Dark

GS20261218C900
GS Dec 18 2026 900.00 Call (GS261218C00900000)
option OPRA

EOD

Aug 19, 2026

153.18-8.017%(-13.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	153.1800	153.1800	153.1800	153.1800	-8.017%	1	349	0.000%
2026-08-12	178.0000	178.0000	166.5300	166.5300	-0.024%	3	349	-8.017%
2026-08-11	171.4400	171.4400	166.5700	166.5700	-4.259%	4	351	-8.039%
2026-08-10	173.9800	173.9800	173.9800	173.9800	+1.405%	3	352	-11.955%
2026-07-30	171.5700	171.5700	171.5700	171.5700	-30.284%	1	349	-10.719%
2026-07-14	245.6500	246.1000	245.6500	246.1000	+28.814%	2	349	-37.757%
2026-07-07	191.0500	191.0500	191.0500	191.0500	+4.857%	4	350	-19.822%
2026-07-01	182.2000	182.2000	182.2000	182.2000	-28.282%	4	354	-15.928%
2026-06-18	254.0500	254.0500	254.0500	254.0500	+0.415%	1	354	-39.705%
2026-06-17	253.0000	253.0000	253.0000	253.0000	+15.504%	10	354	-39.455%
2026-06-05	219.0400	219.0400	219.0400	219.0400	+9.247%	1	354	-30.068%
2026-06-03	201.4900	201.4900	200.5000	200.5000	+0.250%	4	354	-23.601%
2026-06-01	191.3700	200.0000	191.3700	200.0000	+28.131%	221	358	-23.410%
2026-05-28	156.0900	156.0900	156.0900	156.0900	+0.476%	1	199	-1.864%
2026-05-27	155.3500	155.3500	155.3500	155.3500	-1.233%	2	200	-1.397%
2026-05-22	157.2900	157.2900	157.2900	157.2900	+8.401%	1	200	-2.613%
2026-05-20	117.9000	145.1000	117.9000	145.1000	+15.636%	20	201	+5.569%
2026-05-15	124.0100	125.4800	124.0100	125.4800	-10.371%	2	194	+22.075%
2026-05-14	140.0000	140.0000	140.0000	140.0000	+26.468%	1	192	+9.414%
2026-05-12	110.5000	110.7000	110.5000	110.7000	+4.464%	4	193	+38.374%
2026-05-05	106.1500	106.1500	105.9700	105.9700	+9.473%	6	193	+44.550%
2026-05-04	102.8600	102.8600	96.8000	96.8000	-12.596%	7	198	+58.244%
2026-05-01	110.7000	110.7500	110.7000	110.7500	+5.587%	2	193	+38.312%
2026-04-30	104.8900	104.8900	104.8900	104.8900	+4.817%	1	193	+46.039%
2026-04-29	100.0700	100.0700	100.0700	100.0700	-12.930%	1	194	+53.073%
2026-04-28	114.9300	114.9300	114.9300	114.9300	-7.090%	1	193	+33.281%
2026-04-23	123.7000	123.7000	123.7000	123.7000	+18.430%	3	192	+23.832%
2026-04-14	104.4500	104.4500	104.4500	104.4500	+9.947%	12	192	+46.654%
2026-04-13	90.2000	96.0000	90.2000	95.0000	-9.901%	5	192	+61.242%
2026-04-09	105.4400	105.4400	105.4400	105.4400	-8.891%	1	190	+45.277%
2026-04-08	115.7300	115.7300	115.7300	115.7300	+27.022%	1	190	+32.360%
2026-04-06	91.1100	91.1100	91.1100	91.1100	+0.931%	1	190	+68.126%
2026-04-02	89.6600	90.2700	89.6600	90.2700	+28.957%	2	188	+69.691%
2026-03-31	70.0000	70.0000	70.0000	70.0000	+7.527%	1	188	+118.829%
2026-03-30	65.1000	65.1000	65.1000	65.1000	+2.844%	1	188	+135.300%
2026-03-27	62.9000	68.1500	62.9000	63.3000	-21.658%	17	187	+141.991%
2026-03-25	80.8000	80.8000	80.8000	80.8000	+8.209%	2	183	+89.579%
2026-03-23	75.0000	75.0000	74.6700	74.6700	+9.809%	16	183	+105.143%
2026-03-20	65.0000	68.3500	65.0000	68.0000	+11.787%	4	199	+125.265%
2026-03-19	60.8300	60.8300	60.8300	60.8300	+0.912%	1	198	+151.817%
2026-03-17	65.0000	65.0000	60.2800	60.2800	+3.931%	6	197	+154.114%
2026-03-16	57.5500	60.2000	57.3700	58.0000	-1.977%	10	194	+164.103%
2026-03-13	58.0800	59.1700	58.0800	59.1700	-1.906%	20	189	+158.881%
2026-03-12	60.3200	60.3200	60.3200	60.3200	-11.554%	1	196	+153.946%
2026-03-11	71.6200	71.6200	68.2000	68.2000	-11.486%	11	197	+124.604%
2026-03-10	78.5400	78.5400	77.0500	77.0500	+15.517%	13	196	+98.806%
2026-03-09	64.0700	67.0200	64.0700	66.7000	-1.288%	5	195	+129.655%
2026-03-06	70.0000	70.0000	67.5700	67.5700	-17.537%	7	195	+126.698%
2026-03-05	81.9400	81.9400	81.9400	81.9400	-14.423%	1	195	+86.942%
2026-03-03	95.7500	95.7500	95.7500	95.7500	+3.670%	1	194	+59.979%
2026-02-27	104.2800	104.2800	90.2000	92.3600	-21.496%	3	195	+65.851%
2026-02-25	117.9000	117.9000	117.6500	117.6500	+2.751%	2	196	+30.200%
2026-02-24	115.0000	115.0000	114.5000	114.5000	+5.046%	10	196	+33.782%
2026-02-23	109.0000	109.0000	109.0000	109.0000	-12.161%	5	196	+40.532%
2026-02-17	123.6000	124.0900	123.1500	124.0900	+14.369%	12	191	+23.443%
2026-02-13	106.6200	108.5000	106.6200	108.5000	-11.681%	2	190	+41.180%
2026-02-12	122.8500	122.8500	122.8500	122.8500	-18.100%	1	190	+24.689%
2026-02-10	150.0000	150.0000	150.0000	150.0000	+7.143%	1	190	+2.120%
2026-02-09	140.0000	140.0000	140.0000	140.0000	+9.461%	1	191	+9.414%
2026-02-06	129.0000	129.0000	127.9000	127.9000	+19.533%	7	192	+19.765%
2026-02-05	108.0000	108.0000	107.0000	107.0000	-7.559%	3	196	+43.159%
2026-02-04	121.3000	121.8000	115.7500	115.7500	-5.294%	6	196	+32.337%
2026-01-23	125.9700	126.0400	122.2200	122.2200	-19.592%	4	192	+25.331%
2026-01-22	152.0000	152.0000	152.0000	152.0000	+3.282%	1	191	+0.776%
2026-01-21	152.7500	153.2600	147.1700	147.1700	+5.764%	26	192	+4.084%
2026-01-20	144.0000	144.0000	139.0500	139.1500	-10.830%	9	194	+10.083%
2026-01-16	159.5000	159.5000	154.5000	156.0500	-4.070%	8	193	-1.839%
2026-01-15	159.2900	162.6700	159.0100	162.6700	+24.680%	3	193	-5.834%
2026-01-14	130.4700	130.4700	130.4700	130.4700	-5.832%	1	193	+17.406%
2026-01-08	138.7000	138.7000	138.5500	138.5500	-5.116%	2	192	+10.559%
2026-01-07	146.0200	146.0200	146.0200	146.0200	-6.175%	4	192	+4.903%
2026-01-06	151.0500	155.6300	150.9900	155.6300	+10.118%	7	188	-1.574%
2026-01-05	141.3300	141.3300	141.3300	141.3300	+16.321%	1	186	+8.385%
2026-01-02	121.5000	121.5000	121.5000	121.5000	+17.255%	7	186	+26.074%
2025-12-31	103.1000	103.6200	102.2300	103.6200	+0.602%	23	185	+47.829%
2025-12-30	104.2000	104.6500	103.0000	103.0000	-7.830%	5	185	+48.718%
2025-12-29	109.6200	111.7500	109.6200	111.7500	-5.417%	3	183	+37.074%
2025-12-26	120.2600	120.3500	118.0200	118.1500	-1.836%	16	182	+29.649%
2025-12-24	120.3600	120.3600	120.3600	120.3600	+5.413%	1	182	+27.268%
2025-12-23	113.4000	114.1800	113.4000	114.1800	-1.755%	3	182	+34.157%
2025-12-22	116.5200	116.5200	114.5000	116.2200	+1.440%	7	183	+31.802%
2025-12-19	113.2000	114.9700	113.1000	114.5700	+14.148%	50	179	+33.700%
2025-12-17	111.2000	111.2000	100.3700	100.3700	-5.249%	3	186	+52.615%
2025-12-16	105.6000	106.4000	105.6000	105.9300	-7.160%	57	185	+44.605%
2025-12-15	114.2500	114.6500	114.1000	114.1000	-8.184%	4	201	+34.251%
2025-12-12	124.2700	124.2700	124.2700	124.2700	-1.467%	1	201	+23.264%
2025-12-11	126.1200	126.1200	126.1200	126.1200	+17.704%	12	201	+21.456%
2025-12-10	104.0000	107.1500	104.0000	107.1500	+4.792%	5	203	+42.958%
2025-12-09	98.9000	102.2500	98.9000	102.2500	+6.956%	23	200	+49.809%
2025-12-08	96.9000	96.9000	95.6000	95.6000	+9.083%	3	201	+60.230%
2025-12-05	87.5000	87.6400	85.3600	87.6400	+25.469%	27	200	+74.783%
2025-12-02	70.0000	70.0000	69.8500	69.8500	+5.833%	3	186	+119.298%
2025-12-01	68.0000	68.0000	66.0000	66.0000	-5.808%	6	183	+132.091%
2025-11-26	69.3300	70.5300	69.3300	70.0700	+8.636%	3	186	+118.610%
2025-11-25	64.0000	64.5000	64.0000	64.5000	+11.437%	4	186	+137.488%
2025-11-21	57.8400	57.8800	57.8400	57.8800	-10.319%	40	186	+164.651%
2025-11-17	64.1800	64.5400	64.1800	64.5400	-15.023%	2	190	+137.341%
2025-11-13	81.0000	81.0000	75.9500	75.9500	-6.867%	3	190	+101.685%
2025-11-12	83.0700	83.2200	81.5500	81.5500	+28.123%	52	191	+87.836%
2025-11-04	61.8900	64.3700	61.8900	63.6500	+1.032%	5	148	+140.660%
2025-11-03	61.4500	63.0000	61.4500	63.0000	-4.226%	2	151	+143.143%
2025-10-30	65.7800	65.7800	65.7800	65.7800	+37.328%	2	151	+132.867%
2025-10-24	47.6500	48.8500	47.4600	47.9000	+3.680%	144	151	+219.791%
2025-10-21	46.1000	46.2000	46.1000	46.2000	+1.987%	2	80	+231.558%
2025-10-17	47.0400	47.0400	45.3000	45.3000	-25.799%	2	80	+238.146%
2025-10-06	61.0500	61.0500	61.0500	61.0500	-18.741%	2	81	+150.909%
2025-09-23	75.1300	75.1300	75.1300	75.1300	+66.956%	1	79	+103.887%
2025-09-09	45.0000	45.0000	45.0000	45.0000	+10.132%	10	78	+240.400%
2025-08-28	40.9300	40.9300	40.8600	40.8600	+0.814%	4	68	+274.890%
2025-08-12	40.3200	40.5300	40.3200	40.5300	+19.171%	2	70	+277.942%
2025-08-08	33.8200	34.0100	33.8200	34.0100	-4.547%	2	69	+350.397%
2025-08-07	36.0500	36.2900	35.6300	35.6300	-1.927%	6	69	+329.919%
2025-08-04	35.7500	36.3300	33.2700	36.3300	+22.736%	4	67	+321.635%
2025-07-22	29.8000	29.8000	29.6000	29.6000	-8.698%	5	65	+417.500%
2025-07-21	32.0900	32.4200	32.0900	32.4200	-2.643%	2	64	+372.486%
2025-07-15	33.3000	33.3000	33.3000	33.3000	+0.301%	1	64	+360.000%
2025-07-14	33.2000	33.2000	33.2000	33.2000	-20.631%	1	64	+361.386%
2025-07-03	41.5500	41.8300	41.5500	41.8300	+4.184%	2	63	+266.197%
2025-07-02	40.0000	40.3300	40.0000	40.1500	+3.266%	4	63	+281.519%
2025-06-30	38.5800	38.8800	38.5800	38.8800	+30.821%	2	67	+293.981%
2025-06-26	29.7200	29.7200	29.7200	29.7200	+51.633%	3	67	+415.410%
2025-06-23	19.4600	19.6000	19.4600	19.6000	-2.488%	2	69	+681.531%
2025-06-20	19.9200	20.1000	19.9200	20.1000	+26.415%	4	68	+662.090%
2025-05-28	16.8000	16.8000	15.9000	15.9000	+20.455%	3	68	+863.396%
2025-05-13	13.2000	13.2000	13.2000	13.2000	+19.565%	1	67	+1,060.455%
2025-05-08	10.0500	11.0600	9.9400	11.0400	+18.075%	7	67	+1,287.500%
2025-05-07	9.0000	9.3500	9.0000	9.3500	-17.257%	2	64	+1,538.289%
2025-05-02	11.3000	11.3000	11.3000	11.3000	+28.263%	4	65	+1,255.575%
2025-04-28	8.5700	8.8100	8.5700	8.8100	-3.187%	2	65	+1,638.706%
2025-04-24	8.6500	9.1000	8.6500	9.1000	+46.774%	5	65	+1,583.297%
2025-04-17	6.0500	6.2000	6.0500	6.2000	+8.202%	2	66	+2,370.645%
2025-04-16	5.7300	5.7300	5.7300	5.7300	-4.659%	1	66	+2,573.298%
2025-04-15	6.0100	6.0100	6.0100	6.0100	-39.047%	2	66	+2,448.752%
2025-03-27	9.9500	9.9500	9.8600	9.8600	-15.510%	2	66	+1,453.550%
2025-03-26	11.3900	11.6700	11.2700	11.6700	-5.887%	22	66	+1,212.596%
2025-03-24	11.0600	12.9500	11.0600	12.4000	+43.353%	45	65	+1,135.323%
2025-03-18	8.6500	8.6500	8.6500	8.6500	+6.790%	1	44	+1,670.867%
2025-03-14	7.6500	8.1900	7.6500	8.1000	-33.607%	42	44	+1,791.111%
2025-03-11	9.9200	12.2000	7.3000	12.2000	+11.824%	102	62	+1,155.574%
2025-03-10	10.9100	10.9100	10.9100	10.9100	-6.832%	1	24	+1,304.033%
2025-03-07	10.9500	11.7100	8.4400	11.7100	-33.276%	56	24	+1,208.113%
2025-03-04	17.5500	17.5500	17.5500	17.5500	-16.429%	1	13	+772.821%
2025-02-03	21.0000	21.0000	21.0000	21.0000	-9.639%	1	13	+629.429%
2025-01-30	23.2400	23.2400	23.2400	23.2400	+8.751%	1	12	+559.122%
2025-01-29	21.3700	21.3700	21.3700	21.3700	+0.707%	1	11	+616.799%
2025-01-28	20.6500	21.2200	20.1900	21.2200	+9.213%	4	12	+621.866%
2025-01-27	19.8200	19.9200	19.3000	19.4300	+14.631%	4	11	+688.369%
2025-01-16	16.8600	16.9500	16.8600	16.9500	0.000%	2	12	+803.717%
2025-01-15	16.3000	16.9500	14.1500	16.9500	+28.409%	16	12	+803.717%
2025-01-03	14.1000	14.1000	13.2000	13.2000	-19.414%	8	5	+1,060.455%
2024-12-11	16.3700	16.4600	16.2300	16.3800	0.000%	8	4	+835.165%