Dark

GS20261218C920
GS Dec 18 2026 920.00 Call (GS261218C00920000)
option OPRA

EOD

Aug 11, 2026

159.70-9.441%(-16.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	159.2000	159.7000	159.2000	159.7000	-9.441%	2	302	0.000%
2026-08-04	180.0500	180.0500	176.3500	176.3500	+6.235%	14	302	-9.441%
2026-07-31	166.0000	166.0000	166.0000	166.0000	+24.466%	1	302	-3.795%
2026-07-29	133.3700	133.3700	133.3700	133.3700	-34.900%	1	302	+19.742%
2026-06-24	210.5000	210.5000	204.8700	204.8700	-0.669%	14	302	-22.048%
2026-06-05	206.2500	206.2500	206.2500	206.2500	-9.081%	14	302	-22.570%
2026-06-04	226.8500	226.8500	226.8500	226.8500	+39.214%	1	302	-29.601%
2026-05-29	162.9500	162.9500	162.9500	162.9500	+46.934%	1	301	-1.994%
2026-05-20	110.9000	110.9000	110.9000	110.9000	-13.690%	3	302	+44.004%
2026-05-14	128.4900	128.4900	128.4900	128.4900	+9.961%	2	305	+24.290%
2026-05-13	116.8500	116.8500	116.8500	116.8500	+20.813%	2	301	+36.671%
2026-05-12	96.7200	96.7200	96.7200	96.7200	-3.809%	7	301	+65.116%
2026-05-08	102.8800	102.8800	100.5500	100.5500	-3.345%	9	301	+58.826%
2026-05-06	104.0300	104.0300	104.0300	104.0300	+9.172%	1	305	+53.513%
2026-05-05	95.2900	95.2900	95.2900	95.2900	-7.629%	1	305	+67.594%
2026-05-01	103.1600	103.1600	103.1600	103.1600	+15.521%	1	304	+54.808%
2026-04-29	89.3000	89.3000	89.3000	89.3000	-15.033%	1	304	+78.835%
2026-04-24	105.1000	105.1000	105.1000	105.1000	+3.598%	1	305	+51.951%
2026-04-17	101.5500	101.5500	101.4500	101.4500	+6.789%	2	305	+57.417%
2026-04-14	95.0000	95.0000	95.0000	95.0000	+18.750%	1	305	+68.105%
2026-04-13	80.0000	80.0000	80.0000	80.0000	-20.988%	1	306	+99.625%
2026-04-10	101.2500	101.2500	101.2500	101.2500	+21.915%	1	305	+57.728%
2026-04-01	83.0500	83.0500	83.0500	83.0500	+33.414%	2	304	+92.294%
2026-03-31	62.4000	62.4000	62.2500	62.2500	+8.829%	2	304	+156.546%
2026-03-27	56.8400	57.2000	56.8400	57.2000	-0.435%	2	304	+179.196%
2026-03-18	56.7500	57.4500	56.7500	57.4500	+11.879%	2	304	+177.981%
2026-03-16	51.5000	51.5000	51.3500	51.3500	-14.317%	2	303	+211.003%
2026-03-09	59.3500	59.9300	59.1500	59.9300	-17.258%	5	304	+166.478%
2026-03-05	85.1300	85.1300	72.0500	72.4300	-16.651%	8	299	+120.489%
2026-03-03	86.9000	86.9000	86.9000	86.9000	-22.735%	1	299	+83.774%
2026-02-20	112.4700	112.4700	112.4700	112.4700	-7.432%	40	299	+41.993%
2026-02-18	121.5000	121.5000	121.5000	121.5000	+14.299%	4	299	+31.440%
2026-02-13	93.4000	106.3000	93.4000	106.3000	-26.181%	42	261	+50.235%
2026-02-12	144.0000	144.0000	144.0000	144.0000	+15.108%	1	261	+10.903%
2026-02-09	125.1000	125.1000	125.1000	125.1000	+9.258%	1	262	+27.658%
2026-02-04	114.5000	114.5000	114.5000	114.5000	-0.780%	1	263	+39.476%
2026-01-26	115.6500	115.6500	115.4000	115.4000	+2.350%	2	263	+38.388%
2026-01-23	116.4500	116.4800	112.7500	112.7500	-21.291%	78	263	+41.641%
2026-01-21	135.0500	143.2500	135.0500	143.2500	+15.320%	3	227	+11.483%
2026-01-14	124.2200	124.2200	124.2200	124.2200	-6.756%	1	225	+28.562%
2026-01-12	133.3000	133.4300	133.2200	133.2200	-7.215%	4	225	+19.877%
2026-01-06	140.6600	143.5800	140.6600	143.5800	+1.398%	3	227	+11.227%
2026-01-05	143.0000	143.0000	141.6000	141.6000	+49.968%	3	226	+12.782%
2025-12-31	94.1900	94.4200	94.1900	94.4200	-0.443%	2	226	+69.138%
2025-12-30	95.0900	95.6000	94.4300	94.8400	-14.366%	197	226	+68.389%
2025-12-24	110.4000	110.7500	110.4000	110.7500	+3.991%	2	131	+44.199%
2025-12-23	104.2400	107.5800	104.2400	106.5000	-0.644%	5	131	+49.953%
2025-12-22	105.1500	108.0000	105.1500	107.1900	+2.653%	35	130	+48.988%
2025-12-19	104.3600	105.0800	104.2000	104.4200	+7.362%	108	110	+52.940%
2025-12-16	97.3400	97.6000	97.1500	97.2600	-15.426%	140	101	+64.199%
2025-12-11	115.0000	115.0000	115.0000	115.0000	+18.789%	6	96	+38.870%
2025-12-10	96.8100	96.8100	96.8100	96.8100	+57.620%	6	102	+64.962%
2025-12-02	61.4400	61.4400	61.4200	61.4200	-6.982%	2	102	+160.013%
2025-11-28	66.0300	66.0300	66.0300	66.0300	+34.344%	1	101	+141.860%
2025-11-21	49.1500	49.1500	49.1500	49.1500	-15.579%	1	102	+224.924%
2025-11-17	58.6000	58.6000	58.2200	58.2200	+5.223%	2	101	+174.304%
2025-11-06	56.1500	56.4500	55.3300	55.3300	+22.956%	19	100	+188.632%
2025-10-24	44.3500	45.0100	44.3500	45.0000	+10.294%	24	87	+254.889%
2025-10-21	40.8500	40.8500	40.8000	40.8000	-24.234%	2	75	+291.422%
2025-10-13	53.4500	53.8500	53.4500	53.8500	+11.838%	2	75	+196.565%
2025-10-10	48.1500	48.1500	48.1500	48.1500	-7.847%	2	76	+231.672%
2025-10-03	52.3500	52.3500	52.2500	52.2500	+3.159%	2	77	+205.646%
2025-09-11	50.5500	50.6500	50.5500	50.6500	+59.477%	2	77	+215.301%
2025-09-04	31.7600	31.7600	31.7600	31.7600	-1.824%	1	77	+402.834%
2025-08-15	32.2600	32.3500	32.2600	32.3500	-9.510%	2	76	+393.663%
2025-08-12	35.3600	35.7500	35.3600	35.7500	+15.211%	2	75	+346.713%
2025-08-07	31.1000	31.1000	31.0300	31.0300	-2.727%	2	74	+414.663%
2025-08-04	31.7000	31.9000	31.7000	31.9000	+7.227%	2	73	+400.627%
2025-08-01	29.5100	29.7500	29.5100	29.7500	-10.928%	2	73	+436.807%
2025-07-31	33.5000	33.5000	33.4000	33.4000	+19.073%	2	72	+378.144%
2025-07-21	28.0900	28.0900	28.0500	28.0500	-5.396%	2	71	+469.340%
2025-07-17	29.6500	29.6500	29.6500	29.6500	+0.850%	2	70	+438.617%
2025-07-15	29.4000	29.4000	29.4000	29.4000	-5.980%	9	70	+443.197%
2025-07-14	31.1500	31.2700	31.1500	31.2700	-15.578%	2	62	+410.713%
2025-07-03	37.0100	37.0400	37.0100	37.0400	+7.674%	2	61	+331.156%
2025-07-02	34.4000	34.4000	34.4000	34.4000	-0.578%	1	61	+364.244%
2025-06-30	34.3700	34.6000	34.3700	34.6000	+191.983%	2	60	+361.561%
2025-06-10	11.8500	11.8500	11.8500	11.8500	-14.068%	1	59	+1,247.679%
2025-05-14	13.5500	13.8500	13.4900	13.7900	+30.094%	13	59	+1,058.086%
2025-05-12	10.6800	10.6800	10.6000	10.6000	+18.040%	2	59	+1,406.604%
2025-05-01	8.9000	8.9800	8.9000	8.9800	+16.623%	2	59	+1,678.396%
2025-04-28	7.5100	7.7000	7.5100	7.7000	-1.282%	2	59	+1,974.026%
2025-04-25	7.6400	7.8000	7.6400	7.8000	+2.902%	4	59	+1,947.436%
2025-04-24	7.4500	7.5800	7.4500	7.5800	+41.155%	2	59	+2,006.860%
2025-04-17	5.2900	5.3700	5.2900	5.3700	+16.739%	2	59	+2,873.929%
2025-04-16	4.5100	4.6000	4.5100	4.6000	-16.058%	2	59	+3,371.739%
2025-04-10	5.4600	5.4800	5.4600	5.4800	-38.565%	3	59	+2,814.234%
2025-03-27	8.9100	8.9200	8.9100	8.9200	-14.066%	3	62	+1,690.359%
2025-03-26	12.0100	12.8000	10.1000	10.3800	+22.986%	109	59	+1,438.536%
2025-03-18	8.4500	8.4500	8.4300	8.4400	+4.326%	5	5	+1,792.180%
2025-03-11	8.2500	8.2500	7.6300	8.0900	-63.591%	5	5	+1,874.042%
2025-02-10	22.2000	22.6900	22.2000	22.2200	0.000%	4	2	+618.722%