Dark

GS20261218C780
GS Dec 18 2026 780.00 Call (GS261218C00780000)
option OPRA

EOD

Jun 26, 2026

281.16-15.357%(-51.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	263.7000	281.1600	263.7000	281.1600	-15.357%	5	182	0.000%
2026-06-25	345.3800	345.3800	332.1400	332.1700	-7.342%	12	181	-15.357%
2026-06-17	358.4900	358.4900	358.4900	358.4900	+8.090%	1	193	-21.571%
2026-06-15	325.6000	331.6600	325.6000	331.6600	+5.055%	11	193	-15.226%
2026-06-12	315.7000	315.7000	315.7000	315.7000	+18.195%	1	202	-10.941%
2026-05-29	267.1000	267.1000	267.1000	267.1000	+9.918%	1	203	+5.264%
2026-05-27	243.0000	243.0000	243.0000	243.0000	+25.581%	3	203	+15.704%
2026-05-08	195.6000	195.6000	193.5000	193.5000	-2.352%	11	206	+45.302%
2026-05-06	198.1600	198.1600	198.1600	198.1600	+3.208%	1	208	+41.885%
2026-04-17	192.0000	192.0000	192.0000	192.0000	+23.871%	1	208	+46.438%
2026-04-13	155.0000	155.0000	155.0000	155.0000	+25.000%	1	209	+81.394%
2026-03-09	124.0000	124.0000	124.0000	124.0000	-25.633%	1	209	+126.742%
2026-02-05	166.7400	166.7400	166.7400	166.7400	-31.453%	1	210	+68.622%
2026-01-15	243.3000	243.3000	243.2500	243.2500	+7.633%	2	210	+15.585%
2026-01-06	226.0000	226.0000	226.0000	226.0000	-3.067%	2	211	+24.407%
2026-01-05	233.1500	233.1500	233.1500	233.1500	+28.069%	2	213	+20.592%
2026-01-02	172.5000	182.0500	172.5000	182.0500	+9.339%	4	213	+54.441%
2025-12-31	166.5000	166.5000	166.5000	166.5000	-13.815%	1	217	+68.865%
2025-12-24	192.8700	193.1900	192.8700	193.1900	+2.325%	2	217	+45.535%
2025-12-22	190.8400	190.8400	187.8500	188.8000	+2.860%	12	217	+48.919%
2025-12-19	183.5500	183.5500	183.5500	183.5500	+3.689%	5	218	+53.179%
2025-12-18	177.5000	177.5500	177.0200	177.0200	+5.816%	21	223	+58.830%
2025-12-17	167.2900	167.2900	167.2900	167.2900	+13.110%	1	204	+68.067%
2025-12-05	147.5500	147.9000	147.5500	147.9000	+6.204%	2	204	+90.101%
2025-12-03	139.2600	139.2600	139.2600	139.2600	+11.900%	1	203	+101.896%
2025-12-02	123.9500	124.4500	123.9500	124.4500	+4.081%	4	204	+125.922%
2025-12-01	119.9000	119.9000	118.7700	119.5700	-4.466%	11	204	+135.143%
2025-11-26	125.1600	125.1600	125.1600	125.1600	+19.656%	1	205	+124.640%
2025-11-17	103.9000	104.6000	103.9000	104.6000	-12.833%	2	205	+168.795%
2025-11-14	110.0000	120.0000	110.0000	120.0000	-15.344%	2	205	+134.300%
2025-11-12	140.8800	141.7500	140.8800	141.7500	+22.706%	13	204	+98.349%
2025-11-10	115.5200	115.5200	115.5200	115.5200	+9.033%	1	203	+143.386%
2025-11-07	105.6000	105.9500	105.6000	105.9500	-1.643%	2	203	+165.370%
2025-11-06	107.7200	107.7200	107.7200	107.7200	-8.362%	1	203	+161.010%
2025-11-04	116.6800	117.5500	116.6800	117.5500	+16.687%	3	203	+139.183%
2025-10-24	100.2000	100.7400	100.2000	100.7400	+8.579%	4	203	+179.095%
2025-10-20	93.7000	93.7000	92.7800	92.7800	-12.858%	42	201	+203.039%
2025-10-14	98.3400	106.4700	98.3400	106.4700	+7.545%	13	201	+164.074%
2025-10-10	99.2200	99.2200	99.0000	99.0000	-7.563%	2	201	+184.000%
2025-10-08	107.4500	107.4500	107.1000	107.1000	-4.204%	2	200	+162.521%
2025-10-03	111.8000	111.8000	111.8000	111.8000	-4.158%	10	198	+151.485%
2025-09-25	116.7000	116.7000	116.6500	116.6500	-4.031%	2	198	+141.029%
2025-09-19	121.5500	121.5500	121.5500	121.5500	+9.013%	1	198	+131.312%
2025-09-15	111.5000	111.5000	111.5000	111.5000	+3.721%	1	199	+152.161%
2025-09-11	103.4800	108.6700	103.4800	107.5000	+10.302%	12	200	+161.544%
2025-09-10	97.4600	97.4600	97.4600	97.4600	+7.762%	10	200	+188.488%
2025-09-09	90.4400	90.4400	90.4400	90.4400	+9.584%	1	190	+210.880%
2025-08-26	82.5300	82.5300	82.5300	82.5300	+3.227%	2	190	+240.676%
2025-08-25	79.9500	79.9500	79.9500	79.9500	+1.203%	1	190	+251.670%
2025-08-22	79.3500	79.8100	78.7700	79.0000	-3.506%	20	189	+255.899%
2025-08-12	81.2500	81.8700	81.2500	81.8700	+13.708%	5	181	+243.422%
2025-08-08	72.0000	72.0000	72.0000	72.0000	+0.083%	1	179	+290.500%
2025-08-05	71.9400	71.9400	71.9400	71.9400	-1.654%	1	180	+290.826%
2025-07-31	73.5500	73.5500	73.1500	73.1500	-4.628%	2	180	+284.361%
2025-07-28	76.7000	76.7000	76.7000	76.7000	+9.556%	1	179	+266.571%
2025-07-23	70.0100	70.0100	70.0100	70.0100	+4.259%	1	180	+301.600%
2025-07-18	67.1500	67.1500	67.1500	67.1500	-10.431%	1	179	+318.704%
2025-07-01	72.5200	74.9700	72.5200	74.9700	+20.163%	2	178	+275.030%
2025-06-26	62.3900	62.3900	62.3900	62.3900	+17.940%	10	177	+350.649%
2025-06-25	52.7500	52.9000	52.7500	52.9000	+16.136%	2	177	+431.493%
2025-06-23	45.5500	45.5500	45.5500	45.5500	+2.845%	1	177	+517.256%
2025-06-20	44.0000	44.2900	44.0000	44.2900	+12.611%	4	176	+534.816%
2025-06-12	39.1900	39.3300	39.1900	39.3300	+5.527%	2	176	+614.874%
2025-05-15	36.4000	37.4000	36.4000	37.2700	+17.091%	14	177	+654.387%
2025-05-13	31.8300	31.8300	31.8300	31.8300	-0.126%	40	180	+783.318%
2025-05-12	32.9200	32.9200	31.8700	31.8700	+26.871%	3	180	+782.209%
2025-05-02	25.1200	25.1200	25.1200	25.1200	+27.126%	2	181	+1,019.268%
2025-04-23	19.5200	19.7600	19.5200	19.7600	+35.342%	6	182	+1,322.874%
2025-04-17	14.6000	14.6000	14.6000	14.6000	+1.813%	1	182	+1,825.753%
2025-04-09	14.3400	14.3400	14.3400	14.3400	-22.486%	1	182	+1,860.669%
2025-04-01	18.5000	18.5000	18.5000	18.5000	-7.222%	1	182	+1,419.784%
2025-03-28	19.9400	19.9400	19.9400	19.9400	-8.741%	2	183	+1,310.030%
2025-03-27	21.8200	21.9600	21.2100	21.8500	-15.408%	6	184	+1,186.773%
2025-03-26	29.7100	29.7100	25.7000	25.8300	-11.783%	65	184	+988.502%
2025-03-25	27.3500	29.2800	27.3500	29.2800	+15.503%	132	159	+860.246%
2025-03-24	26.5700	27.5300	25.3500	25.3500	+10.458%	76	111	+1,009.112%
2025-03-21	22.9500	22.9500	22.9500	22.9500	-1.839%	40	72	+1,125.098%
2025-03-20	23.8800	23.8800	23.3800	23.3800	+27.550%	40	72	+1,102.566%
2025-03-14	17.6400	22.2700	17.6400	18.3300	-4.031%	24	38	+1,433.879%
2025-03-10	19.1000	19.1000	19.1000	19.1000	-26.226%	1	33	+1,372.042%
2025-03-07	25.5900	26.0700	24.1000	25.8900	-22.647%	20	33	+985.979%
2025-03-04	33.4700	33.4700	33.4700	33.4700	-10.628%	1	36	+740.036%
2025-02-25	37.4500	37.4500	37.4500	37.4500	-11.487%	1	35	+650.761%
2025-02-24	42.3100	42.3100	42.3100	42.3100	-2.083%	1	35	+564.524%
2025-02-21	47.2500	47.2500	43.2100	43.2100	-3.441%	22	35	+550.683%
2025-02-20	44.3900	44.7500	44.3900	44.7500	-8.767%	11	34	+528.291%
2025-02-13	49.7500	49.7500	49.0500	49.0500	-0.949%	2	25	+473.211%
2025-02-12	49.5200	49.5200	49.5200	49.5200	-3.281%	1	25	+467.771%
2025-02-11	51.5500	51.5500	51.2000	51.2000	+1.286%	2	25	+449.141%
2025-02-10	50.8500	50.8500	50.5500	50.5500	-6.648%	2	26	+456.202%
2025-02-07	54.8500	54.8500	54.1500	54.1500	+86.210%	4	27	+419.224%
2025-01-06	29.0800	29.0800	29.0800	29.0800	+7.704%	1	27	+866.850%
2025-01-02	29.0000	29.0000	27.0000	27.0000	-2.351%	2	27	+941.333%
2024-12-17	29.0200	29.0200	27.6500	27.6500	-10.950%	2	27	+916.854%
2024-12-11	32.4800	32.5400	30.4000	31.0500	-15.395%	26	27	+805.507%
2024-11-13	37.1500	37.1500	36.7000	36.7000	-1.950%	10	14	+666.104%
2024-11-11	37.4300	37.4300	37.4300	37.4300	+20.703%	2	9	+651.162%
2024-11-07	31.4000	32.7500	31.0100	31.0100	+102.415%	10	11	+806.675%
2024-11-01	15.3200	15.3200	15.3200	15.3200	0.000%	4	2	+1,735.248%