Dark

GS20261218C870
GS Dec 18 2026 870.00 Call (GS261218C00870000)
option OPRA

EOD

Aug 19, 2026

173.88-6.581%(-12.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	173.8800	173.8800	173.8800	173.8800	-6.581%	1	455	0.000%
2026-08-18	186.1300	186.1300	186.1300	186.1300	-1.701%	1	455	-6.581%
2026-08-12	189.1000	189.3500	189.1000	189.3500	-17.314%	3	454	-8.170%
2026-08-05	229.0000	229.0000	229.0000	229.0000	+25.411%	1	456	-24.070%
2026-08-03	183.6400	183.6400	182.6000	182.6000	+2.567%	3	456	-4.775%
2026-07-29	178.0300	178.0300	178.0300	178.0300	-10.448%	1	453	-2.331%
2026-07-01	199.3000	199.4500	198.8000	198.8000	-3.024%	11	453	-12.535%
2026-06-01	205.0000	205.0000	205.0000	205.0000	+4.459%	1	453	-15.180%
2026-05-29	196.7000	196.7000	196.2500	196.2500	+56.039%	2	453	-11.399%
2026-05-19	125.8200	125.8200	125.7700	125.7700	+4.200%	6	455	+38.252%
2026-05-04	120.6500	120.7000	120.6500	120.7000	-10.692%	2	459	+44.060%
2026-04-20	136.6300	136.6300	135.1500	135.1500	+8.233%	8	459	+28.657%
2026-04-15	124.7300	125.0200	124.6400	124.8700	+1.810%	38	464	+39.249%
2026-04-14	122.8600	122.8600	122.6000	122.6500	-3.319%	132	445	+41.769%
2026-04-08	130.1000	130.1000	126.8600	126.8600	+23.681%	9	410	+37.064%
2026-04-06	102.5700	102.5700	102.5700	102.5700	+0.519%	3	415	+69.523%
2026-04-01	107.0400	107.0400	102.0400	102.0400	+33.194%	13	415	+70.404%
2026-03-17	76.6100	76.6100	76.6100	76.6100	-2.221%	5	406	+126.968%
2026-03-09	75.0000	78.4500	75.0000	78.3500	-11.609%	3	406	+121.927%
2026-03-05	88.6500	88.6500	88.6400	88.6400	-18.939%	10	407	+96.164%
2026-03-03	95.4500	109.3500	95.4500	109.3500	-3.358%	2	407	+59.012%
2026-03-02	114.1400	114.4300	113.1500	113.1500	-19.581%	13	407	+53.672%
2026-02-25	139.7500	140.7000	139.7500	140.7000	-1.622%	4	398	+23.582%
2026-02-12	143.0200	143.0200	143.0200	143.0200	-14.894%	1	398	+21.577%
2026-01-05	168.0500	168.0500	168.0500	168.0500	+34.086%	1	399	+3.469%
2026-01-02	123.7800	125.4200	123.2000	125.3300	+6.582%	39	399	+38.738%
2025-12-31	117.4900	117.5900	117.4900	117.5900	-0.541%	2	395	+47.870%
2025-12-30	122.3500	122.3500	118.2300	118.2300	-5.590%	7	395	+47.069%
2025-12-29	132.9000	133.3500	124.9100	125.2300	-7.099%	200	392	+38.849%
2025-12-26	134.8000	134.8000	134.8000	134.8000	-1.534%	1	304	+28.991%
2025-12-24	135.8300	136.9000	135.8300	136.9000	+4.305%	4	303	+27.012%
2025-12-23	131.2500	131.2500	131.2500	131.2500	+5.236%	1	303	+32.480%
2025-12-18	124.7200	124.7200	124.7200	124.7200	+3.032%	10	302	+39.416%
2025-12-17	126.4700	126.4700	121.0500	121.0500	+1.877%	2	302	+43.643%
2025-12-10	118.8200	118.8200	118.8200	118.8200	+17.667%	2	301	+46.339%
2025-12-05	100.9800	100.9800	100.9800	100.9800	+8.476%	8	299	+72.193%
2025-12-04	95.0000	95.0000	93.0900	93.0900	+3.296%	19	299	+86.787%
2025-12-03	90.1200	90.1200	90.1200	90.1200	+29.038%	10	294	+92.943%
2025-11-24	69.8400	69.8400	69.8400	69.8400	+4.083%	1	294	+148.969%
2025-11-21	67.0500	67.1000	67.0500	67.1000	-3.453%	2	294	+159.136%
2025-11-20	69.7500	69.7500	69.5000	69.5000	+0.419%	2	293	+150.187%
2025-11-18	69.1000	69.2100	69.1000	69.2100	-6.738%	2	292	+151.235%
2025-11-17	74.2500	74.2500	74.2100	74.2100	-22.301%	2	291	+134.308%
2025-11-12	83.1200	95.5100	83.1200	95.5100	+19.912%	43	290	+82.054%
2025-11-11	77.9200	79.6500	77.9200	79.6500	+11.821%	22	300	+118.305%
2025-11-05	71.2300	71.2300	71.2300	71.2300	+2.401%	4	304	+144.111%
2025-10-29	69.9000	69.9200	69.5600	69.5600	+21.206%	18	308	+149.971%
2025-10-24	57.5000	57.6800	57.3900	57.3900	+4.440%	4	307	+202.980%
2025-10-21	55.0000	55.0000	54.9500	54.9500	+3.192%	2	305	+216.433%
2025-10-17	56.4100	56.4100	52.6500	53.2500	-24.639%	143	305	+226.535%
2025-10-13	70.6600	70.6600	70.6600	70.6600	+3.531%	50	293	+146.080%
2025-10-08	67.9500	68.2500	67.9500	68.2500	+23.641%	2	243	+154.769%
2025-09-09	54.9400	55.2000	54.9400	55.2000	+49.837%	14	243	+215.000%
2025-07-23	36.7600	36.8400	36.7600	36.8400	-7.204%	2	242	+371.987%
2025-07-11	39.6000	39.7000	39.6000	39.7000	-1.244%	2	241	+337.985%
2025-07-08	40.1000	40.3400	40.0000	40.2000	-16.198%	124	240	+332.537%
2025-07-02	47.6500	47.9700	47.6500	47.9700	+7.919%	2	180	+262.477%
2025-06-30	44.5000	44.5000	44.4500	44.4500	+12.049%	2	179	+291.181%
2025-06-27	39.5500	39.6700	39.5500	39.6700	+13.343%	2	179	+338.316%
2025-06-26	34.8000	35.0000	34.8000	35.0000	+153.807%	2	179	+396.800%
2025-05-08	13.5500	13.7900	13.5500	13.7900	+26.980%	2	179	+1,160.914%
2025-04-28	10.6000	10.8800	10.6000	10.8600	+52.743%	4	179	+1,501.105%
2025-04-16	7.1100	7.1100	7.1100	7.1100	+3.043%	1	179	+2,345.570%
2025-04-11	6.7500	6.9000	6.7500	6.9000	-11.538%	4	179	+2,420.000%
2025-04-10	7.5600	7.8000	7.4700	7.8000	-35.908%	4	180	+2,129.231%
2025-03-27	11.9000	12.1700	11.9000	12.1700	-11.812%	2	182	+1,328.759%
2025-03-26	13.9500	13.9500	13.8000	13.8000	+16.949%	2	182	+1,160.000%
2025-03-18	11.6700	11.8000	11.6700	11.8000	+2.967%	2	181	+1,373.559%
2025-03-12	11.3200	11.4600	11.3200	11.4600	-0.521%	2	181	+1,417.277%
2025-03-11	12.0600	12.1100	11.5200	11.5200	-20.056%	10	183	+1,409.375%
2025-03-07	14.7600	14.7600	14.4100	14.4100	-58.592%	8	177	+1,106.662%
2025-02-19	34.2500	34.8000	34.2500	34.8000	+21.891%	2	175	+399.655%
2025-02-13	25.9400	28.5500	25.9400	28.5500	-2.693%	3	174	+509.037%
2025-02-11	29.3400	29.3400	29.3400	29.3400	-4.368%	1	174	+492.638%
2025-02-10	30.6800	30.6800	30.6800	30.6800	-2.758%	1	175	+466.754%
2025-02-07	31.5500	31.5500	31.5500	31.5500	-1.683%	2	174	+451.125%
2025-02-06	30.4300	32.0900	29.6700	32.0900	+36.903%	7	174	+441.851%
2025-01-27	23.0800	23.4400	22.6400	23.4400	-8.829%	340	170	+641.809%
2025-01-24	25.7100	25.7100	25.7100	25.7100	+26.775%	2	1	+576.313%
2024-12-13	20.2800	20.2800	20.2800	20.2800	-0.295%	2	1	+757.396%
2024-12-12	20.3400	20.3400	20.3400	20.3400	0.000%	1	1	+754.867%