Dark

GS20261218C600
GS Dec 18 2026 600.00 Call (GS261218C00600000)
option OPRA

Inactive

Jun 4, 2026

497.03+26.243%(+103.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-04	497.0300	497.0300	497.0300	497.0300	+26.243%	1	616	0.000%
2026-05-21	393.7100	393.7100	393.7100	393.7100	+18.573%	1	617	+26.243%
2026-05-05	332.0000	332.0400	332.0000	332.0400	-2.327%	2	616	+49.690%
2026-04-17	339.9500	339.9500	339.9500	339.9500	+42.602%	1	616	+46.207%
2026-03-17	239.2800	239.2800	238.3900	238.3900	+4.132%	2	616	+108.494%
2026-03-16	234.1500	234.1500	228.9300	228.9300	-9.065%	5	617	+117.110%
2026-03-11	246.2000	252.2500	246.2000	251.7500	-5.086%	6	621	+97.430%
2026-03-10	268.3000	268.3000	265.2400	265.2400	-0.398%	2	623	+87.389%
2026-03-09	246.2400	266.3000	245.6300	266.3000	-11.821%	6	624	+86.643%
2026-03-02	301.0000	302.0000	301.0000	302.0000	+2.620%	2	628	+64.579%
2026-02-27	294.2900	294.2900	294.2900	294.2900	-12.108%	1	628	+68.891%
2026-02-25	334.9700	334.9700	334.8300	334.8300	+3.765%	2	626	+48.442%
2026-02-24	322.6800	322.6800	322.6800	322.6800	+3.676%	1	626	+54.032%
2026-02-23	311.2400	311.2400	311.2400	311.2400	-8.202%	1	627	+59.693%
2026-02-20	339.0500	339.0500	339.0500	339.0500	+8.680%	1	627	+46.595%
2026-02-13	308.9000	311.9700	308.9000	311.9700	-19.283%	2	628	+59.320%
2026-01-15	387.2900	387.2900	386.5000	386.5000	+21.583%	2	628	+28.598%
2026-01-02	317.8900	317.8900	317.8900	317.8900	+3.211%	4	628	+56.353%
2025-12-30	308.0000	308.0000	308.0000	308.0000	-8.224%	3	628	+61.373%
2025-12-12	335.4000	335.6000	335.4000	335.6000	+47.516%	2	625	+48.102%
2025-11-24	227.5000	227.5000	227.5000	227.5000	-2.728%	2	626	+118.475%
2025-11-14	230.4000	233.8800	230.4000	233.8800	-12.585%	3	626	+112.515%
2025-11-13	267.5500	267.5500	267.5500	267.5500	+2.169%	2	626	+85.771%
2025-11-12	261.8700	261.8700	261.8700	261.8700	+26.507%	2	626	+89.800%
2025-10-24	207.0000	207.0000	207.0000	207.0000	+6.641%	3	626	+140.111%
2025-10-23	190.4000	194.1100	190.4000	194.1100	+0.005%	6	629	+156.056%
2025-10-22	194.0000	194.1000	194.0000	194.1000	-3.385%	2	627	+156.069%
2025-10-21	201.4000	201.4000	199.7400	200.9000	+2.731%	40	627	+147.402%
2025-10-17	196.0000	196.0000	195.5000	195.5600	-8.574%	3	623	+154.157%
2025-10-15	213.9000	213.9000	213.9000	213.9000	-3.213%	2	622	+132.366%
2025-10-08	221.0000	221.0000	221.0000	221.0000	-1.660%	8	620	+124.900%
2025-10-03	224.7300	224.7300	224.7300	224.7300	-7.693%	2	612	+121.168%
2025-09-23	243.4600	243.4600	243.4600	243.4600	+1.696%	1	614	+104.153%
2025-09-18	239.4000	239.4000	239.4000	239.4000	+3.305%	1	615	+107.615%
2025-09-17	231.7400	231.7400	231.7400	231.7400	+3.478%	1	616	+114.477%
2025-09-11	223.9500	223.9500	223.9500	223.9500	+8.983%	2	616	+121.938%
2025-09-09	199.6500	205.4900	195.5700	205.4900	+3.365%	22	616	+141.876%
2025-09-05	198.8000	198.8000	198.8000	198.8000	+12.463%	1	618	+150.015%
2025-09-02	176.7700	176.7700	176.7700	176.7700	-7.692%	1	619	+181.173%
2025-08-28	191.5000	191.5000	191.5000	191.5000	+0.864%	1	619	+159.546%
2025-08-12	189.8600	189.8600	189.8600	189.8600	+14.511%	2	619	+161.788%
2025-08-11	165.8000	165.8000	165.8000	165.8000	+2.333%	2	617	+199.777%
2025-07-23	162.0200	162.0200	162.0200	162.0200	-0.984%	4	617	+206.771%
2025-07-21	163.6300	163.6300	163.6300	163.6300	+4.810%	26	617	+203.752%
2025-07-09	156.1200	156.1200	156.1200	156.1200	-2.796%	1	643	+218.364%
2025-07-08	161.1400	161.1400	160.6100	160.6100	-10.173%	2	643	+209.464%
2025-07-03	178.8000	178.8000	178.8000	178.8000	+5.799%	2	643	+177.981%
2025-07-01	169.0000	169.0000	169.0000	169.0000	+24.751%	1	643	+194.101%
2025-06-24	135.4700	135.4700	135.4700	135.4700	+18.625%	1	643	+266.893%
2025-06-16	114.4000	114.4000	114.2000	114.2000	+6.590%	2	643	+335.228%
2025-06-13	105.4500	107.1400	105.4500	107.1400	-3.469%	6	643	+363.907%
2025-06-12	110.6000	110.9900	110.6000	110.9900	+1.361%	6	643	+347.815%
2025-06-11	109.5700	109.7500	109.3700	109.5000	+14.780%	34	646	+353.909%
2025-06-04	95.6800	95.9800	95.4000	95.4000	-2.154%	4	655	+420.996%
2025-06-03	97.5000	97.5000	97.5000	97.5000	+0.775%	1	655	+409.774%
2025-05-29	96.7200	96.7500	96.7200	96.7500	-6.504%	2	656	+413.726%
2025-05-27	103.4800	103.4800	103.4800	103.4800	-1.728%	1	656	+380.315%
2025-05-15	105.3700	105.3700	105.3000	105.3000	+9.630%	2	656	+372.013%
2025-05-13	96.0500	96.0500	95.9000	96.0500	+7.619%	12	656	+417.470%
2025-05-12	89.1500	89.2500	89.1500	89.2500	+26.776%	3	656	+456.896%
2025-05-07	70.2500	70.4000	70.2500	70.4000	-11.279%	2	656	+606.009%
2025-05-02	79.1200	79.3500	79.1200	79.3500	+8.033%	4	656	+526.377%
2025-05-01	73.4500	73.4500	73.4500	73.4500	+12.137%	1	656	+576.692%
2025-04-30	66.5000	66.5000	65.5000	65.5000	-3.464%	21	657	+658.824%
2025-04-28	67.4600	68.1500	67.4600	67.8500	-0.848%	24	656	+632.542%
2025-04-25	66.5000	68.4300	66.5000	68.4300	+29.186%	4	656	+626.333%
2025-04-17	52.9700	52.9700	52.9700	52.9700	+12.702%	1	654	+838.324%
2025-04-16	47.0000	47.0000	47.0000	47.0000	-2.732%	1	654	+957.511%
2025-04-14	50.5000	50.5000	48.3200	48.3200	+9.272%	8	654	+928.622%
2025-04-11	44.2200	44.2200	44.2200	44.2200	-22.421%	2	662	+1,023.994%
2025-04-09	39.2000	57.0000	37.7000	57.0000	+27.517%	20	661	+771.982%
2025-04-08	44.7000	44.7000	44.7000	44.7000	+14.704%	1	662	+1,011.924%
2025-04-07	38.0000	39.0000	38.0000	38.9700	-2.842%	6	663	+1,175.417%
2025-04-04	38.3500	40.5300	37.2500	40.1100	-25.722%	558	665	+1,139.167%
2025-04-03	57.0000	57.0000	53.9600	54.0000	-27.952%	210	610	+820.426%
2025-04-02	71.5000	75.8200	71.5000	74.9500	+11.916%	388	534	+563.149%
2025-04-01	68.0000	68.0800	63.5900	66.9700	+5.084%	608	342	+642.168%
2025-03-31	62.0100	63.7300	62.0100	63.7300	-1.878%	7	145	+679.900%
2025-03-28	70.7700	70.7700	64.9500	64.9500	-11.452%	4	143	+665.250%
2025-03-27	72.3000	73.3500	72.3000	73.3500	-15.202%	5	142	+577.614%
2025-03-25	86.5000	86.6000	86.3500	86.5000	+5.065%	4	143	+474.601%
2025-03-24	82.3300	82.3300	82.3300	82.3300	+13.168%	4	143	+503.705%
2025-03-19	68.6200	72.7500	68.2100	72.7500	+3.118%	20	143	+583.203%
2025-03-18	69.6500	70.5500	69.6500	70.5500	+10.200%	3	142	+604.507%
2025-03-14	59.0800	64.3100	59.0800	64.0200	+6.046%	86	141	+676.367%
2025-03-13	60.3800	60.3800	60.3700	60.3700	-5.004%	2	153	+723.306%
2025-03-10	63.5500	63.5500	63.5500	63.5500	-13.349%	4	153	+682.109%
2025-03-07	73.3400	73.3400	73.3400	73.3400	-10.898%	8	155	+577.707%
2025-03-06	82.3100	82.3100	82.3100	82.3100	-12.137%	1	151	+503.851%
2025-03-05	93.6800	93.6800	93.6800	93.6800	+1.716%	1	150	+430.561%
2025-03-04	85.0400	92.1000	85.0400	92.1000	-12.327%	3	149	+439.663%
2025-02-27	111.2500	111.2500	105.0500	105.0500	-3.180%	2	146	+373.137%
2025-02-26	109.8500	109.8500	107.5000	108.5000	+0.324%	4	146	+358.092%
2025-02-25	101.1000	108.1500	101.1000	108.1500	-7.801%	9	146	+359.575%
2025-02-24	116.4500	119.3000	116.4500	117.3000	+2.976%	4	143	+323.725%
2025-02-21	124.0000	124.0200	113.9100	113.9100	-5.272%	134	143	+336.336%
2025-02-20	124.0000	124.0000	120.2500	120.2500	-7.143%	12	107	+313.331%
2025-02-11	129.5000	129.5000	129.5000	129.5000	+8.097%	2	112	+283.807%
2025-02-04	118.7900	119.8000	118.7000	119.8000	+0.142%	5	111	+314.883%
2025-02-03	119.6300	119.6300	119.6300	119.6300	-4.867%	1	110	+315.473%
2025-01-31	125.6800	125.7500	125.6800	125.7500	+10.307%	10	109	+295.252%
2025-01-27	114.0000	114.0000	114.0000	114.0000	-4.802%	1	111	+335.991%
2025-01-24	115.9100	119.7500	115.9100	119.7500	-1.319%	44	111	+315.056%
2025-01-23	121.1200	121.3500	121.1200	121.3500	+2.909%	2	111	+309.584%
2025-01-22	117.9200	117.9200	117.9200	117.9200	+2.780%	20	112	+321.498%
2025-01-21	114.7300	114.7300	114.7300	114.7300	+10.317%	26	111	+333.217%
2025-01-16	106.0500	106.0500	104.0000	104.0000	+2.161%	16	111	+377.913%
2025-01-15	94.7600	101.8000	94.2300	101.8000	+25.990%	20	110	+388.242%
2025-01-14	80.5000	80.8000	80.5000	80.8000	+5.483%	3	93	+515.136%
2025-01-10	81.5000	81.5000	76.6000	76.6000	-11.240%	6	93	+548.864%
2025-01-07	86.3000	86.3000	86.3000	86.3000	-3.338%	4	93	+475.933%
2025-01-06	88.3100	89.3400	88.3100	89.2800	+3.333%	7	89	+456.709%
2025-01-03	86.4000	86.4000	86.4000	86.4000	+0.524%	2	88	+475.266%
2025-01-02	85.9500	85.9500	85.9500	85.9500	+6.150%	2	89	+478.278%
2024-12-23	80.9700	80.9700	80.9700	80.9700	+8.801%	1	91	+513.845%
2024-12-19	74.4200	74.4200	74.4200	74.4200	-6.975%	1	92	+567.872%
2024-12-18	80.0000	80.0000	80.0000	80.0000	-4.249%	10	91	+521.288%
2024-12-17	87.0400	87.0400	83.5500	83.5500	-2.258%	4	101	+494.889%
2024-12-16	87.9800	87.9800	85.4800	85.4800	-6.045%	4	95	+481.458%
2024-12-13	92.1700	92.1700	90.5500	90.9800	-3.048%	12	95	+446.307%
2024-12-11	93.8300	93.8400	93.8300	93.8400	-3.208%	3	92	+429.657%
2024-12-09	96.9500	96.9500	96.9500	96.9500	-0.818%	1	92	+412.666%
2024-12-06	97.7500	97.7500	97.7500	97.7500	-5.692%	2	91	+408.471%
2024-12-03	103.6500	103.6500	103.6500	103.6500	-0.337%	5	92	+379.527%
2024-11-29	104.0000	104.0000	104.0000	104.0000	+2.970%	2	87	+377.913%
2024-11-25	100.0000	101.0000	100.0000	101.0000	+0.618%	10	87	+392.109%
2024-11-22	96.6000	100.3800	96.6000	100.3800	+13.347%	40	77	+395.148%
2024-11-19	88.5800	88.5800	88.5600	88.5600	-9.633%	20	69	+461.235%
2024-11-14	97.9000	98.0000	97.9000	98.0000	+4.078%	2	69	+407.173%
2024-11-12	96.7500	96.7500	94.1600	94.1600	-9.722%	26	69	+427.857%
2024-11-11	104.3000	104.3000	104.3000	104.3000	+13.703%	1	62	+376.539%
2024-11-08	93.5500	94.1500	91.7300	91.7300	+5.619%	26	61	+441.840%
2024-11-07	86.8500	86.8500	86.8500	86.8500	-11.378%	1	60	+472.286%
2024-11-06	98.0000	98.0000	98.0000	98.0000	+87.811%	1	60	+407.173%
2024-10-15	52.4400	52.4400	52.1800	52.1800	+11.021%	3	59	+852.530%
2024-10-09	47.0000	47.0000	47.0000	47.0000	+10.536%	2	59	+957.511%
2024-09-19	44.0000	44.0000	42.5200	42.5200	+14.301%	3	57	+1,068.932%
2024-09-18	37.2000	37.2000	37.2000	37.2000	+5.983%	1	54	+1,236.102%
2024-09-13	35.1000	35.1000	35.1000	35.1000	+4.154%	10	54	+1,316.040%
2024-09-12	33.8000	33.8000	33.7000	33.7000	+4.821%	2	59	+1,374.866%
2024-09-11	29.3500	32.4500	29.3500	32.1500	+1.420%	34	60	+1,445.972%
2024-09-10	32.0000	32.5000	31.7000	31.7000	-22.833%	10	44	+1,467.918%
2024-09-09	41.0800	41.0800	41.0800	41.0800	+4.796%	3	49	+1,109.907%
2024-09-03	42.7000	42.7000	39.2000	39.2000	-14.783%	6	49	+1,167.934%
2024-08-29	44.9500	47.8000	44.9500	46.0000	0.000%	4	50	+980.500%
2024-08-23	46.0000	46.0000	46.0000	46.0000	+6.605%	4	47	+980.500%
2024-08-16	43.1500	43.1500	43.1500	43.1500	-1.145%	4	45	+1,051.866%
2024-08-15	43.6500	43.6500	43.6500	43.6500	+45.500%	1	45	+1,038.671%
2024-08-05	29.7100	30.0000	29.7100	30.0000	-12.409%	9	45	+1,556.767%
2024-08-02	38.6800	38.6800	34.2500	34.2500	-30.724%	18	52	+1,351.182%
2024-07-31	50.0000	50.0000	49.4400	49.4400	+17.323%	20	51	+905.320%
2024-07-29	42.6100	42.7000	42.1400	42.1400	+3.691%	14	41	+1,079.473%
2024-07-24	40.6400	40.6400	40.6400	40.6400	+1.069%	1	33	+1,123.007%
2024-07-19	40.2100	40.2100	40.2100	40.2100	+3.103%	2	32	+1,136.086%
2024-07-18	39.0000	39.0000	39.0000	39.0000	-15.346%	4	32	+1,174.436%
2024-07-17	46.0700	46.0700	46.0700	46.0700	-3.092%	31	28	+978.858%
2024-07-16	48.0000	48.0000	47.5400	47.5400	+18.141%	7	46	+945.499%
2024-07-15	40.5500	40.5500	40.2400	40.2400	+10.247%	2	39	+1,135.164%
2024-07-12	37.8000	37.8000	36.5000	36.5000	+0.551%	92	39	+1,261.726%
2024-07-10	36.3000	36.3000	36.3000	36.3000	+15.238%	2	8	+1,269.229%
2024-07-05	31.5000	31.5000	31.5000	31.5000	-0.316%	16	6	+1,477.873%
2024-07-02	31.5000	31.6000	31.5000	31.6000	+4.119%	2	10	+1,472.880%
2024-06-24	30.3500	30.3500	30.3500	30.3500	+7.206%	1	10	+1,537.661%
2024-06-18	28.3100	28.3100	28.3100	28.3100	-14.212%	1	8	+1,655.669%
2024-05-17	33.0000	33.0000	33.0000	33.0000	+5.532%	4	8	+1,406.152%
2024-05-14	31.2700	31.2700	31.2700	31.2700	+4.233%	2	6	+1,489.479%
2024-05-09	29.0000	30.0000	29.0000	30.0000	0.000%	4	4	+1,556.767%