Dark

GS20261218C950
GS Dec 18 2026 950.00 Call (GS261218C00950000)
option OPRA

EOD

Aug 18, 2026

128.35-2.045%(-2.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	127.7900	128.6000	127.6500	128.3500	-2.045%	4	207	0.000%
2026-08-14	136.9000	136.9000	130.9900	131.0300	-19.117%	18	207	-2.045%
2026-08-04	162.0000	162.0000	162.0000	162.0000	+40.674%	13	202	-20.772%
2026-07-29	115.2700	115.2700	112.6000	115.1600	-19.457%	43	189	+11.454%
2026-07-28	144.0300	144.0300	142.9800	142.9800	-26.703%	2	189	-10.232%
2026-07-22	194.9400	195.0700	193.7900	195.0700	-8.973%	4	188	-34.203%
2026-07-16	214.3000	214.3000	214.3000	214.3000	-2.617%	1	188	-40.107%
2026-07-15	222.2500	222.2500	220.0600	220.0600	-1.825%	3	189	-41.675%
2026-07-14	190.0000	224.1500	190.0000	224.1500	+33.224%	8	190	-42.739%
2026-07-09	167.6800	168.2500	167.6800	168.2500	+19.115%	2	185	-23.715%
2026-07-08	141.2500	141.2500	141.2500	141.2500	-5.927%	1	184	-9.133%
2026-07-02	149.2500	150.1500	149.2500	150.1500	+11.777%	2	184	-14.519%
2026-06-30	134.3300	134.3300	134.3300	134.3300	-23.249%	2	184	-4.452%
2026-06-25	188.9500	196.0000	175.0200	175.0200	-6.296%	15	182	-26.666%
2026-06-24	191.7000	191.7000	186.7800	186.7800	-9.580%	5	173	-31.283%
2026-06-18	206.5700	206.5700	206.5700	206.5700	-6.105%	4	182	-37.866%
2026-06-17	220.0000	220.0000	220.0000	220.0000	+16.587%	1	182	-41.659%
2026-06-15	188.7000	188.7000	188.7000	188.7000	-7.861%	1	182	-31.982%
2026-06-04	204.8000	204.8000	204.8000	204.8000	+52.438%	1	183	-37.329%
2026-05-29	134.0000	134.3500	134.0000	134.3500	+3.882%	2	183	-4.466%
2026-05-28	123.5000	129.3300	123.5000	129.3300	+6.585%	17	181	-0.758%
2026-05-26	126.3300	126.3300	121.3400	121.3400	+11.321%	8	181	+5.777%
2026-05-21	109.0000	109.0000	109.0000	109.0000	-6.083%	1	180	+17.752%
2026-05-20	111.0000	116.0600	111.0000	116.0600	+19.036%	17	180	+10.589%
2026-05-15	94.0000	97.5000	94.0000	97.5000	-12.493%	3	173	+31.641%
2026-05-14	110.0000	111.4200	110.0000	111.4200	+14.866%	3	175	+15.195%
2026-05-13	101.0000	101.0000	97.0000	97.0000	+16.867%	2	173	+32.320%
2026-05-12	83.0000	83.0000	83.0000	83.0000	-5.553%	1	173	+54.639%
2026-05-08	87.8800	87.8800	87.8800	87.8800	-1.347%	1	173	+46.051%
2026-05-06	89.0800	89.0800	89.0800	89.0800	+22.801%	2	174	+44.084%
2026-05-04	73.0000	73.0000	72.5400	72.5400	-5.485%	2	176	+76.937%
2026-04-29	81.0800	81.0800	76.7500	76.7500	-16.303%	2	178	+67.231%
2026-04-21	102.2700	102.2700	90.0000	91.7000	-5.366%	17	180	+39.967%
2026-04-20	96.9000	96.9000	96.9000	96.9000	+11.713%	8	180	+32.456%
2026-04-17	87.3900	87.3900	86.7400	86.7400	+11.205%	8	172	+47.971%
2026-04-15	78.0000	78.0000	78.0000	78.0000	-5.420%	1	165	+64.551%
2026-04-08	88.7700	90.1500	82.4700	82.4700	+15.585%	30	166	+55.632%
2026-04-06	72.6900	72.6900	71.3500	71.3500	+1.206%	2	186	+79.888%
2026-04-01	69.8000	70.5000	69.8000	70.5000	+33.776%	3	187	+82.057%
2026-03-26	52.7000	53.1500	52.7000	52.7000	-12.167%	4	188	+143.548%
2026-03-25	60.3500	60.3500	60.0000	60.0000	+3.950%	2	189	+113.917%
2026-03-24	57.7200	57.7200	57.7200	57.7200	+14.071%	1	190	+122.367%
2026-03-20	50.7000	50.7000	50.6000	50.6000	+15.393%	6	191	+153.656%
2026-03-19	43.8500	43.8500	43.8500	43.8500	-7.489%	1	191	+192.702%
2026-03-18	47.0500	47.4000	47.0500	47.4000	+3.448%	2	191	+170.781%
2026-03-17	45.8200	45.8200	45.8200	45.8200	+2.460%	1	191	+180.118%
2026-03-16	44.7200	44.7200	44.7200	44.7200	+11.800%	27	190	+187.008%
2026-03-13	45.0000	45.0000	40.0000	40.0000	-12.088%	2	175	+220.875%
2026-03-12	45.5000	45.5000	45.5000	45.5000	-13.907%	4	176	+182.088%
2026-03-11	52.8500	52.8500	52.8500	52.8500	-10.424%	1	180	+142.857%
2026-03-09	50.0000	59.0000	49.5800	59.0000	+19.433%	10	181	+117.542%
2026-03-06	49.4000	49.4000	49.4000	49.4000	-15.886%	1	182	+159.818%
2026-03-05	59.1000	59.1000	57.7000	58.7300	-23.549%	31	181	+118.542%
2026-03-04	78.4100	79.0000	76.8200	76.8200	+15.693%	5	167	+67.079%
2026-03-03	66.4000	66.4000	66.4000	66.4000	-14.045%	1	170	+93.298%
2026-03-02	77.2500	77.2500	77.2500	77.2500	+7.292%	1	171	+66.149%
2026-02-27	80.4500	80.4500	70.0000	72.0000	-26.516%	9	172	+78.264%
2026-02-25	98.2000	98.2000	97.9400	97.9800	+5.276%	4	176	+30.996%
2026-02-24	87.8400	93.0700	87.8400	93.0700	+6.916%	2	176	+37.907%
2026-02-23	87.0500	87.0500	87.0500	87.0500	-11.309%	1	175	+47.444%
2026-02-20	98.1500	98.1500	98.1500	98.1500	-12.209%	1	175	+30.769%
2026-02-18	113.0000	113.0000	111.8000	111.8000	+14.117%	2	174	+14.803%
2026-02-17	98.5000	98.5000	97.9700	97.9700	+7.730%	2	175	+31.009%
2026-02-13	87.4000	90.9400	87.4000	90.9400	-11.965%	5	173	+41.137%
2026-02-12	103.4500	103.4500	103.2700	103.3000	-9.203%	11	173	+24.250%
2026-02-11	113.7700	113.7700	113.7700	113.7700	-1.575%	1	164	+12.815%
2026-02-10	115.0400	115.5900	107.7800	115.5900	+16.148%	4	164	+11.039%
2026-02-06	98.8100	99.5200	98.8100	99.5200	+14.707%	4	162	+28.969%
2026-02-05	86.7300	86.7600	86.6900	86.7600	-4.027%	10	164	+47.937%
2026-02-04	90.4600	90.4600	90.4000	90.4000	-14.475%	2	155	+41.980%
2026-01-30	104.2500	105.7000	104.2500	105.7000	+0.638%	2	155	+21.429%
2026-01-29	105.0000	105.0300	105.0000	105.0300	+7.173%	2	153	+22.203%
2026-01-23	106.3400	106.3400	98.0000	98.0000	-21.600%	4	154	+30.969%
2026-01-22	125.0000	125.0000	125.0000	125.0000	+4.167%	1	150	+2.680%
2026-01-20	120.8000	120.9000	118.9900	120.0000	+1.309%	11	150	+6.958%
2026-01-12	118.6000	118.6000	118.4500	118.4500	-1.440%	2	147	+8.358%
2026-01-07	120.1800	120.1800	120.1800	120.1800	-4.748%	1	146	+6.798%
2026-01-06	126.1700	126.1700	126.1700	126.1700	+29.392%	3	146	+1.728%
2026-01-02	97.5100	97.5100	97.5100	97.5100	+18.237%	1	143	+31.628%
2025-12-31	82.4000	82.4700	81.9500	82.4700	-12.387%	6	142	+55.632%
2025-12-26	95.8800	95.8800	94.1300	94.1300	+2.093%	9	142	+36.354%
2025-12-23	92.2000	92.2300	92.1700	92.2000	-0.807%	4	142	+39.208%
2025-12-22	92.9500	92.9500	92.9500	92.9500	+9.701%	1	141	+38.085%
2025-12-18	85.5900	85.6000	84.7300	84.7300	+7.104%	20	141	+51.481%
2025-12-17	89.1700	90.9400	79.1000	79.1100	-6.500%	80	159	+62.242%
2025-12-16	84.5300	84.7700	83.8900	84.6100	+1.402%	50	152	+51.696%
2025-12-10	83.4400	83.4400	83.4400	83.4400	-0.072%	1	140	+53.823%
2025-12-09	83.2200	84.1000	82.5500	83.5000	+8.809%	101	139	+53.713%
2025-12-08	74.4500	76.7400	74.4500	76.7400	+69.591%	2	80	+67.253%
2025-11-18	45.1500	45.2500	45.1500	45.2500	-10.218%	3	80	+183.646%
2025-11-17	50.5000	50.5000	50.4000	50.4000	+5.660%	2	80	+154.663%
2025-10-30	47.3500	47.7000	47.3500	47.7000	+8.780%	2	80	+169.078%
2025-10-29	43.8400	43.8500	43.8400	43.8500	+4.654%	2	80	+192.702%
2025-10-28	41.9000	41.9000	41.9000	41.9000	+14.387%	1	80	+206.325%
2025-10-24	36.6600	36.7000	36.3300	36.6300	+19.316%	12	79	+250.396%
2025-10-22	30.7000	30.7000	30.7000	30.7000	-11.731%	1	75	+318.078%
2025-10-17	34.7800	34.7800	34.7800	34.7800	-11.949%	1	74	+269.034%
2025-10-14	39.5000	39.5000	39.5000	39.5000	-5.139%	1	73	+224.937%
2025-10-09	41.5000	41.6400	41.5000	41.6400	-12.411%	2	74	+208.237%
2025-09-24	47.5400	47.5400	47.5400	47.5400	+61.371%	1	74	+169.983%
2025-08-12	29.2700	29.4600	29.2700	29.4600	+18.076%	2	74	+335.675%
2025-08-08	24.7600	24.9500	24.7600	24.9500	-0.637%	2	74	+414.429%
2025-08-07	24.8300	25.2000	24.8300	25.1100	+2.910%	4	73	+411.151%
2025-08-01	24.2100	24.4000	24.2100	24.4000	-11.913%	2	73	+426.025%
2025-07-31	27.5500	27.7000	27.5500	27.7000	+29.864%	2	72	+363.357%
2025-07-22	21.0700	21.3300	21.0700	21.3300	-8.060%	2	72	+501.735%
2025-07-21	23.0500	23.2000	23.0500	23.2000	-0.855%	2	72	+453.233%
2025-07-16	23.4000	23.4000	23.4000	23.4000	-4.098%	1	71	+448.504%
2025-07-15	24.7700	24.8700	24.3500	24.4000	+6.272%	9	70	+426.025%
2025-07-09	22.7600	22.9600	22.7600	22.9600	-26.692%	2	69	+459.016%
2025-07-03	30.9000	31.3200	30.9000	31.3200	+4.261%	2	69	+309.802%
2025-07-02	29.7000	30.1000	29.7000	30.0400	+162.817%	6	69	+327.264%
2025-06-13	11.0600	11.4300	11.0600	11.4300	-4.750%	4	69	+1,022.922%
2025-06-12	11.7800	12.1000	11.7800	12.0000	-3.846%	10	69	+969.583%
2025-06-11	12.2000	12.4800	12.2000	12.4800	+15.235%	2	69	+928.446%
2025-06-09	10.4500	10.8300	10.4500	10.8300	+72.727%	2	69	+1,085.134%
2025-04-28	6.0800	6.2700	6.0800	6.2700	-1.878%	2	69	+1,947.049%
2025-04-25	6.1900	6.3900	6.1900	6.3900	+2.240%	4	69	+1,908.607%
2025-04-24	6.1400	6.2500	6.1300	6.2500	+49.522%	12	69	+1,953.600%
2025-04-21	3.9400	4.1800	3.9400	4.1800	+1.456%	2	63	+2,970.574%
2025-04-16	4.1000	4.1200	4.1000	4.1200	-2.600%	2	62	+3,015.291%
2025-04-08	4.2000	4.2300	4.1900	4.2300	-21.375%	20	62	+2,934.279%
2025-04-03	5.2300	5.3800	5.0500	5.3800	-28.457%	35	62	+2,285.688%
2025-04-02	7.5200	7.5200	7.5200	7.5200	+7.429%	10	52	+1,606.782%
2025-03-27	6.9500	7.0000	6.9500	7.0000	-41.176%	2	52	+1,733.571%
2025-03-26	9.6000	11.9000	8.3000	11.9000	+69.516%	32	51	+978.571%
2025-03-18	7.0200	7.0200	7.0200	7.0200	+5.723%	2	21	+1,728.348%
2025-03-17	6.7300	6.7300	6.5500	6.6400	-5.278%	6	21	+1,832.982%
2025-03-10	7.1000	7.5200	6.9000	7.0100	-15.846%	5	21	+1,730.956%
2025-03-07	10.0000	14.8700	8.3300	8.3300	-16.866%	30	21	+1,440.816%
2025-03-06	10.4500	10.4500	10.0200	10.0200	-9.485%	3	9	+1,180.938%
2025-03-05	11.0900	12.7000	10.7800	11.0700	+2.216%	11	9	+1,059.440%
2025-03-04	10.8300	10.8300	10.8300	10.8300	-37.399%	3	4	+1,085.134%
2025-02-13	17.8000	18.1500	17.3000	17.3000	-3.621%	4	1	+641.908%
2025-02-12	19.2500	19.2500	17.9500	17.9500	-11.576%	10	1	+615.042%
2025-02-06	19.5000	20.3000	19.5000	20.3000	+33.115%	2	1	+532.266%
2025-01-28	15.6000	15.6000	15.2500	15.2500	0.000%	2	0	+741.639%