%	3	602	-16.471%
2026-08-14	14.7200	14.8500	14.3500	14.5500	-10.462%	5	602	-26.804%
2026-08-13	17.0000	17.0000	16.2500	16.2500	+2.524%	4	602	-34.462%
2026-08-11	16.8000	16.8000	15.8500	15.8500	-1.246%	5	598	-32.808%
2026-08-10	16.0500	16.0500	16.0500	16.0500	-13.477%	1	601	-33.645%
2026-08-07	18.5000	18.5500	18.0000	18.5500	+3.573%	12	601	-42.588%
2026-08-06	19.2500	19.2500	17.9100	17.9100	-32.644%	14	601	-40.536%
2026-08-05	26.5400	26.7200	26.4000	26.5900	+32.950%	41	605	-59.947%
2026-08-04	20.0000	20.0000	20.0000	20.0000	+33.333%	1	614	-46.750%
2026-08-03	14.8300	15.0000	14.8300	15.0000	-6.250%	3	615	-29.000%
2026-07-31	16.2000	16.2000	16.0000	16.0000	+0.629%	4	615	-33.438%
2026-07-30	15.5000	15.9000	15.5000	15.9000	+12.766%	5	611	-33.019%
2026-07-29	14.1000	14.1000	14.1000	14.1000	-38.347%	2	611	-24.468%
2026-07-27	22.8700	22.8700	22.8700	22.8700	-30.423%	1	609	-53.432%
2026-07-22	33.2800	33.2800	31.9700	32.8700	+7.243%	5	609	-67.600%
2026-07-21	28.6300	30.6500	28.4700	30.6500	+23.639%	9	609	-65.253%
2026-07-20	24.9500	24.9500	24.7900	24.7900	-19.643%	12	603	-57.039%
2026-07-17	30.8500	30.8500	30.8500	30.8500	-7.910%	1	592	-65.478%
2026-07-16	44.7500	45.0000	33.5000	33.5000	-25.357%	25	593	-68.209%
2026-07-15	47.1400	48.4200	44.8800	44.8800	-0.267%	83	582	-76.270%
2026-07-14	43.9700	45.0000	39.0000	45.0000	+84.200%	85	613	-76.333%
2026-07-13	22.3500	24.4300	22.3500	24.4300	-11.196%	2	601	-56.406%
2026-07-10	25.8500	27.8800	25.6000	27.5100	+27.657%	61	601	-61.287%
2026-07-08	21.3500	21.5500	21.2500	21.5500	-16.795%	3	601	-50.580%
2026-07-07	25.9000	25.9000	25.9000	25.9000	+18.590%	1	601	-58.880%
2026-07-02	21.8400	21.8400	21.8400	21.8400	+4.748%	1	601	-51.236%
2026-07-01	20.6500	20.8500	20.6500	20.8500	-9.896%	4	601	-48.921%
2026-06-29	22.8000	23.1400	22.8000	23.1400	-33.980%	3	600	-53.976%
2026-06-25	35.0500	35.0500	35.0500	35.0500	+2.187%	3	599	-69.615%
2026-06-24	33.6500	34.8100	33.6500	34.3000	-23.146%	13	596	-68.950%
2026-06-18	45.4600	45.4600	44.6300	44.6300	+13.852%	82	523	-76.137%
2026-06-16	38.5000	39.5500	38.1500	39.2000	+9.436%	6	523	-72.832%
2026-06-15	37.4000	37.4000	35.8200	35.8200	+1.044%	3	523	-70.268%
2026-06-12	34.6000	35.4500	34.3500	35.4500	+35.305%	3	522	-69.958%
2026-06-11	25.9000	26.2000	25.7500	26.2000	-22.370%	35	519	-59.351%
2026-06-08	33.9000	34.0000	33.7500	33.7500	-7.280%	3	503	-68.444%
2026-06-05	37.8500	37.8500	36.4000	36.4000	-14.854%	2	503	-70.742%
2026-06-04	42.7500	42.7500	42.7500	42.7500	+30.018%	1	501	-75.088%
2026-06-02	32.7000	32.8800	32.4200	32.8800	+22.230%	3	501	-67.609%
2026-06-01	21.3500	26.9000	21.3500	26.9000	+34.837%	6	501	-60.409%
2026-05-29	20.1000	20.1500	19.8500	19.9500	+16.530%	12	499	-46.617%
2026-05-22	17.1200	17.1200	17.1200	17.1200	+25.882%	1	505	-37.792%
2026-05-20	11.2000	13.7000	11.2000	13.6000	+45.455%	10	504	-21.691%
2026-05-19	9.2500	9.3500	9.2500	9.3500	-3.109%	2	506	+13.904%
2026-05-06	9.7000	9.7000	9.6500	9.6500	+26.144%	2	506	+10.363%
2026-05-04	7.6500	7.6500	7.6500	7.6500	-27.488%	2	507	+39.216%
2026-04-24	10.8600	10.8600	10.5000	10.5500	-7.537%	8	507	+0.948%
2026-04-21	11.4100	11.4100	11.4100	11.4100	+15.253%	4	512	-6.661%
2026-04-20	9.9000	9.9000	9.9000	9.9000	+1.538%	1	512	+7.576%
2026-04-17	9.7500	9.7500	9.7500	9.7500	+80.556%	3	513	+9.231%
2026-04-13	5.4000	5.4000	5.4000	5.4000	-39.326%	5	513	+97.222%
2026-04-08	8.9000	8.9000	8.9000	8.9000	+54.246%	1	513	+19.663%
2026-04-02	5.4900	5.7700	5.4900	5.7700	-14.519%	20	508	+84.575%
2026-04-01	6.5500	6.7500	6.2200	6.7500	+17.391%	80	508	+57.778%
2026-03-31	4.8200	5.9400	4.8200	5.7500	+10.153%	18	579	+85.217%
2026-03-26	4.9900	5.2200	4.9900	5.2200	-8.421%	8	588	+104.023%
2026-03-23	5.7000	5.7000	5.7000	5.7000	+21.277%	3	588	+86.842%
2026-03-13	4.6500	4.7000	4.5200	4.7000	-11.820%	4	591	+126.596%
2026-03-12	5.3300	5.3300	5.3300	5.3300	-12.479%	77	592	+99.812%
2026-03-11	6.3100	6.9500	6.0900	6.0900	-17.368%	75	515	+74.877%
2026-03-10	7.0900	9.5500	4.4900	7.3700	+18.871%	550	487	+44.505%
2026-03-09	6.2000	6.2000	6.2000	6.2000	-20.716%	1	237	+71.774%
2026-03-05	7.7200	7.8200	7.7200	7.8200	-22.266%	2	236	+36.189%
2026-03-04	10.0600	10.0600	10.0600	10.0600	-0.396%	2	237	+5.865%
2026-03-03	10.1400	10.1800	10.1000	10.1000	-8.182%	20	237	+5.446%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-19.414%	1	230	-3.182%
2026-02-23	14.5000	14.5000	13.6500	13.6500	-12.724%	3	229	-21.978%
2026-02-20	15.7500	15.8500	15.4500	15.6400	-1.944%	18	228	-31.905%
2026-02-06	15.7000	16.4000	15.7000	15.9500	-4.262%	8	227	-33.229%
2026-01-26	17.0000	17.0000	16.4500	16.6600	+1.585%	76	228	-36.074%
2026-01-23	16.4000	16.4000	16.4000	16.4000	-22.459%	2	235	-35.061%
2026-01-20	20.9000	21.2000	20.9000	21.1500	-16.403%	8	235	-49.645%
2026-01-16	25.6500	25.6500	24.8700	25.3000	-2.279%	10	236	-57.905%
2026-01-15	21.0900	25.8900	21.0900	25.8900	+26.293%	2	236	-58.864%
2026-01-14	20.5600	20.8500	20.5000	20.5000	-7.616%	13	237	-48.049%
2026-01-13	22.3000	22.9300	21.9200	22.1900	+3.692%	78	238	-52.005%
2026-01-12	21.3100	22.4000	21.3100	21.4000	-1.473%	4	237	-50.234%
2026-01-08	22.3000	22.3000	21.2000	21.7200	-14.150%	5	239	-50.967%
2026-01-06	25.0500	25.3000	25.0500	25.3000	-0.589%	2	242	-57.905%
2026-01-05	25.0000	25.4500	25.0000	25.4500	+45.014%	6	238	-58.153%
2026-01-02	15.6500	17.5500	15.4000	17.5500	+21.453%	65	238	-39.316%
2025-12-31	15.5500	15.5500	14.4500	14.4500	-4.934%	13	232	-26.298%
2025-12-30	14.7500	15.2000	14.6500	15.2000	+2.703%	10	232	-29.934%
2025-12-29	14.9000	14.9000	14.8000	14.8000	-5.732%	2	227	-28.041%
2025-12-26	16.2000	16.4000	15.6500	15.7000	+0.128%	70	225	-32.166%
2025-12-24	15.0000	16.0000	14.8000	15.6800	+9.268%	28	188	-32.079%
2025-12-22	14.8000	15.0000	14.3500	14.3500	+4.745%	5	185	-25.784%
2025-12-18	13.7500	13.7500	13.7000	13.7000	+3.788%	2	185	-22.263%
2025-12-16	14.8000	14.8000	13.2000	13.2000	-13.443%	67	185	-19.318%
2025-12-15	16.4000	16.5000	15.1000	15.2500	-1.294%	60	152	-30.164%
2025-12-12	16.4000	16.4000	15.3500	15.4500	-18.254%	32	122	-31.068%
2025-12-11	17.8000	19.2500	17.3500	18.9000	0.000%	212	92	-43.651%