Dark

GS20261218C850
GS Dec 18 2026 850.00 Call (GS261218C00850000)
option OPRA

EOD

Aug 18, 2026

205.00-0.175%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	205.0000	205.0000	205.0000	205.0000	-0.175%	1	567	0.000%
2026-08-14	204.3500	205.3600	204.3500	205.3600	-4.234%	2	567	-0.175%
2026-08-12	214.4400	214.4400	214.4400	214.4400	-5.287%	10	566	-4.402%
2026-08-04	228.5000	228.5000	226.4100	226.4100	+10.482%	10	576	-9.456%
2026-07-30	204.9300	204.9300	204.9300	204.9300	+20.547%	1	585	+0.034%
2026-07-29	191.8600	191.8600	170.0000	170.0000	-19.048%	22	586	+20.588%
2026-07-28	195.3700	210.0000	195.3700	210.0000	-12.453%	2	566	-2.381%
2026-07-24	244.9800	244.9800	239.8700	239.8700	-9.140%	18	567	-14.537%
2026-07-21	264.0000	264.0000	264.0000	264.0000	+10.000%	1	553	-22.348%
2026-07-20	240.0000	240.0000	240.0000	240.0000	-20.438%	1	552	-14.583%
2026-07-14	266.2900	301.6500	266.2900	301.6500	+24.484%	11	552	-32.040%
2026-07-09	236.0000	242.3200	236.0000	242.3200	+18.326%	13	552	-15.401%
2026-07-08	204.7900	204.7900	204.7900	204.7900	+0.093%	1	564	+0.103%
2026-06-30	200.0000	204.9900	200.0000	204.6000	-5.120%	3	563	+0.196%
2026-06-29	212.1500	215.8700	212.1500	215.6400	-4.083%	39	561	-4.934%
2026-06-26	235.0000	235.0000	215.7300	224.8200	-12.521%	7	541	-8.816%
2026-06-25	257.0000	257.0000	257.0000	257.0000	-13.758%	2	541	-20.233%
2026-06-18	298.0000	298.0000	298.0000	298.0000	+0.642%	1	544	-31.208%
2026-06-17	296.1000	296.1000	296.1000	296.1000	+7.399%	10	544	-30.767%
2026-06-16	275.7000	275.7000	275.7000	275.7000	+3.177%	1	544	-25.644%
2026-06-15	267.2100	267.2100	267.2100	267.2100	+5.429%	10	545	-23.281%
2026-06-12	255.2500	255.2500	253.4500	253.4500	+17.982%	11	547	-19.116%
2026-06-09	214.8200	214.8200	214.8200	214.8200	-11.669%	1	548	-4.571%
2026-06-05	246.2000	246.2000	243.2000	243.2000	+4.819%	49	547	-15.707%
2026-06-03	232.0200	232.0200	232.0200	232.0200	-9.787%	12	508	-11.646%
2026-06-02	238.7500	257.1900	238.7500	257.1900	+8.090%	30	496	-20.292%
2026-06-01	237.9400	237.9400	237.9400	237.9400	+29.077%	20	496	-13.844%
2026-05-28	184.3400	184.3400	184.3400	184.3400	+9.955%	28	516	+11.208%
2026-05-20	167.6500	167.6500	167.6500	167.6500	+23.272%	1	488	+22.279%
2026-05-19	136.0000	136.0000	136.0000	136.0000	-19.844%	2	488	+50.735%
2026-05-14	169.6700	169.6700	169.6700	169.6700	+23.030%	1	488	+20.823%
2026-05-12	137.9100	137.9100	137.9100	137.9100	-4.561%	20	469	+48.648%
2026-05-06	144.5000	144.5000	144.5000	144.5000	+17.413%	1	469	+41.869%
2026-05-04	123.0700	123.0700	123.0700	123.0700	-20.702%	2	470	+66.572%
2026-04-28	155.2000	155.2000	155.2000	155.2000	+1.187%	1	469	+32.088%
2026-04-27	153.4100	153.4100	153.3800	153.3800	+1.576%	4	469	+33.655%
2026-04-20	151.0000	151.0000	151.0000	151.0000	+5.980%	2	473	+35.762%
2026-04-17	140.6500	142.4800	140.2700	142.4800	+13.984%	121	473	+43.880%
2026-04-15	125.0000	125.0000	125.0000	125.0000	-7.063%	1	473	+64.000%
2026-04-10	134.5000	134.5000	134.5000	134.5000	+0.726%	2	473	+52.416%
2026-04-09	132.6000	133.5300	132.6000	133.5300	+17.049%	5	473	+53.524%
2026-04-06	114.0800	114.0800	114.0800	114.0800	+34.023%	1	471	+79.698%
2026-03-30	83.4000	85.1200	83.4000	85.1200	-8.621%	2	471	+140.836%
2026-03-26	93.7500	93.7500	93.1500	93.1500	-7.240%	103	470	+120.075%
2026-03-24	100.4200	100.4200	100.4200	100.4200	+31.975%	2	467	+104.143%
2026-03-13	74.3500	76.0900	74.3500	76.0900	-2.847%	2	467	+169.418%
2026-03-12	78.3200	78.3200	78.3200	78.3200	-9.925%	1	467	+161.747%
2026-03-09	86.2500	87.2500	86.2500	86.9500	-26.933%	4	467	+135.768%
2026-03-04	119.0000	119.0000	119.0000	119.0000	-1.081%	10	467	+72.269%
2026-03-03	106.0000	120.3000	103.5000	120.3000	-4.524%	174	477	+70.407%
2026-03-02	126.0000	126.0000	126.0000	126.0000	-16.991%	1	504	+62.698%
2026-02-25	151.4300	152.2000	151.3300	151.7900	+14.558%	6	504	+35.055%
2026-02-23	132.5000	132.5000	132.5000	132.5000	-20.084%	1	504	+54.717%
2026-02-18	165.8000	165.8000	165.8000	165.8000	+10.269%	1	504	+23.643%
2026-02-03	150.0000	150.3600	150.0000	150.3600	-5.878%	9	503	+36.339%
2026-01-28	159.7500	159.7500	159.7500	159.7500	+2.965%	7	508	+28.326%
2026-01-27	153.1500	155.1500	153.1500	155.1500	-16.743%	2	501	+32.130%
2026-01-22	186.3500	186.3500	186.3500	186.3500	-0.268%	1	501	+10.008%
2026-01-16	186.8500	186.8500	186.8500	186.8500	+14.745%	2	501	+9.714%
2026-01-15	164.2000	164.2000	162.8400	162.8400	-3.244%	34	501	+25.890%
2026-01-12	168.4500	168.4500	168.3000	168.3000	-4.835%	2	474	+21.806%
2026-01-06	179.0000	179.0000	176.8500	176.8500	+29.598%	9	474	+15.917%
2026-01-02	136.4600	136.4600	136.4600	136.4600	+6.402%	1	467	+50.227%
2025-12-31	128.1000	128.2500	128.1000	128.2500	-0.365%	2	467	+59.844%
2025-12-30	128.9000	128.9000	128.6400	128.7200	-5.734%	5	467	+59.260%
2025-12-29	138.2100	138.2100	134.7500	136.5500	-5.977%	17	465	+50.128%
2025-12-26	149.4800	149.4800	145.2300	145.2300	-1.692%	14	460	+41.155%
2025-12-24	144.5000	147.7700	144.5000	147.7300	+5.521%	475	270	+38.767%
2025-12-19	140.0000	140.0000	140.0000	140.0000	+3.078%	1	270	+46.429%
2025-12-18	135.8200	135.8200	135.8200	135.8200	+2.684%	10	269	+50.935%
2025-12-16	138.6500	138.6500	132.2700	132.2700	-8.892%	3	259	+54.986%
2025-12-15	145.1800	145.1800	145.1800	145.1800	+3.567%	2	257	+41.204%
2025-12-10	136.1400	140.9500	135.0500	140.1800	+10.343%	162	257	+46.241%
2025-12-09	128.8800	131.0900	127.0400	127.0400	+5.227%	11	165	+61.366%
2025-12-08	120.7300	120.7300	120.7300	120.7300	+7.939%	7	170	+69.800%
2025-12-05	110.3200	111.8500	110.3200	111.8500	+31.095%	10	170	+83.281%
2025-12-01	85.8700	85.8700	84.8100	85.3200	+20.491%	11	170	+140.272%
2025-11-21	70.8100	70.8100	70.8100	70.8100	-11.785%	10	170	+189.507%
2025-11-20	90.4700	90.4700	80.2700	80.2700	-0.656%	10	180	+155.388%
2025-11-19	79.4300	80.8000	78.3700	80.8000	+3.990%	20	185	+153.713%
2025-11-18	77.7000	77.7000	77.7000	77.7000	+0.414%	10	199	+163.835%
2025-11-17	77.3800	77.3800	77.3800	77.3800	-11.414%	1	189	+164.926%
2025-11-14	86.0000	88.7500	86.0000	87.3500	-5.680%	146	190	+134.688%
2025-11-13	97.4800	97.4800	92.6100	92.6100	-12.607%	5	147	+121.358%
2025-11-12	105.9700	105.9700	105.9700	105.9700	+21.303%	1	142	+93.451%
2025-11-11	87.4200	87.4200	87.3600	87.3600	+24.979%	55	142	+134.661%
2025-11-07	69.9000	69.9000	69.9000	69.9000	-14.756%	1	187	+193.276%
2025-11-06	82.0000	82.0000	82.0000	82.0000	+8.753%	1	188	+150.000%
2025-10-28	76.6700	76.6700	75.4000	75.4000	+3.288%	3	188	+171.883%
2025-10-27	73.0000	73.0000	73.0000	73.0000	+6.383%	1	191	+180.822%
2025-10-24	64.6500	68.7400	64.6500	68.6200	+11.126%	13	191	+198.747%
2025-10-17	63.5800	63.5800	60.3000	61.7500	-7.115%	18	193	+231.984%
2025-10-15	66.4800	66.4800	66.4800	66.4800	-2.636%	1	177	+208.363%
2025-10-14	68.2800	68.2800	68.2800	68.2800	-12.853%	1	176	+200.234%
2025-10-13	78.3600	78.3600	78.3500	78.3500	+9.260%	51	176	+161.646%
2025-10-02	71.7100	71.7100	71.7100	71.7100	-11.600%	3	125	+185.874%
2025-09-25	81.1200	81.1200	81.1200	81.1200	-15.182%	1	128	+152.712%
2025-09-23	96.4900	96.4900	95.6400	95.6400	+21.897%	5	128	+114.345%
2025-09-11	78.4600	78.4600	78.4600	78.4600	+37.649%	1	126	+161.280%
2025-09-05	57.0000	57.0000	57.0000	57.0000	+1.064%	1	126	+259.649%
2025-08-29	56.4000	56.4000	56.4000	56.4000	+7.634%	1	127	+263.475%
2025-08-22	52.4000	52.4000	52.4000	52.4000	-2.963%	1	127	+291.221%
2025-08-13	54.0000	54.0000	54.0000	54.0000	+9.845%	5	126	+279.630%
2025-08-07	49.1800	49.2400	49.0300	49.1600	+18.145%	4	121	+317.006%
2025-07-16	41.6100	41.6100	41.6100	41.6100	-7.738%	3	121	+392.670%
2025-07-08	45.1800	45.1800	45.1000	45.1000	-15.669%	2	121	+354.545%
2025-07-02	53.3300	53.4800	53.3300	53.4800	+55.465%	2	120	+283.321%
2025-06-25	34.2300	34.4000	34.2300	34.4000	+25.547%	2	120	+495.930%
2025-06-23	27.2500	27.4000	27.2500	27.4000	-2.213%	2	120	+648.175%
2025-06-20	27.7000	28.0200	27.7000	28.0200	+43.692%	4	120	+631.620%
2025-05-13	19.3800	19.5000	19.3800	19.5000	+24.204%	4	120	+951.282%
2025-05-08	15.6300	15.7000	15.6300	15.7000	+27.332%	8	120	+1,205.732%
2025-04-28	12.3000	12.3300	12.3000	12.3300	-3.294%	2	120	+1,562.612%
2025-04-24	12.7500	12.7500	12.7500	12.7500	+68.874%	1	120	+1,507.843%
2025-04-11	7.3600	7.5500	7.3600	7.5500	-17.306%	4	120	+2,615.232%
2025-04-10	8.8800	9.1300	8.8800	9.1300	+24.218%	2	120	+2,145.345%
2025-04-04	7.7400	7.9500	7.3500	7.3500	-35.920%	218	120	+2,689.116%
2025-04-01	11.4700	11.4700	11.4700	11.4700	-7.945%	1	151	+1,687.271%
2025-03-28	12.4600	12.4600	12.4600	12.4600	-18.880%	2	151	+1,545.265%
2025-03-24	15.3600	15.3600	15.3600	15.3600	+13.525%	1	151	+1,234.635%
2025-03-18	13.6700	13.6700	13.5300	13.5300	+6.535%	2	152	+1,415.152%
2025-03-14	12.7000	12.7000	12.7000	12.7000	-2.757%	50	152	+1,514.173%
2025-03-12	12.8700	13.0600	12.8700	13.0600	+0.462%	25	127	+1,469.678%
2025-03-10	15.0100	15.0100	13.0000	13.0000	-31.071%	4	147	+1,476.923%
2025-03-06	18.8600	18.8600	18.8600	18.8600	-19.574%	1	147	+986.957%
2025-03-04	23.4500	23.4500	23.4500	23.4500	-36.895%	1	144	+774.200%
2025-02-14	37.2500	37.5700	37.0000	37.1600	+27.391%	88	144	+451.668%
2025-01-29	29.1700	29.1700	29.1700	29.1700	+9.047%	1	144	+602.777%
2025-01-27	28.0500	28.0500	26.1600	26.7500	-2.051%	180	145	+666.355%
2025-01-21	27.3100	27.3100	27.3100	27.3100	+17.970%	50	60	+650.641%
2025-01-16	22.9400	23.1500	22.9400	23.1500	+1.758%	2	10	+785.529%
2025-01-15	22.6000	22.7500	20.0500	22.7500	+5.716%	14	10	+801.099%
2024-12-11	21.5600	21.7900	21.5200	21.5200	0.000%	10	4	+852.602%