Dark

GS20261218C880
GS Dec 18 2026 880.00 Call (GS261218C00880000)
option OPRA

EOD

Jun 26, 2026

199.00+63.115%(+77.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	199.0000	199.0000	199.0000	199.0000	+63.115%	10	272	0.000%
2026-05-01	121.9500	122.0000	121.9500	122.0000	-2.571%	6	261	+63.115%
2026-04-24	122.6700	125.2300	120.4500	125.2200	-3.899%	24	261	+58.920%
2026-04-20	130.3000	130.3000	130.3000	130.3000	+4.240%	29	256	+52.724%
2026-04-17	118.0000	125.0000	118.0000	125.0000	+16.095%	2	257	+59.200%
2026-04-16	107.6700	107.6700	107.6700	107.6700	-0.167%	3	257	+84.824%
2026-04-15	115.0000	115.0000	107.8500	107.8500	-5.436%	17	257	+84.516%
2026-04-14	109.1500	114.9000	109.1500	114.0500	+8.619%	7	272	+74.485%
2026-04-13	105.0000	105.0000	105.0000	105.0000	-11.616%	1	269	+89.524%
2026-04-10	116.0000	118.8000	116.0000	118.8000	-0.959%	2	268	+67.508%
2026-04-08	119.9500	119.9500	119.9500	119.9500	+19.830%	1	269	+65.902%
2026-04-02	97.7500	100.1000	97.7500	100.1000	+14.126%	4	272	+98.801%
2026-03-31	87.7100	87.7100	87.7100	87.7100	+25.443%	3	272	+126.884%
2026-03-19	69.9200	69.9200	69.9200	69.9200	-5.895%	1	269	+184.611%
2026-03-09	74.4000	74.4000	74.3000	74.3000	-29.473%	2	269	+167.833%
2026-03-03	105.3500	105.3500	105.3500	105.3500	+6.824%	2	268	+88.894%
2026-02-27	98.6200	98.6200	98.6200	98.6200	-16.530%	1	270	+101.785%
2026-02-23	118.1500	118.1500	118.1500	118.1500	-16.443%	1	270	+68.430%
2026-02-03	141.4000	141.4000	141.4000	141.4000	-4.621%	1	270	+40.736%
2026-02-02	135.3700	148.2500	135.3700	148.2500	+3.766%	3	270	+34.233%
2026-01-29	142.6800	142.8700	142.6800	142.8700	-14.740%	4	269	+39.287%
2026-01-21	167.5700	167.5700	167.5700	167.5700	+11.327%	7	268	+18.756%
2026-01-08	150.4400	150.5200	150.0000	150.5200	+33.962%	4	268	+32.208%
2025-12-31	112.7200	112.7200	112.3600	112.3600	-0.337%	2	266	+77.109%
2025-12-30	112.7400	112.7400	112.7400	112.7400	-7.590%	1	266	+76.512%
2025-12-29	121.7000	122.0000	121.7000	122.0000	-6.521%	2	266	+63.115%
2025-12-24	129.5500	130.5100	129.5500	130.5100	+1.842%	3	264	+52.479%
2025-12-22	128.2000	128.2000	128.1500	128.1500	+2.899%	2	264	+55.287%
2025-12-19	124.5400	124.5400	124.5400	124.5400	+6.217%	2	264	+59.788%
2025-12-18	117.5500	117.5500	117.2500	117.2500	-2.737%	2	265	+69.723%
2025-12-16	122.7000	122.7000	120.5500	120.5500	+3.361%	3	264	+65.077%
2025-12-10	116.6300	116.6300	116.6300	116.6300	+12.285%	1	263	+70.625%
2025-12-08	102.0000	103.8700	102.0000	103.8700	+18.560%	9	263	+91.586%
2025-12-04	89.6200	89.6200	87.6100	87.6100	+13.779%	4	256	+127.143%
2025-11-26	77.0000	77.0000	77.0000	77.0000	+6.885%	3	256	+158.442%
2025-11-25	71.8500	72.0400	71.8500	72.0400	+10.593%	2	256	+176.235%
2025-11-24	65.6500	65.6500	65.1200	65.1400	+8.984%	70	256	+205.496%
2025-11-21	59.7700	59.7700	59.7700	59.7700	-9.095%	3	257	+232.943%
2025-11-18	65.6000	65.7500	65.6000	65.7500	+1.435%	2	256	+202.662%
2025-11-07	64.6800	64.8200	64.6800	64.8200	+0.997%	2	255	+207.004%
2025-10-28	64.1800	64.1800	64.1800	64.1800	+10.086%	1	253	+210.065%
2025-10-16	58.5700	58.5700	57.6900	58.3000	-14.529%	3	253	+241.338%
2025-10-06	68.2000	68.2100	68.2000	68.2100	-14.352%	2	253	+191.746%
2025-09-23	74.2700	79.6400	74.2700	79.6400	+7.332%	2	251	+149.874%
2025-09-18	74.2000	74.2000	74.2000	74.2000	+11.261%	1	251	+168.194%
2025-09-11	65.1100	66.6900	65.1100	66.6900	+58.635%	3	251	+198.396%
2025-09-08	42.0400	42.0400	42.0400	42.0400	+1.915%	1	248	+373.359%
2025-09-02	41.2500	41.2500	41.2500	41.2500	-11.290%	1	248	+382.424%
2025-08-29	46.4600	46.5000	46.4600	46.5000	-2.002%	2	248	+327.957%
2025-08-28	47.4500	47.4500	47.4500	47.4500	+8.408%	1	248	+319.389%
2025-08-25	43.7900	43.7900	43.7700	43.7700	+10.670%	2	248	+354.649%
2025-08-18	39.6000	39.6000	39.5500	39.5500	+8.208%	2	248	+403.161%
2025-08-11	34.6600	36.5500	34.6600	36.5500	-5.799%	2	247	+444.460%
2025-08-07	40.4000	40.6400	36.9400	38.8000	-5.042%	24	247	+412.887%
2025-08-04	40.8500	40.8600	40.8500	40.8600	-8.488%	2	247	+387.029%
2025-07-30	44.6500	44.6500	44.6500	44.6500	+6.793%	1	247	+345.689%
2025-07-29	41.8100	41.8100	41.8100	41.8100	+23.043%	1	248	+375.963%
2025-07-22	33.9800	33.9800	33.9800	33.9800	-6.981%	1	248	+485.639%
2025-07-21	36.4600	36.5300	36.4600	36.5300	+0.939%	2	248	+444.758%
2025-07-18	36.1900	36.1900	36.1900	36.1900	+0.528%	2	248	+449.876%
2025-07-16	34.8900	36.0000	34.8900	36.0000	-3.485%	2	248	+452.778%
2025-07-15	37.7000	37.9000	37.3000	37.3000	-1.271%	3	248	+433.512%
2025-07-08	37.4800	37.7800	37.4800	37.7800	-19.531%	2	246	+426.734%
2025-07-03	46.6500	46.9500	46.6500	46.9500	+3.803%	2	246	+323.855%
2025-07-02	44.9000	45.2300	44.9000	45.2300	+3.858%	2	246	+339.973%
2025-06-30	43.3500	43.5500	43.3500	43.5500	+21.073%	2	246	+356.946%
2025-06-27	35.9700	35.9700	35.9700	35.9700	+33.469%	1	246	+453.239%
2025-06-24	26.9000	26.9500	26.9000	26.9500	+15.467%	2	247	+638.404%
2025-06-23	23.0600	23.3400	23.0600	23.3400	+21.689%	3	247	+752.614%
2025-06-11	19.1800	19.1800	19.1800	19.1800	+0.577%	1	247	+937.539%
2025-05-27	19.0700	19.0700	19.0700	19.0700	+11.195%	2	247	+943.524%
2025-05-21	16.7500	17.1500	16.7500	17.1500	+2.144%	4	247	+1,060.350%
2025-05-20	17.5400	17.5400	16.7800	16.7900	+0.539%	7	247	+1,085.229%
2025-05-19	16.3000	16.7000	16.3000	16.7000	-0.654%	2	247	+1,091.617%
2025-05-14	16.7100	16.8100	16.7100	16.8100	+6.730%	3	247	+1,083.819%
2025-05-13	15.2500	15.7500	15.2500	15.7500	+4.167%	5	247	+1,163.492%
2025-05-12	16.2500	16.2500	15.1200	15.1200	+17.483%	20	248	+1,216.138%
2025-05-08	12.7400	12.8700	12.7400	12.8700	+11.913%	4	248	+1,446.232%
2025-05-01	10.6000	11.5500	10.5800	11.5000	+13.749%	8	248	+1,630.435%
2025-04-28	9.8900	10.1100	9.8900	10.1100	-2.695%	2	250	+1,868.348%
2025-04-25	10.2900	10.3900	10.2900	10.3900	+55.306%	4	250	+1,815.303%
2025-04-16	6.7800	6.7800	5.9900	6.6900	+9.135%	3	250	+2,874.589%
2025-04-11	6.0000	6.1300	6.0000	6.1300	-17.938%	4	250	+3,146.330%
2025-04-10	7.2700	7.4700	7.2700	7.4700	+33.871%	2	250	+2,563.989%
2025-04-08	5.5800	5.5800	5.5800	5.5800	-10.289%	11	250	+3,466.308%
2025-04-04	6.2200	6.2200	6.2200	6.2200	-37.862%	2	250	+3,099.357%
2025-03-31	9.8300	10.0100	9.7700	10.0100	-9.820%	6	250	+1,888.012%
2025-03-27	10.9000	11.6300	10.9000	11.1000	-28.109%	18	252	+1,692.793%
2025-03-26	15.4000	15.4400	15.4000	15.4400	+12.291%	2	252	+1,188.860%
2025-03-24	13.7500	13.7500	13.7500	13.7500	+23.651%	1	252	+1,347.273%
2025-03-19	11.3500	11.3500	11.1100	11.1200	+0.361%	7	252	+1,689.568%
2025-03-18	11.0200	11.0800	11.0200	11.0800	+9.921%	2	252	+1,696.029%
2025-03-14	10.0800	10.0800	10.0800	10.0800	-5.970%	2	252	+1,874.206%
2025-03-12	10.5100	11.6000	10.5100	10.7200	-9.688%	8	252	+1,756.343%
2025-03-11	11.0500	13.4500	8.8000	11.8700	+12.512%	65	252	+1,576.495%
2025-03-10	10.7000	11.1300	9.4100	10.5500	-22.824%	5	252	+1,786.256%
2025-03-07	14.0600	14.1500	13.6600	13.6700	-9.350%	16	252	+1,355.743%
2025-03-06	15.0800	15.0800	15.0800	15.0800	-9.809%	1	257	+1,219.629%
2025-03-04	16.7200	16.7200	16.7200	16.7200	-22.341%	1	257	+1,090.191%
2025-02-26	21.5300	21.5300	21.5300	21.5300	+9.847%	1	257	+824.292%
2025-02-25	21.0200	21.0200	19.6000	19.6000	-21.443%	2	257	+915.306%
2025-02-24	26.8000	26.8000	21.7500	24.9500	+7.128%	7	257	+697.595%
2025-02-21	27.2600	27.2600	22.1500	23.2900	-24.457%	10	256	+754.444%
2025-02-19	30.5200	30.8300	30.5200	30.8300	-2.652%	2	255	+545.475%
2025-02-14	30.9000	31.6700	30.9000	31.6700	+16.263%	4	257	+528.355%
2025-02-13	27.1300	27.3700	27.1300	27.2400	-8.835%	13	257	+630.543%
2025-02-12	27.5800	29.8800	27.5800	29.8800	+6.410%	19	257	+565.997%
2025-02-11	28.0800	28.0800	28.0800	28.0800	-3.106%	1	261	+608.689%
2025-02-10	29.7000	29.7000	28.7100	28.9800	-5.356%	6	261	+586.680%
2025-02-06	27.6200	30.6600	24.9800	30.6200	+26.164%	164	257	+549.902%
2025-02-04	24.3100	24.3100	23.8300	24.2700	+1.041%	9	190	+719.942%
2025-02-03	22.7700	25.6500	20.7000	24.0200	-4.188%	17	186	+728.476%
2025-01-29	24.2700	25.0700	23.6100	25.0700	+6.229%	49	184	+693.777%
2025-01-28	20.0300	23.8700	20.0300	23.6000	+4.286%	21	226	+743.220%
2025-01-27	22.6300	23.3500	20.1500	22.6300	-1.950%	66	241	+779.364%
2025-01-24	24.0200	25.2500	22.2500	23.0800	+19.896%	806	209	+762.218%
2024-12-16	18.3000	19.2500	18.3000	19.2500	+1.050%	2	78	+933.766%
2024-12-13	19.0500	19.0500	19.0500	19.0500	+3.702%	2	78	+944.619%
2024-12-11	17.2000	19.1200	16.9000	18.3700	0.000%	160	79	+983.288%