Dark

GS20261218C980
GS Dec 18 2026 980.00 Call (GS261218C00980000)
option OPRA

EOD

Jun 29, 2026

123.30-15.980%(-23.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	123.3000	123.3000	123.3000	123.3000	-15.980%	9	342	0.000%
2026-06-03	146.7500	146.7500	146.7500	146.7500	-6.272%	2	333	-15.980%
2026-06-02	156.5700	156.5700	156.5700	156.5700	+6.983%	5	335	-21.249%
2026-06-01	131.2500	146.3500	131.2500	146.3500	+42.780%	11	340	-15.750%
2026-05-27	102.5000	102.5000	102.5000	102.5000	-1.641%	8	339	+20.293%
2026-05-26	104.2100	104.2100	104.2100	104.2100	-5.108%	7	331	+18.319%
2026-05-22	109.8200	109.8200	109.8200	109.8200	+8.830%	6	324	+12.275%
2026-05-21	100.9100	100.9100	100.9100	100.9100	+0.910%	6	330	+22.188%
2026-05-20	97.9400	100.0000	97.9400	100.0000	+18.133%	3	330	+23.300%
2026-05-13	78.8000	85.8000	78.8000	84.6500	+15.406%	5	325	+45.659%
2026-05-08	73.3500	73.3500	73.3500	73.3500	-3.040%	1	325	+68.098%
2026-05-06	75.6500	75.6500	75.6500	75.6500	-5.885%	1	326	+62.987%
2026-04-27	80.4100	80.4100	80.3800	80.3800	-3.978%	5	326	+53.396%
2026-04-22	83.7100	83.7100	83.7100	83.7100	+5.989%	2	327	+47.294%
2026-04-21	78.9800	78.9800	78.9800	78.9800	+4.748%	1	328	+56.115%
2026-04-17	75.4500	75.4500	75.4000	75.4000	+0.533%	6	328	+63.528%
2026-04-08	75.0000	75.0000	75.0000	75.0000	+24.378%	6	328	+64.400%
2026-04-06	59.4600	60.3000	59.4600	60.3000	+34.899%	2	328	+104.478%
2026-03-26	44.7000	45.0100	44.6400	44.7000	-6.191%	18	329	+175.839%
2026-03-23	47.6000	47.6500	47.6000	47.6500	+21.339%	2	333	+158.762%
2026-03-18	39.2700	39.2700	39.2700	39.2700	-20.554%	1	332	+213.980%
2026-03-10	49.4300	49.4300	49.4300	49.4300	+21.749%	20	331	+149.444%
2026-03-09	40.6000	40.6000	40.6000	40.6000	-14.526%	1	331	+203.695%
2026-03-06	47.5000	47.5000	47.5000	47.5000	-20.168%	6	332	+159.579%
2026-03-05	59.5000	59.5000	59.5000	59.5000	-8.546%	1	331	+107.227%
2026-03-03	55.5000	65.0600	55.5000	65.0600	-4.925%	3	332	+89.517%
2026-03-02	68.1000	68.4300	68.1000	68.4300	-22.106%	2	331	+80.184%
2026-02-19	87.8500	87.8500	87.8500	87.8500	-11.011%	1	331	+40.353%
2026-02-18	98.7200	98.7200	98.7200	98.7200	+15.152%	1	331	+24.899%
2026-02-17	85.7300	85.7300	85.7300	85.7300	-18.243%	1	330	+43.824%
2026-02-11	104.8600	104.8600	104.8600	104.8600	+10.379%	10	330	+17.585%
2026-02-09	95.0000	95.0000	95.0000	95.0000	+7.551%	1	330	+29.789%
2026-02-06	88.3300	88.3300	88.3300	88.3300	-3.675%	20	330	+39.590%
2026-01-30	96.1500	96.1500	90.8000	91.7000	-4.320%	9	330	+34.460%
2026-01-29	95.8400	95.8400	95.8400	95.8400	+12.753%	3	330	+28.652%
2026-01-27	85.6000	85.6000	85.0000	85.0000	-3.354%	2	330	+45.059%
2026-01-26	88.1000	88.1000	87.9500	87.9500	-19.452%	2	330	+40.193%
2026-01-22	109.2500	109.2500	109.1900	109.1900	-2.221%	30	330	+12.922%
2026-01-21	108.1000	111.6700	105.0000	111.6700	+10.663%	5	330	+10.415%
2026-01-20	106.6400	106.9300	100.9100	100.9100	-9.668%	10	332	+22.188%
2026-01-16	119.4800	119.4800	110.7400	111.7100	-7.853%	10	327	+10.375%
2026-01-15	103.4200	121.2300	103.3800	121.2300	+27.530%	38	327	+1.707%
2026-01-14	95.0600	95.0600	95.0600	95.0600	-7.014%	20	323	+29.708%
2026-01-13	105.7100	105.7100	100.9500	102.2300	-3.765%	13	343	+20.610%
2026-01-12	100.7000	106.2300	99.4800	106.2300	+2.144%	48	349	+16.069%
2026-01-09	102.3300	106.6500	100.7300	104.0000	+5.231%	60	348	+18.558%
2026-01-08	99.9600	100.6400	97.0000	98.8300	-13.986%	21	337	+24.760%
2026-01-06	109.9100	114.9000	109.7500	114.9000	+49.027%	8	332	+7.311%
2026-01-02	76.8500	77.1000	76.8500	77.1000	-8.994%	4	333	+59.922%
2025-12-24	84.3300	84.7200	84.3300	84.7200	+15.109%	2	333	+45.538%
2025-12-16	73.6000	73.6000	73.6000	73.6000	-8.412%	1	333	+67.527%
2025-12-15	80.3600	80.3600	80.3600	80.3600	-9.454%	2	332	+53.435%
2025-12-12	88.7500	88.7500	88.7500	88.7500	+53.680%	1	332	+38.930%
2025-12-05	57.3500	57.7500	57.3500	57.7500	+9.645%	2	333	+113.506%
2025-12-04	53.2000	53.2000	52.6700	52.6700	+34.225%	2	332	+134.099%
2025-11-04	39.2400	39.2400	39.2400	39.2400	-0.784%	1	331	+214.220%
2025-11-03	38.8300	40.2500	38.8300	39.5500	+8.356%	10	333	+211.757%
2025-10-31	36.5000	36.5000	36.5000	36.5000	+0.275%	1	333	+237.808%
2025-10-29	36.4000	36.4000	36.4000	36.4000	+5.355%	2	333	+238.736%
2025-10-27	34.4500	34.5500	34.4500	34.5500	+24.147%	2	331	+256.874%
2025-10-24	27.6400	29.0500	27.4100	27.8300	+0.651%	144	331	+343.047%
2025-10-17	29.6500	29.6500	27.1400	27.6500	-26.267%	4	392	+345.931%
2025-10-10	37.5000	37.5000	37.5000	37.5000	-7.522%	1	392	+228.800%
2025-10-06	41.7500	41.9000	40.3000	40.5500	+5.052%	4	392	+204.069%
2025-10-03	39.0000	39.5000	38.6000	38.6000	+0.130%	8	391	+219.430%
2025-09-30	38.5500	38.5500	38.5500	38.5500	-10.349%	1	385	+219.844%
2025-09-29	43.0000	43.0000	43.0000	43.0000	+15.220%	1	386	+186.744%
2025-09-15	37.6000	37.6000	37.1100	37.3200	+98.089%	4	385	+230.386%
2025-08-21	18.6700	18.8400	18.6700	18.8400	-1.102%	2	386	+554.459%
2025-08-20	17.3200	19.0500	17.3200	19.0500	-4.750%	2	386	+547.244%
2025-08-18	19.9500	20.0000	19.9500	20.0000	+4.493%	2	386	+516.500%
2025-08-11	18.9200	19.1400	18.9200	19.1400	-6.907%	2	385	+544.201%
2025-08-07	20.3700	20.5600	20.3700	20.5600	-4.372%	2	384	+499.708%
2025-08-04	18.3200	21.5000	18.3200	21.5000	+19.444%	2	384	+473.488%
2025-08-01	18.0000	18.0000	18.0000	18.0000	-21.225%	5	383	+585.000%
2025-07-31	22.5800	23.0000	22.5800	22.8500	+7.783%	4	383	+439.606%
2025-07-28	21.2000	21.2000	21.2000	21.2000	+11.403%	2	381	+481.604%
2025-07-21	18.7900	19.0300	18.7900	19.0300	+4.964%	2	383	+547.924%
2025-07-18	18.1300	18.1300	18.1300	18.1300	-10.248%	5	383	+580.088%
2025-07-15	20.6500	20.7000	20.2000	20.2000	-7.041%	4	383	+510.396%
2025-07-14	21.5300	21.7300	21.5300	21.7300	+14.068%	2	385	+467.418%
2025-07-09	18.8300	19.0500	18.8300	19.0500	-27.401%	2	386	+547.244%
2025-07-03	25.8800	26.2400	25.8800	26.2400	+8.880%	2	385	+369.893%
2025-07-02	24.1000	24.1000	24.1000	24.1000	+17.561%	1	385	+411.618%
2025-06-27	20.5000	20.5000	20.5000	20.5000	+14.397%	2	384	+501.463%
2025-06-26	17.7500	17.9200	17.6500	17.9200	+60.000%	5	384	+588.058%
2025-06-23	11.3000	11.3000	11.2000	11.2000	+5.860%	2	383	+1,000.893%
2025-06-16	10.2900	10.6900	10.2900	10.5800	+20.091%	12	383	+1,065.406%
2025-06-13	8.7900	8.8100	8.7900	8.8100	-10.102%	4	377	+1,299.546%
2025-06-12	9.6100	9.9200	9.6100	9.8000	-4.203%	8	377	+1,158.163%
2025-06-11	9.8900	10.2300	9.8900	10.2300	+25.830%	2	374	+1,105.279%
2025-06-04	8.2200	8.2200	8.1300	8.1300	-7.614%	2	373	+1,416.605%
2025-05-28	9.6000	9.9800	8.8000	8.8000	+41.707%	7	373	+1,301.136%
2025-05-08	5.9000	6.4000	5.7200	6.2100	+3.500%	7	373	+1,885.507%
2025-05-02	6.1000	6.1000	6.0000	6.0000	+13.208%	4	374	+1,955.000%
2025-04-24	5.3000	5.3500	5.3000	5.3000	+10.647%	4	375	+2,226.415%
2025-04-23	5.1000	5.1000	4.7900	4.7900	+36.857%	3	373	+2,474.113%
2025-04-17	3.4500	3.5000	3.4000	3.5000	-41.569%	10	368	+3,422.857%
2025-04-02	5.9900	5.9900	5.9900	5.9900	+2.393%	10	368	+1,958.431%
2025-03-27	5.8500	5.8500	5.8500	5.8500	-14.348%	19	368	+2,007.692%
2025-03-26	8.3800	8.9500	6.6800	6.8300	-7.703%	498	368	+1,705.271%
2025-03-25	7.2000	7.4500	7.2000	7.4000	+1.648%	20	92	+1,566.216%
2025-03-24	6.9500	8.0000	6.8900	7.2800	+30.000%	112	92	+1,593.681%
2025-03-18	5.6800	5.7200	5.6000	5.6000	-2.609%	6	69	+2,101.786%
2025-03-17	5.4500	5.9500	5.4500	5.7500	-0.862%	10	67	+2,044.348%
2025-03-12	6.0000	6.0000	5.8000	5.8000	-6.452%	2	62	+2,025.862%
2025-03-11	6.7600	6.7600	5.7500	6.2000	-19.793%	4	61	+1,888.710%
2025-03-07	7.8300	8.8500	7.0800	7.7300	-7.976%	226	60	+1,495.084%
2025-03-06	8.4000	8.4000	8.4000	8.4000	-15.832%	1	3	+1,367.857%
2025-03-04	9.9800	9.9800	9.9800	9.9800	-9.273%	1	3	+1,135.471%
2025-03-03	11.0000	11.0000	11.0000	11.0000	-37.853%	1	3	+1,020.909%
2025-02-18	18.0000	18.0000	17.7000	17.7000	+7.599%	2	3	+596.610%
2025-02-10	16.4500	16.4500	16.4500	16.4500	0.000%	2	2	+649.544%