Dark

GS20261218C940
GS Dec 18 2026 940.00 Call (GS261218C00940000)
option OPRA

EOD

Aug 19, 2026

120.90-12.959%(-18.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	126.1300	126.1300	120.9000	120.9000	-12.959%	4	417	0.000%
2026-08-12	142.8000	142.8000	138.9000	138.9000	-37.811%	4	414	-12.959%
2026-07-14	223.6200	225.1000	223.3500	223.3500	+3.045%	11	413	-45.870%
2026-06-18	218.5500	218.5500	216.7500	216.7500	-2.365%	5	411	-44.221%
2026-06-17	222.0000	222.0000	222.0000	222.0000	+7.971%	4	411	-45.541%
2026-06-16	205.6100	205.6100	205.6100	205.6100	+4.737%	3	411	-41.199%
2026-06-15	200.7300	200.7300	196.0800	196.3100	+4.199%	5	413	-38.414%
2026-06-12	188.4000	188.4000	188.4000	188.4000	+4.469%	5	413	-35.828%
2026-06-08	180.3400	180.3400	180.3400	180.3400	+1.315%	6	416	-32.960%
2026-06-05	178.0000	178.0000	178.0000	178.0000	-14.468%	4	416	-32.079%
2026-06-04	190.0000	208.1100	190.0000	208.1100	+19.796%	7	416	-41.906%
2026-06-03	173.7100	175.1000	173.7100	173.7200	+1.023%	9	420	-30.405%
2026-06-01	151.8000	172.0400	151.8000	171.9600	+14.335%	13	419	-29.693%
2026-05-29	140.0000	150.4000	140.0000	150.4000	+8.592%	15	422	-19.614%
2026-05-28	135.2500	138.5000	135.2500	138.5000	+9.055%	10	417	-12.708%
2026-05-26	138.0000	138.0000	127.0000	127.0000	-3.605%	9	417	-4.803%
2026-05-22	135.0800	135.0800	131.7500	131.7500	+4.084%	2	421	-8.235%
2026-05-21	126.5800	126.5800	126.5800	126.5800	+4.482%	7	422	-4.487%
2026-05-20	121.1500	121.1500	121.1500	121.1500	+13.013%	5	422	-0.206%
2026-05-13	105.7500	107.2000	105.7500	107.2000	+10.515%	5	424	+12.780%
2026-05-12	90.0000	98.3200	88.3100	97.0000	+12.594%	6	424	+24.639%
2026-05-07	90.9000	90.9000	86.0000	86.1500	+0.819%	7	424	+40.337%
2026-05-05	85.4500	85.4500	85.4500	85.4500	+9.076%	6	427	+41.486%
2026-05-04	78.2600	78.3400	78.2600	78.3400	-3.475%	8	427	+54.327%
2026-04-29	86.4500	86.4500	81.1600	81.1600	-14.793%	9	427	+48.965%
2026-04-27	95.2500	95.2500	95.2500	95.2500	+2.718%	7	422	+26.929%
2026-04-17	92.7300	92.7300	92.7300	92.7300	+6.733%	1	422	+30.379%
2026-04-10	86.8800	86.8800	86.8800	86.8800	-3.702%	1	422	+39.157%
2026-04-09	90.2200	90.2200	90.2200	90.2200	+26.182%	7	422	+34.006%
2026-04-01	71.5000	71.5000	71.5000	71.5000	+13.151%	2	422	+69.091%
2026-03-31	63.1900	63.1900	63.1900	63.1900	+23.177%	13	420	+91.328%
2026-03-30	51.6000	51.8500	51.3000	51.3000	-18.957%	51	433	+135.673%
2026-03-25	65.7100	65.7100	63.3000	63.3000	+2.262%	3	412	+90.995%
2026-03-24	62.3000	62.3000	61.7000	61.9000	+1.726%	3	413	+95.315%
2026-03-23	60.8500	60.8500	60.8500	60.8500	+28.078%	5	412	+98.685%
2026-03-19	48.2500	48.2500	47.5100	47.5100	-7.460%	3	407	+154.473%
2026-03-18	50.9500	51.3400	50.9500	51.3400	+4.075%	2	407	+135.489%
2026-03-17	49.3300	49.3300	49.3300	49.3300	+6.086%	20	406	+145.084%
2026-03-12	46.3500	46.5000	46.3500	46.5000	-26.887%	2	386	+160.000%
2026-03-10	63.4000	63.6000	63.4000	63.6000	+16.377%	2	387	+90.094%
2026-03-09	54.4000	54.6500	54.4000	54.6500	-28.869%	20	387	+121.226%
2026-03-05	76.8300	76.8300	76.8300	76.8300	-8.274%	1	386	+57.360%
2026-03-04	83.7600	83.7600	83.7600	83.7600	-8.529%	1	386	+44.341%
2026-02-23	88.4500	91.5700	88.4500	91.5700	-11.527%	2	386	+32.030%
2026-02-19	103.5000	103.5000	103.5000	103.5000	+5.580%	3	385	+16.812%
2026-02-13	98.0300	98.0300	98.0300	98.0300	-15.724%	1	386	+23.330%
2026-02-09	116.3200	116.3200	116.3200	116.3200	+2.720%	1	386	+3.937%
2026-02-02	113.2400	113.2400	113.2400	113.2400	+2.341%	1	387	+6.764%
2026-01-30	114.1000	114.1000	110.4500	110.6500	0.000%	5	386	+9.263%
2026-01-29	113.2500	113.2500	110.2300	110.6500	+4.338%	10	382	+9.263%
2026-01-26	105.9500	106.0500	105.9500	106.0500	-18.423%	2	381	+14.003%
2026-01-22	130.0000	130.0000	130.0000	130.0000	-2.913%	1	382	-7.000%
2026-01-16	133.9000	133.9000	133.9000	133.9000	+19.340%	1	382	-9.709%
2026-01-14	112.0500	112.2000	112.0500	112.2000	-2.983%	2	382	+7.754%
2026-01-13	115.6500	115.6500	115.6500	115.6500	-6.409%	1	382	+4.540%
2026-01-12	123.5700	123.5700	123.5700	123.5700	-7.334%	1	382	-2.161%
2026-01-05	122.5400	133.8500	122.5400	133.3500	+29.353%	4	383	-9.336%
2026-01-02	87.4800	103.0900	86.7900	103.0900	+19.705%	3	383	+17.276%
2025-12-31	85.7800	86.3300	85.4600	86.1200	-15.236%	103	363	+40.386%
2025-12-24	100.1300	101.6000	100.1300	101.6000	+6.187%	2	362	+18.996%
2025-12-19	95.1700	95.6800	95.1700	95.6800	-9.205%	2	362	+26.359%
2025-12-11	105.3800	105.3800	105.3800	105.3800	+65.640%	1	362	+14.728%
2025-12-03	63.6200	63.6200	63.6200	63.6200	+32.818%	1	361	+90.035%
2025-11-07	47.7000	47.9000	47.7000	47.9000	-0.208%	2	360	+152.401%
2025-11-03	47.8500	48.0000	47.8500	48.0000	+4.235%	2	359	+151.875%
2025-10-29	46.8300	46.8300	46.0500	46.0500	+17.926%	4	359	+162.541%
2025-10-24	36.2300	39.3000	36.1400	39.0500	-11.048%	130	358	+209.603%
2025-10-09	43.7000	44.0000	43.5500	43.9000	-6.496%	4	355	+175.399%
2025-10-07	46.8500	46.9500	46.8500	46.9500	-4.086%	2	355	+157.508%
2025-10-06	48.9500	48.9500	48.9500	48.9500	-1.111%	11	355	+146.987%
2025-10-03	49.6500	49.6500	49.5000	49.5000	+0.897%	4	344	+144.242%
2025-09-30	49.6000	49.6000	49.0600	49.0600	+36.089%	2	344	+146.433%
2025-09-09	36.1000	36.3300	36.0000	36.0500	+26.270%	28	345	+235.368%
2025-09-04	28.5500	28.5500	28.5500	28.5500	-8.640%	1	345	+323.468%
2025-08-12	30.8500	31.2500	30.8500	31.2500	+27.916%	2	344	+286.880%
2025-08-11	24.3600	24.4300	24.3600	24.4300	-8.809%	2	344	+394.883%
2025-08-08	26.5500	26.7900	26.5500	26.7900	+0.601%	2	344	+351.288%
2025-08-07	26.4700	26.6300	26.4700	26.6300	+1.836%	2	344	+353.999%
2025-08-01	25.9600	26.1500	25.9600	26.1500	-11.506%	2	343	+362.333%
2025-07-31	29.5500	29.5500	29.5500	29.5500	-4.431%	4	343	+309.137%
2025-07-30	30.8000	30.9200	30.8000	30.9200	+12.436%	2	343	+291.009%
2025-07-28	27.6000	27.6000	27.5000	27.5000	-2.895%	2	343	+339.636%
2025-07-24	28.1700	28.3200	28.1700	28.3200	+13.735%	2	343	+326.907%
2025-07-23	23.0300	24.9500	23.0300	24.9000	+9.692%	4	343	+385.542%
2025-07-22	22.6600	22.8400	22.6500	22.7000	-8.468%	16	343	+432.599%
2025-07-21	24.5900	24.8000	24.5900	24.8000	-2.285%	2	343	+387.500%
2025-07-17	25.1400	25.5300	25.1400	25.3800	+9.397%	6	343	+376.359%
2025-07-16	23.1700	23.2000	23.1700	23.2000	-16.064%	2	343	+421.121%
2025-07-14	27.7100	27.7100	27.6400	27.6400	+1.060%	2	343	+337.410%
2025-07-10	27.3000	27.3500	27.3000	27.3500	+5.517%	2	343	+342.048%
2025-07-08	26.5700	27.1200	25.9200	25.9200	-21.478%	167	343	+366.435%
2025-07-03	32.7300	33.1100	32.6000	33.0100	+3.512%	4	369	+266.253%
2025-07-02	31.5500	31.8900	31.5500	31.8900	+29.109%	2	369	+279.116%
2025-06-26	24.7000	24.7000	24.7000	24.7000	+35.417%	3	369	+389.474%
2025-06-24	18.2000	18.4900	18.2000	18.2400	+23.243%	58	366	+562.829%
2025-06-18	14.8000	14.8000	14.8000	14.8000	+10.448%	26	361	+716.892%
2025-06-16	13.6000	13.6000	13.3000	13.4000	+9.299%	4	361	+802.239%
2025-06-13	11.8300	12.2600	11.8300	12.2600	-5.692%	4	361	+886.134%
2025-06-12	12.7800	13.1800	12.7800	13.0000	+14.336%	32	361	+830.000%
2025-06-09	11.1500	11.3700	11.1500	11.3700	-10.331%	2	361	+963.325%
2025-05-19	12.6800	12.6800	12.6800	12.6800	+3.510%	15	361	+853.470%
2025-05-14	12.0300	12.2500	11.9800	12.2500	+82.563%	50	346	+886.939%
2025-04-28	6.5200	6.7100	6.5200	6.7100	-1.757%	2	357	+1,701.788%
2025-04-25	6.6200	6.8300	6.6200	6.8300	+2.399%	4	357	+1,670.132%
2025-04-24	6.5100	6.6700	6.5100	6.6700	+25.612%	10	357	+1,712.594%
2025-04-22	5.3400	5.3400	5.3100	5.3100	+14.194%	2	357	+2,176.836%
2025-04-17	4.5200	4.6500	4.5200	4.6500	-40.990%	2	362	+2,500.000%
2025-04-02	7.8800	7.8800	7.8800	7.8800	+6.920%	5	362	+1,434.264%
2025-03-27	7.9000	7.9700	5.4400	7.3700	-17.191%	46	362	+1,540.434%
2025-03-26	10.4000	11.0500	8.9000	8.9000	+24.476%	107	330	+1,258.427%
2025-03-11	7.2500	7.2500	7.1500	7.1500	-4.027%	2	267	+1,590.909%
2025-03-10	7.9000	7.9000	7.4000	7.4500	-24.057%	190	267	+1,522.819%
2025-03-07	9.3900	10.9000	9.3900	9.8100	-16.723%	108	289	+1,132.416%
2025-03-04	11.4900	11.7800	11.4900	11.7800	-16.572%	5	287	+926.316%
2025-02-26	14.5300	14.5300	14.1200	14.1200	-12.025%	2	283	+756.232%
2025-02-21	16.0500	16.0500	16.0500	16.0500	-25.349%	2	282	+653.271%
2025-02-19	21.2100	21.5000	21.2100	21.5000	+5.496%	2	282	+462.326%
2025-02-10	21.1500	21.1500	20.2700	20.3800	-7.699%	6	284	+493.229%
2025-02-06	19.2200	22.1100	16.5800	22.0800	+56.707%	164	280	+447.554%
2025-01-27	13.7800	16.0500	11.4600	14.0900	-16.081%	548	212	+758.055%
2025-01-24	17.3200	17.3200	16.3000	16.7900	0.000%	6	2	+620.071%