Dark

GS20261218C790
GS Dec 18 2026 790.00 Call (GS261218C00790000)
option OPRA

EOD

Jul 1, 2026

258.50-1.090%(-2.85)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	253.8000	260.0000	253.8000	258.5000	-1.090%	66	423	0.000%
2026-06-29	272.0000	272.0000	261.0000	261.3500	-3.225%	51	471	-1.090%
2026-06-26	270.0600	270.0600	270.0600	270.0600	-19.214%	14	494	-4.281%
2026-06-22	334.2900	334.2900	334.2900	334.2900	-4.557%	2	494	-22.672%
2026-06-17	349.6000	351.7900	349.6000	350.2500	+9.762%	28	516	-26.196%
2026-06-15	316.9500	319.1000	316.9500	319.1000	+6.797%	10	516	-18.991%
2026-06-02	298.7900	298.7900	298.7900	298.7900	+42.281%	42	522	-13.484%
2026-05-20	210.0000	210.0000	210.0000	210.0000	+6.302%	8	543	+23.095%
2026-04-20	197.5500	197.5500	197.5500	197.5500	+7.096%	1	543	+30.853%
2026-04-17	184.4600	184.4600	184.4600	184.4600	+6.513%	1	544	+40.139%
2026-04-09	174.9400	175.2100	173.1800	173.1800	+17.810%	25	545	+49.267%
2026-04-07	147.0000	147.0000	147.0000	147.0000	-1.508%	1	545	+75.850%
2026-04-02	149.2500	149.2500	149.2500	149.2500	-2.636%	48	531	+73.199%
2026-04-01	153.4300	153.4400	153.1100	153.2900	+12.465%	8	531	+68.635%
2026-03-31	136.3000	136.3000	136.3000	136.3000	+20.534%	2	534	+89.655%
2026-03-27	113.0800	113.0800	113.0800	113.0800	-2.349%	1	534	+128.599%
2026-03-19	112.4000	115.8000	110.9300	115.8000	+5.273%	16	533	+123.230%
2026-03-18	113.1900	113.4300	110.0000	110.0000	+3.911%	6	542	+135.000%
2026-03-16	105.9000	105.9000	105.8600	105.8600	+3.510%	23	540	+144.190%
2026-03-12	103.3900	103.7500	102.2700	102.2700	-14.590%	6	540	+152.762%
2026-03-11	119.7400	119.7400	119.7400	119.7400	-10.768%	1	537	+115.884%
2026-03-10	129.2800	134.1900	129.2800	134.1900	+7.809%	47	538	+92.637%
2026-03-06	124.4700	124.4700	124.4700	124.4700	-4.254%	1	568	+107.681%
2026-03-05	130.0000	130.0000	130.0000	130.0000	-5.606%	1	567	+98.846%
2026-03-03	137.7200	137.7200	137.7200	137.7200	-7.128%	1	567	+87.700%
2026-02-27	148.3000	148.3000	148.2900	148.2900	-25.714%	2	567	+74.321%
2026-02-26	199.6200	199.6200	199.6200	199.6200	+8.107%	2	567	+29.496%
2026-02-12	183.7600	184.6700	183.0100	184.6500	-13.407%	6	567	+39.995%
2026-02-11	211.9500	213.2400	211.9500	213.2400	-8.304%	2	567	+21.225%
2026-01-15	232.0000	232.5500	232.0000	232.5500	+8.113%	24	567	+11.159%
2026-01-12	213.0000	215.1000	213.0000	215.1000	+4.144%	61	571	+20.177%
2026-01-08	206.5400	206.5400	206.5400	206.5400	-3.948%	38	625	+25.157%
2026-01-05	215.0300	215.0300	215.0300	215.0300	+15.471%	15	602	+20.216%
2026-01-02	165.0000	186.2200	165.0000	186.2200	+14.809%	10	602	+38.814%
2025-12-30	161.5000	162.2000	161.5000	162.2000	-13.043%	2	598	+59.371%
2025-12-24	186.4800	186.5300	186.4800	186.5300	+3.283%	2	597	+38.584%
2025-12-23	179.6500	180.6000	179.6500	180.6000	-0.447%	3	597	+43.134%
2025-12-22	182.0000	182.0000	181.4100	181.4100	+16.625%	2	597	+42.495%
2025-12-08	150.0000	155.5500	150.0000	155.5500	+9.465%	4	596	+66.185%
2025-12-05	141.4500	142.1000	141.4500	142.1000	+6.021%	2	595	+81.914%
2025-12-03	129.5100	134.0300	129.5100	134.0300	+11.035%	4	595	+92.867%
2025-11-26	120.5200	120.7100	120.5200	120.7100	+16.246%	2	595	+114.150%
2025-11-24	103.8400	103.8400	103.8400	103.8400	-9.767%	1	595	+148.941%
2025-11-20	115.0800	115.0800	115.0800	115.0800	+10.230%	10	594	+124.626%
2025-11-18	104.4000	104.4000	104.4000	104.4000	-4.831%	10	604	+147.605%
2025-11-10	111.0000	111.0000	109.7000	109.7000	-2.307%	2	594	+135.643%
2025-11-04	112.4500	112.4500	112.2900	112.2900	+29.905%	2	594	+130.207%
2025-10-21	86.2500	87.0900	86.2500	86.4400	+0.348%	30	593	+199.051%
2025-10-17	84.0000	86.2800	84.0000	86.1400	-9.326%	13	585	+200.093%
2025-10-14	83.0000	101.0000	83.0000	95.0000	+0.774%	3	587	+172.105%
2025-10-10	94.2700	94.2700	94.2700	94.2700	-5.579%	1	586	+174.212%
2025-10-08	100.0500	100.0500	92.8500	99.8400	-20.856%	4	585	+158.914%
2025-09-23	126.1500	126.1500	126.1500	126.1500	+15.469%	1	584	+104.915%
2025-09-17	109.2500	109.2500	109.2500	109.2500	+58.448%	2	583	+136.613%
2025-08-18	69.0000	69.0000	68.9500	68.9500	-1.218%	2	581	+274.909%
2025-07-25	69.6100	69.8000	69.6100	69.8000	+9.783%	2	581	+270.344%
2025-07-21	63.0000	63.5800	63.0000	63.5800	-1.792%	6	580	+306.574%
2025-07-08	64.5000	64.9800	64.5000	64.7400	-5.696%	29	586	+299.289%
2025-07-01	68.7000	68.7500	68.6000	68.6500	-4.107%	8	587	+276.548%
2025-06-30	71.5900	71.5900	71.5900	71.5900	+73.973%	1	583	+261.084%
2025-06-23	40.7500	41.1500	40.7500	41.1500	+2.875%	2	582	+528.190%
2025-06-20	40.9500	41.8000	40.0000	40.0000	+10.314%	6	583	+546.250%
2025-06-17	36.2600	36.2600	36.2600	36.2600	+10.751%	11	585	+612.907%
2025-06-13	32.4500	32.8200	32.4500	32.7400	-11.514%	8	585	+689.554%
2025-06-12	36.6500	37.0000	36.6500	37.0000	+13.497%	2	585	+598.649%
2025-06-10	32.6000	32.6000	32.4500	32.6000	-3.550%	6	586	+692.945%
2025-06-09	33.7500	33.8000	33.7500	33.8000	+15.437%	2	586	+664.793%
2025-06-02	29.2800	29.2800	29.2800	29.2800	-2.400%	1	587	+782.855%
2025-05-23	30.0000	30.0000	30.0000	30.0000	+1.971%	2	586	+761.667%
2025-05-21	29.4200	29.4200	29.4200	29.4200	-6.365%	1	586	+778.654%
2025-05-20	31.5500	31.5500	31.4200	31.4200	-10.739%	2	586	+722.724%
2025-05-15	33.9200	35.2000	33.9200	35.2000	+18.359%	12	586	+634.375%
2025-05-13	29.7400	29.7400	29.7400	29.7400	-1.881%	1	592	+769.200%
2025-05-12	30.2500	30.3100	30.2500	30.3100	+29.919%	2	592	+752.854%
2025-05-02	23.9100	23.9200	23.3300	23.3300	+23.767%	10	593	+1,008.015%
2025-04-30	18.7800	18.9700	18.7800	18.8500	+44.444%	20	596	+1,271.353%
2025-04-14	12.8500	13.0500	12.8500	13.0500	+19.069%	2	599	+1,880.843%
2025-04-08	10.6900	10.9600	10.6900	10.9600	-42.678%	2	600	+2,258.577%
2025-04-01	19.4800	19.4800	19.1200	19.1200	-8.822%	41	600	+1,251.987%
2025-03-27	20.9700	20.9700	20.9700	20.9700	-14.408%	2	600	+1,132.713%
2025-03-26	27.1500	27.1500	23.9600	24.5000	-6.844%	59	602	+955.102%
2025-03-25	25.4500	26.6900	24.7400	26.3000	+4.489%	288	610	+882.890%
2025-03-24	24.8600	27.4000	22.3200	25.1700	+9.817%	311	457	+927.016%
2025-03-21	21.3100	22.9200	21.3100	22.9200	+2.413%	48	294	+1,027.836%
2025-03-20	21.4000	22.3800	21.4000	22.3800	+14.125%	120	274	+1,055.049%
2025-03-17	19.9500	19.9500	19.6100	19.6100	+15.898%	2	204	+1,218.205%
2025-03-14	16.6600	21.2700	16.6600	16.9200	-10.947%	20	204	+1,427.778%
2025-03-10	19.0000	19.0000	19.0000	19.0000	-20.569%	1	204	+1,260.526%
2025-03-07	23.3100	23.9200	20.5500	23.9200	-33.166%	52	204	+980.686%
2025-02-25	35.7900	35.7900	35.7900	35.7900	-21.651%	1	203	+622.269%
2025-02-21	45.6800	45.6800	45.6800	45.6800	-2.809%	2	203	+465.893%
2025-02-11	47.5000	47.5000	47.0000	47.0000	+5.737%	2	202	+450.000%
2025-02-05	43.3500	44.6000	43.3500	44.4500	+8.283%	4	202	+481.552%
2025-02-04	41.2500	41.2500	41.0500	41.0500	-2.029%	2	202	+529.720%
2025-01-24	41.6800	41.9000	41.6800	41.9000	+77.242%	400	202	+516.945%
2024-12-19	23.6400	23.6400	23.6400	23.6400	-22.695%	1	2	+993.486%
2024-12-11	30.7800	30.7800	30.5800	30.5800	0.000%	2	1	+745.324%