Dark

GS20261218P200
GS Dec 18 2026 200.00 Put (GS261218P00200000)
option OPRA

EOD

Aug 11, 2026

0.0200-33.333%(-0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.1600	0.1600	0.0100	0.0200	-33.333%	28	521	0.000%
2026-08-10	0.1700	0.1700	0.0300	0.0300	0.000%	124	494	-33.333%
2026-08-07	0.2000	0.2000	0.0100	0.0300	-40.000%	219	540	-33.333%
2026-07-27	0.0800	0.0800	0.0500	0.0500	-16.667%	5	388	-60.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	+500.000%	1	383	-66.667%
2026-06-02	0.0100	0.0100	0.0100	0.0100	-85.714%	1	384	+100.000%
2026-05-28	0.0500	0.0700	0.0500	0.0700	-30.000%	8	384	-71.429%
2026-04-29	0.1000	0.1000	0.1000	0.1000	0.000%	2	376	-80.000%
2026-04-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	374	-80.000%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-33.333%	30	373	-80.000%
2026-04-10	0.1500	0.1500	0.1500	0.1500	+7.143%	6	343	-86.667%
2026-04-09	0.1500	0.1500	0.0300	0.1400	-30.000%	9	337	-85.714%
2026-04-07	0.3100	0.3100	0.1600	0.2000	+33.333%	128	334	-90.000%
2026-04-06	0.3000	0.9800	0.1500	0.1500	-50.000%	40	210	-86.667%
2026-03-31	0.3000	0.3000	0.3000	0.3000	0.000%	7	176	-93.333%
2026-03-26	0.4700	0.5000	0.3000	0.3000	-45.455%	3	169	-93.333%
2026-02-10	0.5500	0.9000	0.5500	0.5500	+83.333%	18	166	-96.364%
2026-02-09	0.5000	0.5000	0.3000	0.3000	-25.000%	50	166	-93.333%
2026-02-06	0.4500	0.4500	0.4000	0.4000	0.000%	20	116	-95.000%
2026-01-22	0.2500	0.4000	0.2200	0.4000	-2.439%	4	96	-95.000%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-95.233%	1	96	-95.122%
2025-12-16	9.0500	9.0500	8.6000	8.6000	+566.667%	5	95	-99.767%
2025-12-09	1.3300	1.3300	1.2900	1.2900	-44.156%	2	90	-98.450%
2025-12-05	0.7300	2.3100	0.7300	2.3100	+128.713%	6	88	-99.134%
2025-12-04	1.0100	1.0100	1.0100	1.0100	-12.174%	5	84	-98.020%
2025-12-03	1.1100	1.1500	1.1100	1.1500	-8.000%	2	79	-98.261%
2025-12-01	1.2500	1.2500	1.2500	1.2500	+20.192%	1	79	-98.400%
2025-11-25	1.0700	1.0700	1.0400	1.0400	-54.386%	2	80	-98.077%
2025-11-20	2.2800	2.2800	2.2800	2.2800	+32.558%	1	80	-99.123%
2025-11-19	1.7200	1.7200	1.7200	1.7200	-9.948%	1	79	-98.837%
2025-11-18	1.9100	1.9100	1.9100	1.9100	+29.932%	1	79	-98.953%
2025-11-17	1.4700	1.4700	1.4700	1.4700	-18.333%	1	79	-98.639%
2025-11-14	1.8000	1.8000	1.8000	1.8000	+12.500%	1	80	-98.889%
2025-11-13	1.6000	1.6000	1.6000	1.6000	+45.455%	1	81	-98.750%
2025-11-12	1.1000	1.1000	1.1000	1.1000	0.000%	1	80	-98.182%
2025-10-24	1.2000	1.2000	1.1000	1.1000	-12.000%	14	79	-98.182%
2025-10-22	1.2500	1.2500	1.2500	1.2500	-3.846%	2	78	-98.400%
2025-10-21	1.3000	1.3000	1.3000	1.3000	-9.091%	1	76	-98.462%
2025-10-17	1.4300	1.4300	1.4300	1.4300	+30.000%	3	75	-98.601%
2025-09-23	1.1000	1.1000	1.1000	1.1000	-8.333%	3	75	-98.182%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-4.000%	1	73	-98.333%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-3.846%	1	72	-98.400%
2025-08-28	1.3000	1.3000	1.3000	1.3000	-7.143%	3	72	-98.462%
2025-08-07	1.4000	1.4000	1.4000	1.4000	-7.285%	1	70	-98.571%
2025-07-21	1.4200	1.5100	1.4200	1.5100	+0.667%	2	71	-98.675%
2025-07-14	1.4100	1.5000	1.4100	1.5000	+3.448%	4	72	-98.667%
2025-07-10	1.4500	1.4500	1.4500	1.4500	-2.027%	1	74	-98.621%
2025-07-09	1.4700	1.5100	1.4700	1.4800	-7.500%	3	74	-98.649%
2025-07-08	1.6000	1.6000	1.6000	1.6000	-1.840%	1	76	-98.750%
2025-07-02	1.5800	1.6300	1.5800	1.6300	-4.118%	2	76	-98.773%
2025-06-27	1.6100	1.7000	1.6100	1.7000	-30.612%	2	77	-98.824%
2025-05-15	2.5200	2.5300	2.4500	2.4500	0.000%	25	77	-99.184%
2025-05-13	2.4500	2.4500	2.4500	2.4500	-31.564%	5	53	-99.184%
2025-05-05	3.5700	3.5800	3.5700	3.5800	-33.704%	2	49	-99.441%
2025-04-14	5.4000	5.4000	5.4000	5.4000	+34.328%	1	48	-99.630%
2025-04-03	4.0200	4.0200	4.0200	4.0200	+29.677%	1	47	-99.502%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+1.639%	2	46	-99.355%
2025-03-04	3.0500	3.0500	3.0500	3.0500	+52.500%	2	44	-99.344%
2025-02-27	2.0000	2.0000	2.0000	2.0000	-8.257%	10	42	-99.000%
2025-01-29	2.1800	2.1800	2.1800	2.1800	+34.568%	1	32	-99.083%
2025-01-15	1.6200	1.6200	1.6200	1.6200	-19.000%	1	32	-98.765%
2025-01-07	2.0000	2.0000	2.0000	2.0000	-14.894%	1	31	-99.000%
2025-01-03	2.3500	2.3500	2.3500	2.3500	-21.667%	2	32	-99.149%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-17.808%	1	31	-99.333%
2024-10-16	3.6500	3.6500	3.6500	3.6500	-19.426%	1	31	-99.452%
2024-09-25	4.5300	4.5300	4.5300	4.5300	-9.400%	1	31	-99.558%
2024-09-10	5.0000	5.0000	5.0000	5.0000	+25.313%	1	31	-99.600%
2024-07-31	3.9900	3.9900	3.9900	3.9900	-9.318%	1	30	-99.499%
2024-07-02	4.4000	4.4000	4.4000	4.4000	-2.222%	1	30	-99.545%
2024-06-26	4.5000	4.5000	4.5000	4.5000	+12.500%	2	30	-99.556%
2024-06-24	4.0000	4.0000	4.0000	4.0000	-16.667%	1	28	-99.500%
2024-06-17	4.8000	4.8000	4.8000	4.8000	-2.041%	1	27	-99.583%
2024-06-14	4.9000	4.9000	4.9000	4.9000	-21.975%	2	26	-99.592%
2024-06-04	6.2800	6.2800	6.2800	6.2800	+25.600%	1	25	-99.682%
2024-05-23	5.0000	5.0000	5.0000	5.0000	+33.333%	1	25	-99.600%
2024-05-21	3.7500	3.7500	3.7500	3.7500	-16.667%	10	25	-99.467%
2024-05-15	4.5000	4.5000	4.5000	4.5000	-17.431%	10	15	-99.556%
2024-05-03	5.4500	5.4500	5.4500	5.4500	-2.679%	2	6	-99.633%
2024-05-02	5.6000	5.6000	5.6000	5.6000	-4.274%	1	5	-99.643%
2024-04-29	5.8500	5.8500	5.8500	5.8500	-23.828%	1	4	-99.658%
2024-03-20	7.6800	7.6800	7.6800	7.6800	+9.714%	1	3	-99.740%
2024-03-15	7.0000	7.0000	7.0000	7.0000	-2.371%	2	2	-99.714%
2024-03-12	7.1700	7.1700	7.1700	7.1700	-12.025%	2	0	-99.721%
2024-03-11	7.7000	8.2000	7.6000	8.1500	+8.667%	16	0	-99.755%
2024-02-27	7.5000	7.5000	7.5000	7.5000	0.000%	2	0	-99.733%