Dark

GS20261218C800
GS Dec 18 2026 800.00 Call (GS261218C00800000)
option OPRA

EOD

Jul 1, 2026

256.60-21.046%(-68.40)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	237.2800	256.6000	237.2800	256.6000	-21.046%	53	388	0.000%
2026-06-22	325.0000	325.0000	325.0000	325.0000	+7.844%	1	427	-21.046%
2026-06-12	301.3600	301.3600	301.3600	301.3600	-1.193%	1	428	-14.853%
2026-06-04	298.0000	305.0000	298.0000	305.0000	+18.539%	9	428	-15.869%
2026-06-01	258.5000	265.0000	257.3000	257.3000	+13.338%	11	437	-0.272%
2026-05-27	228.4800	228.4800	221.1100	227.0200	+18.691%	6	437	+13.030%
2026-05-18	191.2700	191.2700	191.2700	191.2700	-8.584%	1	436	+34.156%
2026-05-14	209.2300	209.2300	209.2300	209.2300	+17.367%	1	436	+22.640%
2026-05-08	178.2700	178.2700	178.2700	178.2700	-0.101%	1	437	+43.939%
2026-04-28	178.4500	178.4500	178.4500	178.4500	-2.326%	13	437	+43.794%
2026-04-27	182.7000	182.7000	182.7000	182.7000	+3.460%	1	437	+40.449%
2026-04-17	176.5900	176.5900	176.5900	176.5900	+6.527%	1	438	+45.308%
2026-04-14	163.0000	165.7700	163.0000	165.7700	+11.210%	2	439	+54.793%
2026-04-13	146.9000	149.0600	146.9000	149.0600	-9.171%	2	441	+72.145%
2026-04-08	164.1100	164.1100	164.1100	164.1100	+17.599%	1	440	+56.359%
2026-04-01	138.4900	139.5500	138.4900	139.5500	+22.134%	6	439	+83.877%
2026-03-30	114.2600	114.2600	114.2600	114.2600	+8.109%	1	443	+124.576%
2026-03-27	105.6800	105.6900	105.6800	105.6900	-17.719%	6	444	+142.786%
2026-03-24	125.1500	128.4500	125.0000	128.4500	+0.187%	6	438	+99.766%
2026-03-23	128.2100	128.2100	128.2100	128.2100	+14.056%	13	433	+100.140%
2026-03-20	112.4100	112.4100	112.4100	112.4100	+7.807%	2	428	+128.272%
2026-03-19	104.2700	104.2700	104.2700	104.2700	-0.468%	1	430	+146.092%
2026-03-17	104.7600	104.7600	104.7600	104.7600	+5.615%	2	429	+144.941%
2026-03-12	99.1900	99.1900	99.1900	99.1900	-23.109%	1	427	+158.695%
2026-03-10	129.0000	129.0000	129.0000	129.0000	+3.706%	1	427	+98.915%
2026-03-09	108.3600	124.3900	108.3600	124.3900	+3.814%	3	428	+106.287%
2026-03-06	110.0000	119.8200	110.0000	119.8200	-20.575%	4	426	+114.155%
2026-03-04	150.8600	150.8600	150.8600	150.8600	+6.352%	1	424	+70.091%
2026-02-27	147.5000	147.5000	141.5500	141.8500	-21.932%	4	425	+80.895%
2026-02-25	180.7000	181.7000	180.7000	181.7000	+2.859%	2	423	+41.222%
2026-02-24	176.6500	176.6500	176.6500	176.6500	-2.117%	1	423	+45.259%
2026-02-17	180.4700	180.4700	180.4700	180.4700	-12.393%	1	424	+42.184%
2026-02-11	221.8800	221.8800	206.0000	206.0000	+11.412%	2	424	+24.563%
2026-02-06	184.9000	184.9000	184.9000	184.9000	-8.456%	3	424	+38.778%
2026-02-02	201.9800	201.9800	201.9800	201.9800	+5.198%	1	422	+27.042%
2026-01-28	192.0000	192.0000	192.0000	192.0000	+4.348%	2	423	+33.646%
2026-01-23	188.7000	188.7000	184.0000	184.0000	-13.878%	2	425	+39.457%
2026-01-22	213.6500	213.6500	213.6500	213.6500	-2.621%	1	425	+20.103%
2026-01-21	214.0000	219.4000	214.0000	219.4000	+7.502%	4	423	+16.955%
2026-01-20	205.0000	205.0700	203.4000	204.0900	-10.870%	15	424	+25.729%
2026-01-15	218.0600	228.9800	218.0600	228.9800	+15.646%	2	425	+12.062%
2026-01-08	198.0000	198.0000	198.0000	198.0000	-3.930%	2	427	+29.596%
2026-01-07	211.0000	211.0000	206.1000	206.1000	-5.459%	2	429	+24.503%
2026-01-06	218.0000	218.0000	218.0000	218.0000	+3.318%	1	428	+17.706%
2026-01-05	218.0000	218.0000	210.6400	211.0000	+27.108%	5	429	+21.611%
2026-01-02	164.6900	166.0000	163.5500	166.0000	+7.277%	21	430	+54.578%
2025-12-31	154.8500	154.8500	154.7400	154.7400	-1.734%	2	445	+65.827%
2025-12-30	157.4700	157.4700	157.4700	157.4700	-6.446%	1	445	+62.952%
2025-12-29	168.6900	168.6900	168.3200	168.3200	-4.856%	2	446	+52.448%
2025-12-26	176.3100	176.9100	176.3100	176.9100	+3.595%	2	446	+45.046%
2025-12-23	172.2100	172.2100	170.7700	170.7700	-1.738%	2	445	+50.261%
2025-12-22	175.5200	175.9700	173.7900	173.7900	+6.021%	342	445	+47.649%
2025-12-18	164.7000	164.7000	163.9200	163.9200	+1.763%	20	297	+56.540%
2025-12-16	160.9300	161.0800	160.9300	161.0800	-9.445%	2	287	+59.300%
2025-12-12	177.0000	177.8800	177.0000	177.8800	-4.816%	2	287	+44.255%
2025-12-11	182.4500	186.8800	182.4500	186.8800	+11.238%	3	285	+37.307%
2025-12-10	168.0000	168.0000	168.0000	168.0000	+5.873%	2	286	+52.738%
2025-12-09	158.6800	158.6800	158.6800	158.6800	+13.546%	1	288	+61.709%
2025-12-05	138.6800	140.2500	138.6800	139.7500	+8.984%	4	289	+83.614%
2025-12-04	128.2300	128.2300	128.2300	128.2300	+0.969%	1	291	+100.109%
2025-12-03	123.0800	127.0000	123.0800	127.0000	+9.814%	4	291	+102.047%
2025-12-02	115.5000	115.7000	115.4500	115.6500	-3.593%	7	291	+121.876%
2025-11-28	115.5200	119.9600	115.5200	119.9600	+4.087%	4	287	+113.905%
2025-11-26	115.2500	115.2500	115.2500	115.2500	+29.494%	2	289	+122.646%
2025-11-21	89.0000	89.0000	89.0000	89.0000	-5.319%	1	289	+188.315%
2025-11-17	103.6200	103.6200	94.0000	94.0000	-11.195%	3	288	+172.979%
2025-11-14	105.9000	105.9000	105.8500	105.8500	-9.754%	2	288	+142.419%
2025-11-13	122.4200	122.4200	117.2900	117.2900	-9.673%	39	288	+118.774%
2025-11-12	115.0000	130.8800	115.0000	129.8500	+15.034%	14	266	+97.613%
2025-11-11	111.5700	112.8800	111.5700	112.8800	+5.083%	3	270	+127.321%
2025-11-10	107.4200	107.4200	107.4200	107.4200	+13.708%	1	270	+138.875%
2025-11-07	96.1500	96.3000	94.4700	94.4700	-6.465%	21	270	+171.621%
2025-11-06	101.0000	101.0000	101.0000	101.0000	-3.062%	3	271	+154.059%
2025-11-04	104.1900	104.1900	104.1900	104.1900	+3.158%	1	274	+146.281%
2025-11-03	104.0000	104.2300	101.0000	101.0000	+6.316%	3	274	+154.059%
2025-10-31	95.0000	95.0000	95.0000	95.0000	-5.567%	1	274	+170.105%
2025-10-30	110.0000	110.8800	100.6000	100.6000	-1.787%	4	274	+155.070%
2025-10-29	102.4000	102.4300	101.8500	102.4300	+3.256%	24	276	+150.513%
2025-10-28	99.2000	99.2000	99.2000	99.2000	+8.143%	3	269	+158.669%
2025-10-24	89.0000	91.7300	89.0000	91.7300	+15.094%	4	272	+179.734%
2025-10-17	81.8000	81.8000	79.0000	79.7000	-16.579%	27	270	+221.957%
2025-10-16	95.5400	95.5400	95.5400	95.5400	+8.568%	1	270	+168.579%
2025-10-15	88.0000	88.0000	88.0000	88.0000	-8.619%	6	269	+191.591%
2025-10-14	86.1500	96.3000	83.8000	96.3000	-2.923%	12	263	+166.459%
2025-10-13	99.9600	101.6000	99.1400	99.2000	+10.222%	32	270	+158.669%
2025-10-10	100.0000	100.0000	89.8500	90.0000	-6.736%	6	281	+185.111%
2025-10-09	96.5000	96.5000	96.5000	96.5000	+1.579%	8	279	+165.907%
2025-10-08	95.0000	95.0000	95.0000	95.0000	-5.520%	3	271	+170.105%
2025-10-07	105.3600	105.3600	100.5500	100.5500	-2.568%	8	264	+155.196%
2025-10-06	103.2000	103.2000	103.2000	103.2000	+1.645%	1	264	+148.643%
2025-10-03	101.5300	101.5300	101.5300	101.5300	+1.530%	1	264	+152.733%
2025-10-01	100.0000	100.0000	100.0000	100.0000	-5.312%	1	264	+156.600%
2025-09-30	105.6100	105.6100	105.6100	105.6100	+0.390%	2	263	+142.969%
2025-09-25	105.2000	105.2000	105.2000	105.2000	-0.426%	1	263	+143.916%
2025-09-24	105.6500	105.6500	105.6500	105.6500	-3.630%	1	262	+142.877%
2025-09-22	109.6300	109.6300	109.6300	109.6300	-0.517%	1	262	+134.060%
2025-09-18	102.4500	110.2000	102.4500	110.2000	+7.859%	4	262	+132.849%
2025-09-17	102.1700	102.1700	102.1700	102.1700	+4.500%	2	261	+151.150%
2025-09-16	97.7700	97.7700	97.7700	97.7700	+1.611%	1	261	+162.453%
2025-09-12	96.2200	96.2200	96.2200	96.2200	-2.295%	1	261	+166.681%
2025-09-11	98.4800	98.4800	98.4800	98.4800	+32.526%	1	261	+160.561%
2025-08-28	74.5800	74.5800	74.3100	74.3100	+11.409%	2	260	+245.310%
2025-08-15	66.7000	66.7000	66.7000	66.7000	-8.542%	1	260	+284.708%
2025-08-14	72.9300	72.9300	72.9300	72.9300	+0.179%	3	261	+251.844%
2025-08-12	74.7800	74.7800	72.8000	72.8000	+11.400%	6	258	+252.473%
2025-08-04	65.3500	65.3500	65.3500	65.3500	+8.017%	1	256	+292.655%
2025-08-01	60.5000	60.5000	60.5000	60.5000	-11.095%	1	255	+324.132%
2025-07-31	69.3000	69.3000	68.0500	68.0500	+13.417%	4	255	+277.076%
2025-07-18	60.0000	60.0000	60.0000	60.0000	-6.396%	1	254	+327.667%
2025-07-14	64.1000	64.1000	64.1000	64.1000	-1.385%	1	254	+300.312%
2025-07-08	63.4100	65.0000	63.4100	65.0000	-1.515%	3	254	+294.769%
2025-07-02	64.4000	66.0000	64.4000	66.0000	+2.484%	2	254	+288.788%
2025-07-01	67.7300	67.7300	64.4000	64.4000	-2.646%	3	253	+298.447%
2025-06-30	66.1500	66.1500	66.1500	66.1500	+18.761%	2	250	+287.906%
2025-06-26	55.7000	55.7000	55.7000	55.7000	+18.890%	13	252	+360.682%
2025-06-25	46.6500	46.8500	46.6500	46.8500	+20.313%	2	252	+447.705%
2025-06-20	38.6000	38.9400	38.6000	38.9400	+5.988%	4	252	+558.963%
2025-06-18	36.7400	36.7400	36.7400	36.7400	+20.538%	1	252	+598.421%
2025-06-13	30.3100	30.4800	30.3100	30.4800	-0.392%	4	252	+741.864%
2025-05-28	31.6000	32.0200	30.6000	30.6000	+4.082%	6	252	+738.562%
2025-05-21	29.5500	29.5500	29.4000	29.4000	-8.411%	2	254	+772.789%
2025-05-15	31.9000	32.1000	31.9000	32.1000	+15.136%	4	252	+699.377%
2025-05-12	28.3800	28.4600	27.8600	27.8800	+25.416%	9	252	+820.373%
2025-05-08	22.2400	22.2400	22.2300	22.2300	+23.637%	10	252	+1,054.296%
2025-04-24	17.9800	17.9800	17.9800	17.9800	+44.302%	1	252	+1,327.141%
2025-04-15	12.7500	12.8500	12.4600	12.4600	-12.254%	4	252	+1,959.390%
2025-04-09	14.2000	14.2000	14.2000	14.2000	+38.132%	1	254	+1,707.042%
2025-04-08	9.8900	10.2800	9.8900	10.2800	+14.477%	2	254	+2,396.109%
2025-04-07	8.9800	8.9800	8.9800	8.9800	-61.126%	4	253	+2,757.461%
2025-03-26	25.8300	25.8300	22.1400	23.1000	-9.234%	11	253	+1,010.823%
2025-03-25	23.6700	25.4500	23.6700	25.4500	+8.298%	65	244	+908.251%
2025-03-24	21.5000	23.9000	21.5000	23.5000	+13.198%	16	200	+991.915%
2025-03-21	20.7700	20.7800	20.7600	20.7600	+2.316%	10	195	+1,136.031%
2025-03-20	19.7500	20.5200	19.7500	20.2900	+11.178%	60	195	+1,164.662%
2025-03-18	18.2500	18.2500	18.2500	18.2500	+13.920%	1	165	+1,306.027%
2025-03-14	15.3000	19.2500	14.4800	16.0200	-11.930%	24	164	+1,501.748%
2025-03-12	18.2300	18.2300	18.1900	18.1900	-6.909%	2	164	+1,310.665%
2025-03-11	19.7000	19.7000	19.5400	19.5400	+17.711%	2	164	+1,213.204%
2025-03-10	18.2500	18.2500	16.6000	16.6000	-27.001%	2	164	+1,445.783%
2025-03-07	22.6000	22.7400	22.6000	22.7400	-5.955%	4	164	+1,028.408%
2025-03-06	24.1800	24.1800	24.1800	24.1800	-27.821%	1	164	+961.208%
2025-02-26	33.5000	33.5000	33.5000	33.5000	-17.932%	1	163	+665.970%
2025-02-20	40.8200	40.8200	40.8200	40.8200	-18.895%	3	163	+528.613%
2025-02-19	50.3300	50.3300	50.3300	50.3300	+3.453%	5	160	+409.835%
2025-02-14	48.6500	48.6500	48.6500	48.6500	+6.107%	10	160	+427.441%
2025-02-12	44.1300	46.3000	44.1300	45.8500	+0.548%	3	160	+459.651%
2025-02-11	44.0500	46.0500	43.8000	45.6000	-2.355%	9	159	+462.719%
2025-02-10	45.5000	47.1000	45.0500	46.7000	+9.882%	16	158	+449.465%
2025-01-29	42.5000	42.5000	42.5000	42.5000	+7.595%	80	158	+503.765%
2025-01-28	38.5500	39.5000	37.8900	39.5000	+4.222%	4	82	+549.620%
2025-01-27	37.9000	37.9000	37.9000	37.9000	-5.463%	1	81	+577.045%
2025-01-24	40.1000	40.1000	40.0900	40.0900	-0.422%	140	81	+540.060%
2025-01-23	40.5500	40.5500	40.2600	40.2600	+4.844%	2	11	+537.357%
2025-01-22	38.4000	38.4000	38.4000	38.4000	+23.951%	1	13	+568.229%
2025-01-15	27.0800	31.1200	27.0800	30.9800	+31.550%	6	12	+728.276%
2025-01-14	23.5500	23.5500	23.5500	23.5500	+0.298%	1	10	+989.597%
2025-01-10	24.9600	24.9600	23.4800	23.4800	-9.658%	4	10	+992.845%
2025-01-07	25.9900	25.9900	25.9900	25.9900	-7.542%	1	10	+887.303%
2025-01-06	26.4700	28.1100	26.4700	28.1100	+7.086%	3	9	+812.842%
2025-01-03	26.2500	26.2500	26.2500	26.2500	-7.407%	2	9	+877.524%
2025-01-02	28.3500	28.3500	28.3500	28.3500	+3.166%	2	9	+805.115%
2024-12-17	27.4300	27.4800	27.4300	27.4800	-0.218%	3	9	+833.770%
2024-12-16	27.7500	27.7500	27.5400	27.5400	-7.179%	3	3	+831.736%
2024-12-13	29.9200	29.9200	29.6700	29.6700	+1.471%	4	3	+764.847%
2024-12-11	27.9300	29.2400	27.9300	29.2400	-8.625%	3	3	+777.565%
2024-11-14	31.5500	32.0000	31.5500	32.0000	0.000%	2	1	+701.875%