Dark

GS20261218C700
GS Dec 18 2026 700.00 Call (GS261218C00700000)
option OPRA

EOD

Jun 30, 2026

336.50-4.246%(-14.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	336.5000	336.5000	336.5000	336.5000	-4.246%	1	187	0.000%
2026-06-09	351.4200	351.4200	351.4200	351.4200	+11.817%	2	187	-4.246%
2026-05-26	314.2800	314.2800	314.2800	314.2800	+31.196%	2	187	+7.070%
2026-05-04	239.5500	239.5500	239.5500	239.5500	+31.188%	1	189	+40.472%
2026-03-31	182.5500	182.6000	182.1100	182.6000	+14.125%	17	188	+84.283%
2026-03-16	160.0000	160.0000	160.0000	160.0000	+6.667%	1	181	+110.313%
2026-03-13	150.0000	150.0000	150.0000	150.0000	-3.226%	1	181	+124.333%
2026-03-12	155.8500	156.2500	155.0000	155.0000	-14.492%	5	181	+117.097%
2026-03-06	181.2700	181.2700	181.2700	181.2700	-2.291%	1	182	+85.635%
2026-03-05	185.5200	185.5200	185.5200	185.5200	-14.786%	1	182	+81.382%
2026-03-04	217.7100	217.7100	217.7100	217.7100	-14.244%	1	183	+54.563%
2026-02-25	253.8700	253.8700	253.8700	253.8700	+7.449%	2	181	+32.548%
2026-02-05	236.2700	236.2700	236.2700	236.2700	-19.088%	1	181	+42.422%
2026-01-05	292.0100	292.0100	292.0100	292.0100	+30.612%	1	183	+15.236%
2025-12-31	224.2000	224.2000	223.5700	223.5700	-1.598%	2	183	+50.512%
2025-12-30	226.1200	227.2000	226.1200	227.2000	-3.229%	4	183	+48.107%
2025-12-29	235.1400	235.1400	234.7800	234.7800	-5.986%	4	181	+43.326%
2025-12-26	250.3100	250.4200	249.7300	249.7300	-0.940%	7	181	+34.746%
2025-12-24	250.3600	252.1000	250.3600	252.1000	+4.528%	2	180	+33.479%
2025-12-23	240.5000	241.1800	240.5000	241.1800	+0.120%	2	180	+39.522%
2025-12-19	242.4000	242.8500	240.8900	240.8900	+6.849%	188	179	+39.690%
2025-12-17	225.5000	225.6500	225.4500	225.4500	+15.627%	16	142	+49.257%
2025-12-05	194.9800	194.9800	194.9800	194.9800	+14.694%	2	141	+72.582%
2025-12-01	170.0000	170.0000	170.0000	170.0000	-7.195%	1	141	+97.941%
2025-11-28	183.1800	183.1800	183.1800	183.1800	+19.961%	2	140	+83.699%
2025-11-24	153.2000	153.2000	152.7000	152.7000	-11.963%	2	140	+120.367%
2025-11-20	173.4500	173.4500	173.4500	173.4500	+14.488%	2	140	+94.004%
2025-11-19	151.5000	151.5000	151.5000	151.5000	+2.020%	1	138	+122.112%
2025-11-17	150.0000	150.0000	148.5000	148.5000	-11.854%	2	139	+126.599%
2025-11-11	168.4700	168.4700	168.4700	168.4700	+19.907%	20	138	+99.739%
2025-11-07	147.7100	147.7100	140.5000	140.5000	-13.994%	81	138	+139.502%
2025-11-04	163.3600	163.3600	163.3600	163.3600	+2.742%	1	172	+105.987%
2025-11-03	159.0000	159.0000	159.0000	159.0000	-0.873%	1	174	+111.635%
2025-10-29	160.6900	160.7900	160.0500	160.4000	+7.550%	24	174	+109.788%
2025-10-24	146.9300	149.7500	145.9000	149.1400	+14.864%	12	174	+125.627%
2025-10-23	125.9000	129.9000	125.9000	129.8400	+4.415%	6	172	+159.165%
2025-10-22	126.5000	126.8100	124.3500	124.3500	-7.340%	36	171	+170.607%
2025-10-21	134.0000	135.2000	133.4500	134.2000	+0.052%	154	162	+150.745%
2025-10-20	134.1300	134.1300	134.1300	134.1300	-7.688%	5	132	+150.876%
2025-10-15	144.7000	145.3000	144.7000	145.3000	-7.593%	2	137	+131.590%
2025-10-07	154.4600	157.2400	154.4600	157.2400	-4.355%	3	137	+114.004%
2025-10-06	164.9000	164.9000	164.4000	164.4000	+3.735%	4	137	+104.684%
2025-10-03	158.7500	159.1400	158.0500	158.4800	+7.081%	16	135	+112.330%
2025-10-02	148.0000	148.0000	148.0000	148.0000	-7.846%	5	134	+127.365%
2025-10-01	160.6000	160.6000	160.6000	160.6000	-8.620%	5	129	+109.527%
2025-09-24	175.7500	175.7500	175.7500	175.7500	-3.184%	3	134	+91.465%
2025-09-23	181.5300	181.5300	181.5300	181.5300	+8.202%	3	134	+85.369%
2025-09-22	167.7700	167.7700	167.7700	167.7700	+7.821%	77	134	+100.572%
2025-09-15	155.6000	155.6000	155.6000	155.6000	+17.879%	1	134	+116.260%
2025-09-09	132.0000	132.0000	132.0000	132.0000	+14.853%	1	134	+154.924%
2025-09-02	114.9300	114.9300	114.9300	114.9300	-7.315%	5	134	+192.787%
2025-08-29	124.0000	124.0000	124.0000	124.0000	+5.649%	1	128	+171.371%
2025-08-26	117.3700	117.3700	117.3700	117.3700	-4.476%	1	129	+186.700%
2025-08-12	122.8700	122.8700	122.8700	122.8700	+12.518%	3	129	+173.867%
2025-08-07	109.2000	109.2000	109.2000	109.2000	+11.429%	1	126	+208.150%
2025-08-01	98.0000	98.0000	98.0000	98.0000	-12.108%	1	126	+243.367%
2025-07-28	111.6000	111.6000	111.5000	111.5000	+11.746%	2	127	+201.794%
2025-07-23	99.7800	99.7800	99.7800	99.7800	-2.673%	1	128	+237.242%
2025-07-15	101.5000	102.5200	101.5000	102.5200	-5.564%	3	127	+228.229%
2025-07-14	107.2500	108.5600	107.2500	108.5600	+2.126%	3	128	+209.967%
2025-07-11	106.3000	106.3000	106.3000	106.3000	+6.035%	1	126	+216.557%
2025-07-09	100.2500	100.2500	100.2500	100.2500	-1.619%	1	127	+235.661%
2025-07-08	102.6000	102.9500	101.9000	101.9000	-6.514%	5	127	+230.226%
2025-07-02	109.0000	109.0000	109.0000	109.0000	+0.926%	1	122	+208.716%
2025-07-01	108.0000	108.0000	108.0000	108.0000	+9.912%	1	121	+211.574%
2025-06-27	98.5500	98.5500	98.2600	98.2600	+15.018%	2	120	+242.459%
2025-06-25	83.1500	85.4300	83.1500	85.4300	+2.928%	3	119	+293.890%
2025-06-24	83.0000	83.0000	83.0000	83.0000	+28.344%	1	118	+305.422%
2025-06-12	64.3800	64.6700	64.3800	64.6700	+23.889%	4	118	+420.334%
2025-05-22	51.5200	52.2000	51.5200	52.2000	-5.537%	2	116	+544.636%
2025-05-21	55.2600	55.2600	55.2600	55.2600	-9.037%	1	116	+508.940%
2025-05-15	60.7000	60.8000	60.7000	60.7500	+15.275%	8	116	+453.909%
2025-05-13	52.7500	52.7500	52.6000	52.7000	+91.636%	8	112	+538.520%
2025-04-15	27.3500	27.5000	27.3500	27.5000	+2.041%	6	107	+1,123.636%
2025-04-14	25.3000	27.1500	25.3000	26.9500	-38.287%	12	107	+1,148.609%
2025-03-26	43.6700	43.6700	43.6700	43.6700	-5.476%	5	112	+670.552%
2025-03-24	46.2000	46.2000	46.2000	46.2000	+39.493%	20	112	+628.355%
2025-03-10	33.1200	33.1200	33.1200	33.1200	-56.649%	1	94	+916.002%
2025-02-20	76.4000	76.4000	76.4000	76.4000	-2.364%	2	94	+340.445%
2025-02-12	78.1000	78.2500	78.1000	78.2500	-5.381%	2	92	+330.032%
2025-02-07	85.1500	85.1500	82.7000	82.7000	+18.397%	8	91	+306.892%
2025-02-04	69.9500	69.9500	69.8500	69.8500	+0.750%	2	89	+381.747%
2025-01-28	69.3300	69.3300	69.3300	69.3300	-1.450%	1	88	+385.360%
2025-01-24	70.3500	70.3500	70.3500	70.3500	+22.476%	2	88	+378.323%
2025-01-15	57.3800	57.4400	57.3800	57.4400	+21.054%	2	87	+485.829%
2025-01-08	47.4500	47.4500	47.4500	47.4500	+3.603%	1	85	+609.168%
2024-12-31	45.8000	45.8000	45.8000	45.8000	-6.911%	1	86	+634.716%
2024-12-26	49.2000	49.3000	49.1000	49.2000	+0.593%	8	86	+583.943%
2024-12-16	50.0000	50.0000	48.9100	48.9100	-19.224%	3	81	+587.998%
2024-12-02	60.4500	60.5500	60.1000	60.5500	-4.344%	4	81	+455.739%
2024-11-25	63.4500	63.4500	63.3000	63.3000	+14.363%	18	81	+431.596%
2024-11-12	55.7000	55.7000	55.3500	55.3500	-0.539%	6	83	+507.949%
2024-11-06	55.6500	55.6500	55.6500	55.6500	+103.846%	2	86	+504.672%
2024-11-05	27.0000	27.3000	26.9500	27.3000	-10.049%	37	86	+1,132.601%
2024-10-16	30.3500	30.3500	30.3500	30.3500	+7.892%	1	121	+1,008.731%
2024-10-15	28.1300	28.1300	28.1300	28.1300	+12.520%	1	121	+1,096.232%
2024-10-11	25.0000	25.0000	25.0000	25.0000	+13.636%	100	120	+1,246.000%
2024-10-10	22.0000	22.0000	22.0000	22.0000	+57.143%	1	120	+1,429.545%
2024-09-12	14.0000	14.0000	14.0000	14.0000	-5.085%	2	119	+2,303.571%
2024-09-10	15.1300	15.1300	14.7500	14.7500	-24.706%	5	117	+2,181.356%
2024-09-09	19.5900	19.5900	19.5900	19.5900	+7.342%	6	115	+1,617.713%
2024-09-03	18.2500	18.2500	18.2500	18.2500	-17.978%	14	109	+1,743.836%
2024-08-23	22.0000	22.2500	22.0000	22.2500	+14.987%	30	109	+1,412.360%
2024-08-21	19.3500	19.3500	19.3500	19.3500	-2.519%	41	105	+1,639.018%
2024-08-20	19.8500	19.8500	19.8500	19.8500	-22.913%	50	72	+1,595.214%
2024-07-30	25.7500	25.7500	25.7500	25.7500	+34.465%	1	22	+1,206.796%
2024-07-18	19.1500	19.1500	19.1500	19.1500	-21.161%	1	23	+1,657.180%
2024-07-17	24.2900	24.2900	24.2900	24.2900	+1.208%	1	23	+1,285.344%
2024-07-16	21.6000	24.2000	21.6000	24.0000	+20.000%	7	24	+1,302.083%
2024-07-15	17.7000	20.0000	17.7000	20.0000	+8.401%	3	24	+1,582.500%
2024-07-12	18.4500	18.4500	18.4500	18.4500	+1.207%	8	23	+1,723.848%
2024-07-11	18.7000	18.7000	18.2300	18.2300	+0.663%	4	19	+1,745.858%
2024-07-10	17.8500	18.1100	17.6500	18.1100	+36.679%	11	18	+1,758.089%
2024-06-26	13.2500	13.2500	13.2500	13.2500	+2.713%	5	7	+2,439.623%
2024-06-11	12.9000	12.9000	12.9000	12.9000	+6.788%	1	3	+2,508.527%
2024-06-03	12.0800	12.0800	12.0800	12.0800	-17.823%	1	2	+2,685.596%
2024-05-28	14.7100	14.7100	14.7000	14.7000	0.000%	2	1	+2,189.116%