Dark

GS20261218P195
GS Dec 18 2026 195.00 Put (GS261218P00195000)
option OPRA

EOD

Aug 11, 2026

0.02000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0300	0.0300	0.0200	0.0200	0.000%	14	1,995	0.000%
2026-08-10	0.0400	0.0400	0.0200	0.0200	-33.333%	74	1,995	0.000%
2026-08-07	0.0500	0.1800	0.0300	0.0300	-40.000%	177	2,046	-33.333%
2026-07-27	0.0800	0.0800	0.0500	0.0500	-50.000%	7	1,989	-60.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,989	-80.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,990	-75.000%
2026-06-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,992	-75.000%
2026-06-05	0.0500	0.1000	0.0500	0.0800	-33.333%	5	1,992	-75.000%
2026-04-20	0.2000	0.2000	0.1200	0.1200	-36.842%	3	1,992	-83.333%
2026-04-17	0.1700	0.1900	0.0500	0.1900	+216.667%	4	1,992	-89.474%
2026-04-14	0.0800	0.0800	0.0600	0.0600	+100.000%	3	1,992	-66.667%
2026-04-13	0.0300	0.0300	0.0300	0.0300	-66.667%	1	1,994	-33.333%
2026-04-09	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,994	-77.778%
2026-04-08	0.1100	0.1100	0.1100	0.1100	-76.087%	1	1,994	-81.818%
2026-04-07	0.4600	0.4600	0.4600	0.4600	+283.333%	2	1,995	-95.652%
2026-04-06	0.1700	0.9300	0.1200	0.1200	-72.093%	7	1,995	-83.333%
2026-03-11	0.4300	0.4300	0.4300	0.4300	-4.444%	5	1,995	-95.349%
2026-03-03	0.4500	0.4500	0.4500	0.4500	+95.652%	4	1,990	-95.556%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-37.838%	3	1,990	-91.304%
2026-02-18	0.3700	0.3700	0.3700	0.3700	-13.953%	1	1,987	-94.595%
2026-02-10	0.5600	0.6500	0.4300	0.4300	+19.444%	4	1,987	-95.349%
2026-01-28	0.3600	0.3600	0.3600	0.3600	+100.000%	1	1,985	-94.444%
2026-01-23	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,984	-88.889%
2026-01-22	0.2200	0.3900	0.1400	0.2500	-7.407%	14	1,983	-92.000%
2026-01-12	0.2400	0.3400	0.1400	0.2700	-51.786%	12	1,982	-92.593%
2025-12-16	9.0400	9.0400	0.5600	0.5600	-46.667%	9	1,982	-96.429%
2025-12-10	1.0500	1.0500	1.0500	1.0500	-17.969%	6	1,975	-98.095%
2025-12-09	1.3200	1.3200	1.2800	1.2800	-44.348%	2	1,975	-98.438%
2025-12-05	0.5700	2.3000	0.5700	2.3000	+130.000%	6	1,973	-99.130%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-32.432%	5	1,969	-98.000%
2025-12-03	1.4800	1.4800	1.4800	1.4800	+111.429%	10	1,969	-98.649%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-24.731%	20	1,969	-97.143%
2025-12-01	0.9300	0.9300	0.9300	0.9300	-9.709%	1	1,969	-97.849%
2025-11-25	0.9800	1.0300	0.8200	1.0300	-0.962%	22	1,970	-98.058%
2025-11-21	1.4000	1.5000	1.0400	1.0400	-54.185%	22	1,950	-98.077%
2025-11-20	1.3900	2.2700	1.3900	2.2700	+78.740%	3	1,950	-99.119%
2025-11-17	1.2700	1.2700	1.2700	1.2700	-24.405%	1	1,950	-98.425%
2025-11-14	1.6500	1.6800	1.6500	1.6800	+5.660%	3	1,951	-98.810%
2025-11-13	1.5900	1.5900	1.5900	1.5900	+45.872%	1	1,951	-98.742%
2025-11-12	1.0900	1.0900	1.0900	1.0900	-6.034%	1	1,951	-98.165%
2025-10-24	1.1600	1.1600	1.1600	1.1600	-18.881%	4	1,951	-98.276%
2025-10-14	1.5700	1.7300	1.4100	1.4300	+11.719%	12	1,951	-98.601%
2025-10-09	1.2800	1.2800	1.2800	1.2800	+8.475%	1	1,947	-98.438%
2025-10-08	1.1800	1.1800	1.1800	1.1800	-0.840%	5	1,947	-98.305%
2025-10-07	1.1900	1.1900	1.1900	1.1900	-7.752%	2	1,947	-98.319%
2025-09-30	1.3100	1.3500	1.2500	1.2900	-59.688%	258	1,947	-98.450%
2025-09-29	3.2000	3.2000	3.2000	3.2000	+77.778%	8	1,811	-99.375%
2025-09-25	1.8000	1.8000	1.8000	1.8000	+36.364%	8	1,811	-98.889%
2025-09-17	1.4200	1.4200	1.3200	1.3200	+7.317%	4	1,803	-98.485%
2025-09-09	1.4500	2.0500	0.7700	1.2300	-16.892%	38	1,801	-98.374%
2025-09-05	1.5500	1.5500	1.2700	1.4800	-5.128%	6	1,795	-98.649%
2025-09-04	1.4000	1.5600	1.4000	1.5600	+13.043%	20	1,793	-98.718%
2025-09-03	1.9100	1.9100	1.3800	1.3800	+14.050%	12	1,793	-98.551%
2025-08-14	1.3100	1.3100	1.2100	1.2100	-19.333%	4	1,789	-98.347%
2025-07-22	1.5000	1.5000	1.5000	1.5000	+25.000%	20	1,787	-98.667%
2025-07-16	1.2000	1.2000	1.2000	1.2000	-4.000%	2	1,787	-98.333%
2025-07-14	1.2400	1.2500	1.2400	1.2500	-14.966%	20	1,787	-98.400%
2025-07-08	1.4700	1.4700	1.4700	1.4700	+2.083%	20	1,787	-98.639%
2025-07-07	1.4400	1.4400	1.4400	1.4400	-3.356%	1	1,787	-98.611%
2025-06-24	1.5000	1.5000	1.4900	1.4900	-21.579%	20	1,786	-98.658%
2025-06-05	1.9000	1.9000	1.9000	1.9000	-3.553%	10	1,786	-98.947%
2025-05-30	1.9700	1.9700	1.9700	1.9700	-3.902%	2	1,786	-98.985%
2025-05-27	2.0500	2.0500	2.0500	2.0500	-38.806%	2	1,785	-99.024%
2025-05-23	2.3700	3.3500	2.3700	3.3500	+41.949%	8	1,783	-99.403%
2025-05-22	2.4200	2.4800	2.3600	2.3600	+7.763%	26	1,783	-99.153%
2025-05-20	1.9700	2.2000	1.9700	2.1900	0.000%	80	1,795	-99.087%
2025-05-19	2.7200	2.7200	2.1900	2.1900	+1.389%	20	1,765	-99.087%
2025-05-16	2.1500	2.7000	2.1500	2.1600	-4.846%	356	1,755	-99.074%
2025-05-15	2.2000	2.2700	2.2000	2.2700	-8.468%	120	1,671	-99.119%
2025-05-12	2.5400	2.5400	2.4200	2.4800	-21.767%	140	1,611	-99.194%
2025-05-09	3.1200	3.1700	3.1200	3.1700	+33.193%	120	1,573	-99.369%
2025-05-08	3.3500	3.3500	2.3700	2.3800	-32.578%	80	1,533	-99.160%
2025-05-07	3.6200	3.6300	3.5300	3.5300	-0.563%	31	1,493	-99.433%
2025-05-06	3.1800	3.5500	3.1800	3.5500	+6.607%	40	1,493	-99.437%
2025-05-05	3.3200	3.3300	3.3200	3.3300	-2.632%	20	1,473	-99.399%
2025-05-02	3.2700	3.5700	2.0500	3.4200	-11.169%	202	1,453	-99.415%
2025-05-01	4.7500	4.7500	3.1500	3.8500	-3.750%	79	1,412	-99.481%
2025-04-30	4.0300	4.0300	3.8000	4.0000	+2.041%	144	1,403	-99.500%
2025-04-28	3.9600	3.9600	3.9200	3.9200	-1.259%	10	1,364	-99.490%
2025-04-25	3.9700	3.9700	3.9700	3.9700	-23.211%	2	1,364	-99.496%
2025-04-21	5.1700	5.1700	5.1700	5.1700	+4.444%	2	1,364	-99.613%
2025-04-17	5.0000	5.0000	4.9500	4.9500	+2.911%	4	1,362	-99.596%
2025-04-15	4.8100	4.8100	4.8100	4.8100	-10.428%	20	1,362	-99.584%
2025-04-14	5.0800	5.9800	5.0600	5.3700	-15.831%	152	1,362	-99.628%
2025-04-11	6.3700	6.3800	6.3700	6.3800	-1.997%	4	1,339	-99.687%
2025-04-08	6.7000	6.7000	6.5100	6.5100	+10.339%	13	1,339	-99.693%
2025-04-04	5.9000	5.9000	5.9000	5.9000	+49.367%	4	1,334	-99.661%
2025-04-03	3.9300	4.0600	3.3400	3.9500	+24.606%	100	1,334	-99.494%
2025-03-31	3.1700	3.1700	3.1700	3.1700	-15.467%	58	1,357	-99.369%
2025-03-19	3.7500	3.7500	3.7500	3.7500	+5.634%	10	1,415	-99.467%
2025-03-18	3.0200	3.5500	3.0200	3.5500	-20.225%	3	1,421	-99.437%
2025-03-11	3.5000	4.4500	3.5000	4.4500	+69.202%	11	1,423	-99.551%
2025-03-10	2.6300	2.6300	2.6300	2.6300	+73.026%	20	1,433	-99.240%
2025-03-06	2.5900	2.6800	1.3200	1.5200	-61.026%	52	1,433	-98.684%
2025-03-05	1.1200	3.9000	1.1200	3.9000	+54.762%	20	1,417	-99.487%
2025-03-04	2.5200	3.7300	2.5200	2.5200	-29.014%	40	1,431	-99.206%
2025-03-03	3.5500	3.5500	3.5500	3.5500	+64.352%	20	1,441	-99.437%
2025-02-28	2.1600	2.1600	2.1600	2.1600	0.000%	20	1,441	-99.074%
2025-02-27	2.5500	2.5700	1.7400	2.1600	-4.425%	16	1,441	-99.074%
2025-02-20	1.2600	2.2600	1.2600	2.2600	+72.519%	21	1,439	-99.115%
2025-02-19	1.2700	1.7900	1.2700	1.3100	+3.150%	30	1,438	-98.473%
2025-02-18	1.7400	1.7500	1.2700	1.2700	-25.294%	30	1,448	-98.425%
2025-02-12	1.6800	1.7000	1.6800	1.7000	+2.410%	2	1,468	-98.824%
2025-02-11	1.5000	1.6600	1.5000	1.6600	-20.574%	4	1,466	-98.795%
2025-02-06	2.0900	2.0900	2.0900	2.0900	+59.542%	20	1,464	-99.043%
2025-02-05	1.3500	1.6800	1.0400	1.3100	-21.084%	216	1,464	-98.473%
2025-01-31	1.6800	1.6800	1.6600	1.6600	+24.812%	4	1,576	-98.795%
2025-01-30	1.0000	1.3300	1.0000	1.3300	+10.833%	40	1,556	-98.496%
2025-01-29	0.9700	1.2000	0.9700	1.2000	+25.000%	40	1,556	-98.333%
2025-01-28	1.0000	1.0100	0.9500	0.9600	-23.200%	40	1,556	-97.917%
2025-01-23	0.9500	1.2500	0.9500	1.2500	-2.344%	40	1,536	-98.400%
2025-01-22	1.0700	1.9800	1.0000	1.2800	-20.000%	480	1,526	-98.438%
2025-01-21	1.5300	1.9800	0.6000	1.6000	+4.575%	608	1,364	-98.750%
2025-01-17	1.6000	1.8500	1.4400	1.5300	+5.517%	224	1,004	-98.693%
2025-01-16	1.7700	1.8100	1.4500	1.4500	-24.084%	80	1,004	-98.621%
2025-01-15	1.9000	1.9100	1.6100	1.9100	-20.747%	31	964	-98.953%
2025-01-14	3.9600	3.9600	1.3200	2.4100	-8.365%	238	953	-99.170%
2025-01-13	2.7800	4.1800	2.2900	2.6300	+4.365%	366	883	-99.240%
2025-01-10	2.7700	3.9300	1.2800	2.5200	-5.618%	1,628	732	-99.206%
2025-01-08	2.6200	2.6700	2.5600	2.6700	-2.198%	54	424	-99.251%
2024-12-23	2.7300	2.7300	2.7300	2.7300	+24.091%	2	424	-99.267%
2024-12-19	2.2000	2.2000	2.2000	2.2000	-2.222%	2	426	-99.091%
2024-12-18	2.4800	2.4800	1.0000	2.2500	+4.651%	14	428	-99.111%
2024-12-12	2.1500	2.1500	2.1500	2.1500	-36.578%	1	414	-99.070%
2024-11-21	1.5000	3.3900	1.5000	3.3900	+11.881%	40	414	-99.410%
2024-11-20	2.6900	3.0300	1.8500	3.0300	+23.673%	36	414	-99.340%
2024-11-19	2.0000	3.1000	2.0000	2.4500	+22.500%	40	420	-99.184%
2024-11-11	3.0700	3.2300	2.0000	2.0000	0.000%	186	420	-99.000%
2024-11-08	2.0000	3.1800	2.0000	2.0000	0.000%	488	358	-99.000%
2024-11-07	3.5600	3.5600	2.0000	2.0000	-35.065%	110	222	-99.000%
2024-11-06	5.3300	5.3300	2.0000	3.0800	-15.847%	65	222	-99.351%
2024-10-25	3.6600	3.6600	3.6600	3.6600	0.000%	10	247	-99.454%
2024-10-21	3.6600	3.6600	3.6600	3.6600	+11.927%	5	252	-99.454%
2024-10-16	7.3900	7.3900	3.1500	3.2700	+3.810%	37	257	-99.388%
2024-10-15	3.2200	4.7100	3.1500	3.1500	-5.689%	386	292	-99.365%
2024-10-14	3.7100	4.7000	3.3400	3.3400	-12.336%	56	249	-99.401%
2024-10-09	3.6000	3.8100	3.6000	3.8100	-2.806%	15	266	-99.475%
2024-10-07	3.8200	3.9200	3.8000	3.9200	+1.818%	39	251	-99.490%
2024-10-04	3.9600	4.2700	3.5000	3.8500	+0.260%	106	236	-99.481%
2024-10-01	4.1900	4.2000	3.7500	3.8400	-0.518%	19	216	-99.479%
2024-09-30	3.6900	3.8600	3.6900	3.8600	+3.209%	10	197	-99.482%
2024-09-27	3.5300	3.7500	3.1100	3.7400	-0.532%	96	192	-99.465%
2024-09-26	3.1100	3.7600	2.7600	3.7600	-1.053%	95	152	-99.468%
2024-09-25	3.1000	3.8000	3.0000	3.8000	-2.564%	32	95	-99.474%
2024-09-24	3.5300	3.9000	3.0800	3.9000	-16.129%	56	75	-99.487%
2024-09-12	4.7000	4.7000	4.6500	4.6500	0.000%	2	64	-99.570%
2024-08-15	3.4000	4.6500	3.4000	4.6500	+13.415%	2	64	-99.570%
2024-08-12	2.2200	4.7500	2.2200	4.1000	-28.447%	3	64	-99.512%
2024-08-05	5.6500	5.7300	5.6500	5.7300	+33.566%	4	63	-99.651%
2024-07-03	4.2900	4.2900	4.2900	4.2900	+20.845%	1	58	-99.534%
2024-07-01	3.5500	3.5500	3.5500	3.5500	-19.318%	1	57	-99.437%
2024-05-31	4.4000	4.4000	4.4000	4.4000	-5.376%	4	57	-99.545%
2024-05-22	4.6500	4.6500	4.6500	4.6500	+30.986%	1	55	-99.570%
2024-05-21	3.5500	3.5500	3.5500	3.5500	-18.391%	10	55	-99.437%
2024-05-20	4.3500	4.3500	4.3500	4.3500	-6.452%	1	45	-99.540%
2024-05-16	4.6500	4.6500	4.6500	4.6500	+32.857%	1	45	-99.570%
2024-05-15	3.5000	3.5000	3.5000	3.5000	-23.913%	1	44	-99.429%
2024-05-10	4.6000	4.6000	4.6000	4.6000	0.000%	20	43	-99.565%
2024-05-09	4.6000	4.6000	4.6000	4.6000	-8.000%	2	33	-99.565%
2024-05-08	5.0000	5.0000	5.0000	5.0000	+4.167%	2	31	-99.600%
2024-05-01	4.8000	4.8000	4.8000	4.8000	-15.789%	1	29	-99.583%
2024-04-29	5.7000	5.7000	5.7000	5.7000	-0.870%	1	28	-99.649%
2024-04-26	5.7500	5.7500	5.7500	5.7500	+11.650%	20	29	-99.652%
2024-04-23	5.1500	5.1500	5.1500	5.1500	-16.260%	10	19	-99.612%
2024-04-18	6.1500	6.1500	6.1500	6.1500	-12.766%	1	9	-99.675%
2024-04-11	7.0500	7.0500	7.0500	7.0500	+2.174%	1	8	-99.716%
2024-04-10	6.9000	6.9000	6.9000	6.9000	+2.985%	1	7	-99.710%
2024-04-08	6.3800	6.7000	6.3800	6.7000	+8.065%	2	6	-99.701%
2024-04-05	6.2000	6.2000	6.2000	6.2000	+5.085%	4	4	-99.677%
2024-04-04	5.5300	5.9000	5.5300	5.9000	0.000%	2	2	-99.661%