Dark

GS20261218C930
GS Dec 18 2026 930.00 Call (GS261218C00930000)
option OPRA

EOD

Aug 19, 2026

130.18-8.032%(-11.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	131.7700	131.7700	130.1800	130.1800	-8.032%	2	129	0.000%
2026-08-18	141.5500	141.5500	141.5500	141.5500	+12.341%	1	130	-8.032%
2026-07-29	126.0000	126.0000	126.0000	126.0000	-39.814%	1	129	+3.317%
2026-07-22	209.1800	209.3500	208.6400	209.3500	+18.592%	100	129	-37.817%
2026-07-06	175.7400	176.5300	175.7400	176.5300	+11.820%	2	125	-26.256%
2026-06-29	157.5800	158.0300	157.0900	157.8700	-15.995%	65	124	-17.540%
2026-06-25	187.9300	187.9300	187.9300	187.9300	-10.437%	2	109	-30.730%
2026-06-16	209.8300	209.8300	209.8300	209.8300	-4.065%	1	110	-37.959%
2026-06-04	218.7200	218.7200	218.7200	218.7200	+84.154%	1	110	-40.481%
2026-05-14	118.7700	118.7700	118.7700	118.7700	+24.210%	1	110	+9.607%
2026-05-12	93.0000	95.6200	90.0000	95.6200	-9.288%	4	111	+36.143%
2026-05-11	105.4100	105.4100	105.4100	105.4100	+14.204%	7	111	+23.499%
2026-05-07	92.3000	92.3000	92.3000	92.3000	+4.946%	2	111	+41.040%
2026-05-04	87.9500	87.9500	87.9500	87.9500	-7.079%	1	110	+48.016%
2026-05-01	94.6500	94.6500	94.6500	94.6500	+10.289%	5	106	+37.538%
2026-04-29	85.8200	85.8200	85.8200	85.8200	-15.507%	1	106	+51.690%
2026-04-27	101.4100	101.5700	101.4100	101.5700	-11.114%	7	105	+28.168%
2026-04-21	114.2700	114.2700	114.2700	114.2700	+14.694%	7	98	+13.923%
2026-04-20	101.5200	101.5200	99.6300	99.6300	+13.733%	8	98	+30.663%
2026-04-15	90.0000	95.1500	87.6000	87.6000	-6.699%	16	98	+48.607%
2026-04-10	93.8900	93.8900	93.8900	93.8900	+21.935%	1	83	+38.652%
2026-04-02	76.6500	77.0000	76.6500	77.0000	+43.176%	2	83	+69.065%
2026-03-20	53.7800	53.7800	53.7800	53.7800	+3.423%	1	83	+142.060%
2026-03-12	52.0000	52.0000	52.0000	52.0000	-24.088%	1	82	+150.346%
2026-03-05	75.0000	75.0000	68.5000	68.5000	-23.249%	3	85	+90.044%
2026-03-04	86.1800	89.2500	86.1800	89.2500	+8.696%	44	87	+45.860%
2026-03-03	82.0700	82.1100	82.0700	82.1100	-14.424%	2	87	+58.543%
2026-02-24	95.8000	96.1000	95.6800	95.9500	-10.827%	4	88	+35.675%
2026-02-20	107.6000	107.6000	107.6000	107.6000	-7.257%	40	90	+20.985%
2026-02-18	116.0200	116.0200	116.0200	116.0200	+22.113%	4	68	+12.205%
2026-02-13	95.0100	95.0100	95.0100	95.0100	-31.647%	40	86	+37.017%
2026-02-11	139.0000	139.0000	139.0000	139.0000	+7.827%	7	86	-6.345%
2026-02-10	128.3800	128.9100	128.3800	128.9100	+17.404%	2	86	+0.985%
2026-02-06	109.8000	109.8000	109.8000	109.8000	+3.585%	2	86	+18.561%
2026-02-04	115.0000	115.0000	106.0000	106.0000	-12.099%	7	84	+22.811%
2026-02-02	120.5900	120.5900	120.5900	120.5900	-2.277%	1	84	+7.953%
2026-01-20	123.0000	123.4000	123.0000	123.4000	-11.204%	2	84	+5.494%
2026-01-15	138.9700	138.9700	138.9700	138.9700	+8.783%	40	84	-6.325%
2026-01-09	127.5000	127.7500	127.5000	127.7500	-4.214%	2	61	+1.902%
2026-01-06	133.3700	133.3700	133.3700	133.3700	+47.746%	1	61	-2.392%
2025-12-31	89.3900	90.2700	89.3900	90.2700	-14.968%	6	63	+44.212%
2025-12-26	106.1600	106.1600	106.1600	106.1600	+3.500%	1	63	+22.626%
2025-12-24	102.7400	102.7400	102.5700	102.5700	+0.905%	2	63	+26.918%
2025-12-23	101.4300	101.6500	101.4300	101.6500	+1.326%	2	63	+28.067%
2025-12-19	100.0900	100.3200	100.0500	100.3200	+81.608%	4	63	+29.765%
2025-11-17	55.1200	55.2400	55.1200	55.2400	+31.901%	2	65	+135.663%
2025-10-24	38.7300	41.8800	38.7300	41.8800	+9.490%	6	66	+210.840%
2025-10-21	38.2500	38.2500	38.2500	38.2500	-30.150%	2	69	+240.340%
2025-09-25	54.8500	54.8500	54.7600	54.7600	+13.492%	2	69	+137.728%
2025-09-11	48.1000	48.2500	47.9700	48.2500	+56.911%	8	70	+169.803%
2025-09-05	30.0000	30.7500	30.0000	30.7500	-1.600%	3	69	+323.350%
2025-08-22	31.2500	31.2500	31.2500	31.2500	+1.133%	1	69	+316.576%
2025-08-15	30.9000	30.9000	30.9000	30.9000	-7.540%	1	69	+321.294%
2025-08-12	33.0500	33.4200	33.0500	33.4200	+13.906%	2	68	+289.527%
2025-08-06	29.2600	29.3400	29.2600	29.3400	+5.350%	2	67	+343.695%
2025-08-01	27.5900	27.8500	27.5900	27.8500	-11.923%	2	68	+367.433%
2025-07-31	31.3500	31.6200	31.3500	31.6200	+7.661%	2	68	+311.701%
2025-07-28	29.2500	29.3700	29.2500	29.3700	+20.468%	2	67	+343.241%
2025-07-22	24.2500	24.3800	24.2500	24.3800	-8.035%	2	67	+433.962%
2025-07-21	26.2400	26.5100	26.2400	26.5100	-3.283%	2	67	+391.060%
2025-07-17	26.8500	27.4100	26.8500	27.4100	+5.302%	20	67	+374.936%
2025-07-09	25.8000	26.0300	25.8000	26.0300	-7.858%	2	60	+400.115%
2025-07-08	28.5000	28.6000	28.2500	28.2500	-19.881%	4	59	+360.814%
2025-07-03	34.9600	35.2600	34.9600	35.2600	+4.073%	2	57	+269.200%
2025-07-02	33.5500	33.8800	33.5500	33.8800	+8.312%	2	57	+284.238%
2025-06-30	31.1500	31.2800	31.1500	31.2800	+60.000%	2	56	+316.176%
2025-06-24	19.5500	19.5500	19.5500	19.5500	+36.237%	1	57	+565.882%
2025-06-16	14.3000	14.3500	14.3000	14.3500	+32.015%	2	56	+807.178%
2025-05-13	10.8700	10.8700	10.8700	10.8700	-3.720%	4	55	+1,097.608%
2025-05-12	11.3800	11.3800	11.2300	11.2900	+28.295%	14	55	+1,053.056%
2025-05-09	8.9200	8.9300	8.8000	8.8000	+18.919%	18	60	+1,379.318%
2025-05-07	7.6500	7.6500	7.4000	7.4000	-16.195%	2	61	+1,659.189%
2025-05-05	8.8400	8.8600	8.8300	8.8300	+22.130%	6	62	+1,374.292%
2025-04-28	7.0300	7.2300	7.0300	7.2300	-0.959%	2	62	+1,700.553%
2025-04-25	7.0500	7.3000	7.0500	7.3000	+2.384%	4	62	+1,683.288%
2025-04-24	7.0000	7.1300	7.0000	7.1300	+42.032%	4	62	+1,725.806%
2025-04-17	4.8400	5.0200	4.8400	5.0200	+6.809%	2	59	+2,493.227%
2025-04-16	4.6800	4.7000	4.6800	4.7000	-5.622%	2	59	+2,669.787%
2025-04-04	4.9800	4.9800	4.9800	4.9800	-45.514%	20	59	+2,514.056%
2025-04-02	9.1100	9.1400	8.8700	9.1400	+26.243%	13	51	+1,324.289%
2025-03-28	7.2400	7.2400	7.2400	7.2400	-10.617%	20	51	+1,698.066%
2025-03-27	8.3600	8.4800	8.1000	8.1000	-15.625%	15	41	+1,507.160%
2025-03-26	11.0200	11.3300	9.3500	9.6000	+34.454%	42	26	+1,256.042%
2025-03-14	7.1400	7.1400	7.1400	7.1400	-6.053%	4	5	+1,723.249%
2025-03-10	8.3300	8.3400	7.6000	7.6000	-31.900%	6	6	+1,612.895%
2025-03-07	11.1900	15.0000	7.9300	11.1600	-45.667%	16	12	+1,066.487%
2025-02-11	20.5400	20.5400	20.5400	20.5400	-1.487%	1	4	+533.788%
2025-02-10	21.6800	21.6800	20.8500	20.8500	-6.502%	4	5	+524.365%
2025-02-07	22.3000	22.3000	22.3000	22.3000	-2.578%	2	4	+483.767%
2025-02-06	21.1800	22.8900	20.6800	22.8900	0.000%	7	4	+468.720%