Dark

GS20261218C550
GS Dec 18 2026 550.00 Call (GS261218C00550000)
option OPRA

Inactive

Mar 31, 2026

299.00+10.876%(+29.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-31	299.0000	299.0000	299.0000	299.0000	+10.876%	1	320	0.000%
2026-03-12	269.8500	269.8500	269.6700	269.6700	-10.209%	20	320	+10.876%
2026-03-05	300.3300	300.3300	300.3300	300.3300	-2.061%	10	340	-0.443%
2026-03-03	306.6500	306.6500	306.6500	306.6500	-7.079%	9	340	-2.495%
2026-02-27	354.9700	357.7500	330.0100	330.0100	-8.837%	23	340	-9.397%
2026-02-13	362.0000	362.0000	362.0000	362.0000	-6.089%	2	348	-17.403%
2026-01-27	385.4700	385.4700	385.4700	385.4700	-5.857%	78	348	-22.432%
2026-01-20	409.4500	409.4500	409.4500	409.4500	+13.155%	1	348	-26.975%
2025-12-12	361.8500	361.8500	361.8500	361.8500	-5.631%	1	348	-17.369%
2025-12-11	383.4400	383.4400	383.4400	383.4400	+23.690%	1	347	-22.022%
2025-12-03	310.0000	310.0000	310.0000	310.0000	+29.517%	1	347	-3.548%
2025-10-21	239.6500	239.6500	239.3500	239.3500	-11.039%	2	348	+24.922%
2025-09-15	269.0500	269.0500	269.0500	269.0500	+20.796%	1	348	+11.132%
2025-08-14	222.7300	222.7300	222.7300	222.7300	-2.054%	1	349	+34.243%
2025-08-13	227.4000	227.4000	227.4000	227.4000	-0.044%	2	350	+31.486%
2025-08-12	227.5000	227.5000	227.5000	227.5000	+12.596%	1	352	+31.429%
2025-08-11	204.8500	204.8500	202.0500	202.0500	-3.708%	7	351	+47.983%
2025-08-08	209.8300	209.8300	209.8300	209.8300	+2.271%	64	344	+42.496%
2025-07-02	205.2100	205.2100	205.1700	205.1700	+0.633%	2	344	+45.733%
2025-06-30	204.7000	204.7000	203.8800	203.8800	+21.357%	2	344	+46.655%
2025-06-24	167.5600	168.0000	167.5600	168.0000	+27.903%	75	345	+77.976%
2025-06-13	131.3500	131.3500	131.3500	131.3500	-5.910%	2	345	+127.636%
2025-06-11	139.7700	139.7700	139.6000	139.6000	+11.324%	2	346	+114.183%
2025-05-29	125.4000	125.4000	125.4000	125.4000	-4.849%	1	346	+138.437%
2025-05-28	131.7900	131.7900	131.7900	131.7900	-1.905%	1	345	+126.876%
2025-05-15	134.3500	134.3500	134.3500	134.3500	+44.696%	1	346	+122.553%
2025-05-07	93.0000	93.0000	92.8500	92.8500	+2.744%	2	346	+222.025%
2025-04-29	90.3700	90.3700	90.3700	90.3700	-0.033%	1	345	+230.862%
2025-04-28	87.4800	90.5100	87.4800	90.4000	+1.448%	77	345	+230.752%
2025-04-24	89.2000	91.7200	89.1100	89.1100	+38.995%	6	357	+235.540%
2025-04-11	64.1000	64.1800	64.1000	64.1100	+12.415%	8	356	+366.386%
2025-04-04	57.0300	57.0300	57.0300	57.0300	-41.478%	2	356	+424.285%
2025-04-02	94.4000	97.5500	94.4000	97.4500	+0.134%	13	355	+206.824%
2025-03-27	95.1000	97.3200	95.1000	97.3200	-7.885%	22	354	+207.234%
2025-03-26	107.6500	107.6500	103.6800	105.6500	-5.585%	414	373	+183.010%
2025-03-25	111.5900	112.0000	111.0100	111.9000	+1.848%	58	136	+167.203%
2025-03-24	105.6700	110.3100	105.6700	109.8700	+39.695%	5	110	+172.140%
2025-03-13	78.6500	78.6500	78.6500	78.6500	-21.271%	6	114	+280.165%
2025-03-07	99.9000	99.9000	99.9000	99.9000	-14.615%	2	114	+199.299%
2025-03-04	119.0000	119.0000	117.0000	117.0000	-24.026%	2	114	+155.556%
2025-02-21	154.0000	154.0000	154.0000	154.0000	-12.050%	2	116	+94.156%
2025-02-18	175.1000	175.1000	175.1000	175.1000	+5.355%	2	116	+70.760%
2025-02-06	166.2000	166.2000	166.2000	166.2000	+10.359%	3	118	+79.904%
2025-02-05	150.6000	150.6000	150.6000	150.6000	+0.972%	1	119	+98.539%
2025-02-04	148.6100	149.1500	148.4800	149.1500	-3.244%	5	119	+100.469%
2025-01-30	154.1500	154.1500	154.1500	154.1500	+52.624%	1	119	+93.967%
2025-01-10	101.0000	101.0000	101.0000	101.0000	-8.490%	4	119	+196.040%
2025-01-07	110.3700	110.3700	110.3700	110.3700	-1.963%	2	119	+170.907%
2025-01-06	112.5800	112.5800	112.5800	112.5800	+5.759%	1	121	+165.589%
2024-12-27	108.0000	108.0000	106.4500	106.4500	+9.269%	10	121	+180.883%
2024-12-19	97.4200	97.4200	97.4200	97.4200	-21.366%	1	121	+206.918%
2024-12-09	123.8900	123.8900	123.8900	123.8900	-5.787%	1	122	+141.343%
2024-11-29	131.5000	131.5000	131.5000	131.5000	+2.295%	2	123	+127.376%
2024-11-13	123.5800	128.5500	123.5800	128.5500	+5.369%	61	122	+132.594%
2024-11-12	122.0000	122.0000	122.0000	122.0000	-3.366%	2	183	+145.082%
2024-11-11	125.4000	126.7800	125.4000	126.2500	+8.977%	48	185	+136.832%
2024-11-08	115.8500	115.8500	115.8500	115.8500	-6.194%	4	227	+158.092%
2024-11-06	112.0000	123.5000	112.0000	123.5000	+72.486%	26	229	+142.105%
2024-11-05	69.9200	71.6000	69.9200	71.6000	-6.771%	7	229	+317.598%
2024-10-30	76.8000	76.8000	76.8000	76.8000	+9.714%	2	232	+289.323%
2024-10-23	70.0000	70.0000	70.0000	70.0000	-0.920%	1	230	+327.143%
2024-10-11	71.0000	71.0000	70.6500	70.6500	+38.394%	54	230	+323.213%
2024-09-16	50.7500	51.0500	50.7500	51.0500	+2.100%	2	230	+485.700%
2024-09-13	50.0000	50.0000	50.0000	50.0000	+6.587%	4	230	+498.000%
2024-09-12	46.2500	46.9100	46.2500	46.9100	-21.843%	3	228	+537.391%
2024-08-28	60.0200	60.0200	60.0200	60.0200	-1.039%	2	227	+398.167%
2024-08-01	60.6500	60.6500	60.6500	60.6500	-11.589%	2	229	+392.993%
2024-07-31	68.6000	68.6000	68.6000	68.6000	+4.861%	1	227	+335.860%
2024-07-30	67.4000	67.5300	65.4200	65.4200	+2.443%	80	226	+357.047%
2024-07-26	63.8600	63.8600	63.8600	63.8600	-0.219%	4	148	+368.212%
2024-07-17	64.0000	64.0000	64.0000	64.0000	-2.365%	1	146	+367.188%
2024-07-16	63.8200	65.9100	63.8200	65.5500	+18.750%	65	146	+356.140%
2024-07-15	51.1000	55.2000	51.1000	55.2000	+8.235%	2	128	+441.667%
2024-07-10	51.6100	51.9900	50.8000	51.0000	+2.657%	15	126	+486.275%
2024-07-09	50.1200	50.1200	49.6800	49.6800	+9.790%	3	131	+501.852%
2024-07-08	46.2000	46.7000	45.2500	45.2500	-5.808%	13	128	+560.773%
2024-07-03	48.0400	48.0400	48.0400	48.0400	+20.100%	9	128	+522.398%
2024-06-27	40.0000	40.0000	40.0000	40.0000	-4.648%	4	128	+647.500%
2024-06-26	42.2200	42.2200	41.9500	41.9500	-0.356%	2	130	+612.753%
2024-06-20	42.1000	42.1000	42.1000	42.1000	+3.951%	9	129	+610.214%
2024-06-18	40.5000	40.5000	40.5000	40.5000	+10.959%	1	130	+638.272%
2024-06-14	35.9400	36.5000	35.9400	36.5000	+0.690%	26	130	+719.178%
2024-06-13	36.2500	36.2500	36.2500	36.2500	-20.417%	3	119	+724.828%
2024-06-05	45.5500	45.5500	45.5500	45.5500	+13.875%	2	118	+556.422%
2024-05-31	40.0000	40.0000	40.0000	40.0000	-7.193%	8	118	+647.500%
2024-05-30	43.1000	43.1000	43.1000	43.1000	-0.231%	2	107	+593.735%
2024-05-29	43.2000	43.2000	43.2000	43.2000	-5.470%	5	107	+592.130%
2024-05-23	44.6900	45.7500	44.6900	45.7000	-6.639%	15	107	+554.267%
2024-05-21	48.9500	48.9500	48.9500	48.9500	+7.346%	1	107	+510.827%
2024-05-15	45.4200	45.6000	45.4200	45.6000	+1.221%	6	106	+555.702%
2024-05-14	45.3000	45.3000	45.0500	45.0500	+8.685%	2	102	+563.707%
2024-05-13	41.4500	41.4500	41.4500	41.4500	-4.493%	1	101	+621.351%
2024-05-10	43.4000	43.4000	43.4000	43.4000	+5.596%	4	100	+588.940%
2024-05-09	41.1000	41.1000	41.1000	41.1000	+13.223%	20	98	+627.494%
2024-05-03	36.3000	36.3000	36.3000	36.3000	+0.805%	16	78	+723.691%
2024-04-30	36.0100	36.0100	36.0100	36.0100	+2.011%	1	70	+730.325%
2024-04-29	36.4000	36.4000	35.3000	35.3000	+6.970%	31	70	+747.025%
2024-04-26	33.0000	33.0000	33.0000	33.0000	+1.852%	46	95	+806.061%
2024-04-23	32.4000	32.4000	32.4000	32.4000	+17.476%	2	72	+822.840%
2024-04-18	27.5800	27.5800	27.5800	27.5800	-1.253%	1	70	+984.119%
2024-04-04	29.4000	29.4000	27.9300	27.9300	0.000%	22	71	+970.533%
2024-03-28	28.5300	28.5500	27.9300	27.9300	+0.287%	44	5	+970.533%
2024-03-21	28.4000	28.4000	27.8500	27.8500	+47.902%	8	5	+973.609%
2024-03-07	18.8300	18.8300	18.8300	18.8300	0.000%	6	3	+1,487.892%