Dark

GS20261218P250
GS Dec 18 2026 250.00 Put (GS261218P00250000)
option OPRA

Inactive

May 27, 2026

0.45000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	10	765	0.000%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+125.000%	10	775	0.000%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-91.150%	1	785	+125.000%
2026-04-08	2.2600	2.2600	2.2600	2.2600	+121.569%	40	786	-80.088%
2026-03-17	0.8300	1.0300	0.8000	1.0200	0.000%	6	746	-55.882%
2026-03-12	0.9900	3.5400	0.7000	1.0200	-16.393%	56	746	-55.882%
2026-03-09	1.2200	1.2200	1.2200	1.2200	-55.636%	1	735	-63.115%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+336.508%	1	735	-83.636%
2026-02-27	0.6300	0.6300	0.6200	0.6300	+34.043%	10	736	-28.571%
2026-02-26	0.5000	0.9800	0.4700	0.4700	-41.250%	22	746	-4.255%
2026-02-13	0.9600	0.9600	0.8000	0.8000	+42.857%	2	745	-43.750%
2026-02-12	0.6700	0.6700	0.5600	0.5600	+14.286%	5	745	-19.643%
2026-02-11	0.4900	0.4900	0.4900	0.4900	-54.206%	20	749	-8.163%
2026-02-06	1.0700	1.0700	1.0700	1.0700	+87.719%	1	729	-57.944%
2026-01-27	0.5700	0.5700	0.5700	0.5700	+11.765%	1	730	-21.053%
2026-01-22	0.4800	0.6500	0.4700	0.5100	+13.333%	24	730	-11.765%
2026-01-12	0.4400	1.1900	0.4300	0.4500	-58.333%	26	742	0.000%
2025-12-29	1.0800	1.0800	1.0800	1.0800	-33.742%	1	744	-58.333%
2025-12-26	1.6300	1.6300	1.6300	1.6300	+52.336%	1	745	-72.393%
2025-12-23	1.0700	1.0700	1.0700	1.0700	-13.710%	1	744	-57.944%
2025-12-22	0.7000	1.2400	0.7000	1.2400	+5.085%	2	744	-63.710%
2025-12-19	0.9300	1.1800	0.9300	1.1800	+35.632%	2	744	-61.864%
2025-12-18	0.8700	0.8700	0.8700	0.8700	0.000%	1	744	-48.276%
2025-12-17	0.8700	0.8700	0.8700	0.8700	+19.178%	1	743	-48.276%
2025-12-16	0.7300	0.7300	0.7300	0.7300	-66.818%	1	743	-38.356%
2025-12-10	0.8000	2.2000	0.8000	2.2000	+223.529%	4	743	-79.545%
2025-12-09	0.8800	0.8800	0.6800	0.6800	-33.981%	2	743	-33.824%
2025-12-08	1.0300	1.0300	1.0300	1.0300	-78.452%	1	743	-56.311%
2025-12-05	4.7800	4.7800	4.7800	4.7800	+127.619%	1	744	-90.586%
2025-12-04	2.1800	2.1800	2.1000	2.1000	-30.233%	2	744	-78.571%
2025-12-03	3.0100	3.0100	3.0100	3.0100	+96.732%	5	746	-85.050%
2025-12-02	1.6800	1.6800	1.3500	1.5300	+2.000%	13	746	-70.588%
2025-12-01	2.0100	2.0100	1.5000	1.5000	-24.623%	13	747	-70.000%
2025-11-28	2.0400	2.0400	1.9900	1.9900	-4.327%	4	758	-77.387%
2025-11-26	2.0800	2.0800	2.0800	2.0800	+38.667%	1	753	-78.365%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-30.876%	10	753	-70.000%
2025-11-24	2.2700	2.2700	2.1700	2.1700	+3.333%	11	743	-79.263%
2025-11-21	2.3100	3.0000	2.1000	2.1000	-22.509%	15	733	-78.571%
2025-11-20	2.7100	2.7100	2.7100	2.7100	-7.823%	1	734	-83.395%
2025-11-17	2.9400	2.9400	2.9400	2.9400	-9.816%	1	733	-84.694%
2025-11-14	3.2600	3.2600	3.2600	3.2600	+46.847%	1	734	-86.196%
2025-10-24	2.2200	2.2200	2.2200	2.2200	-22.917%	2	733	-79.730%
2025-10-15	2.8800	2.8800	2.8800	2.8800	+14.741%	1	733	-84.375%
2025-10-14	2.8300	2.9400	2.5100	2.5100	+3.292%	5	734	-82.072%
2025-10-09	2.4300	2.4300	2.4300	2.4300	+32.787%	9	731	-81.481%
2025-10-02	1.8300	1.8300	1.8300	1.8300	-24.691%	10	740	-75.410%
2025-09-30	2.3700	2.5000	2.3600	2.4300	-61.120%	122	750	-81.481%
2025-09-29	6.2500	6.2500	6.2500	6.2500	+92.901%	4	750	-92.800%
2025-09-26	1.7100	3.2400	1.7100	3.2400	-4.706%	12	750	-86.111%
2025-09-25	3.4000	3.4000	3.4000	3.4000	+58.879%	4	760	-86.765%
2025-09-23	4.8000	4.8000	2.1400	2.1400	-18.939%	10	760	-78.972%
2025-09-17	2.3700	2.6400	2.3700	2.6400	+45.055%	2	770	-82.955%
2025-09-16	2.3000	2.3000	1.8200	1.8200	-24.481%	20	770	-75.275%
2025-09-15	2.5700	2.5700	2.3600	2.4100	+4.329%	103	790	-81.328%
2025-09-10	2.3100	2.3100	2.3100	2.3100	-2.119%	2	712	-80.519%
2025-09-09	2.4300	2.7700	1.5000	2.3600	-10.266%	10	714	-80.932%
2025-09-05	2.6300	2.6300	2.6300	2.6300	-11.448%	2	715	-82.890%
2025-09-04	2.5500	2.9700	2.5500	2.9700	+14.672%	10	713	-84.848%
2025-09-03	2.6700	3.5700	2.5900	2.5900	+11.159%	6	718	-82.625%
2025-08-25	2.3400	2.3400	2.3300	2.3300	-6.048%	2	718	-80.687%
2025-08-14	2.2200	2.4800	2.2200	2.4800	-4.981%	2	716	-81.855%
2025-07-31	2.5200	2.6100	2.5200	2.6100	-1.509%	2	716	-82.759%
2025-07-25	2.6300	2.6500	2.6300	2.6500	-5.694%	2	716	-83.019%
2025-07-23	2.8100	2.8100	2.8100	2.8100	-3.103%	1	716	-83.986%
2025-07-22	2.9000	2.9000	2.9000	2.9000	+8.209%	10	716	-84.483%
2025-07-21	2.5900	2.6800	2.5900	2.6800	+9.836%	2	716	-83.209%
2025-07-14	2.6200	2.6800	2.4400	2.4400	-9.294%	12	716	-81.557%
2025-07-09	2.6700	2.6900	2.6700	2.6900	-5.282%	2	715	-83.271%
2025-07-08	2.8500	2.9500	2.8400	2.8400	-5.017%	14	715	-84.155%
2025-07-02	2.9000	2.9900	2.9000	2.9900	+0.336%	2	716	-84.950%
2025-06-27	2.8800	2.9800	2.8800	2.9800	-5.397%	4	717	-84.899%
2025-06-25	3.1500	3.1500	3.1500	3.1500	+5.000%	1	715	-85.714%
2025-06-24	3.0100	3.2000	3.0000	3.0000	-11.765%	30	715	-85.000%
2025-06-23	3.3500	3.4000	3.3500	3.4000	-16.462%	20	724	-86.765%
2025-06-13	3.8000	4.0700	3.8000	4.0700	+11.507%	4	710	-88.943%
2025-06-11	3.6500	3.6500	3.6500	3.6500	-4.199%	30	710	-87.671%
2025-06-10	3.7100	3.8100	3.7100	3.8100	+2.973%	2	735	-88.189%
2025-06-06	3.7000	3.7000	3.7000	3.7000	-1.333%	60	735	-87.838%
2025-06-05	3.7500	3.7500	3.7500	3.7500	-14.773%	5	705	-88.000%
2025-06-02	4.4000	4.4000	4.4000	4.4000	+6.280%	2	705	-89.773%
2025-05-30	4.0200	4.1400	4.0200	4.1400	+3.500%	4	707	-89.130%
2025-05-27	4.0000	4.0000	4.0000	4.0000	-37.500%	1	707	-88.750%
2025-05-23	4.7000	6.4000	4.7000	6.4000	+51.300%	4	707	-92.969%
2025-05-20	3.8400	4.2500	3.8000	4.2300	0.000%	40	707	-89.362%
2025-05-19	5.3900	5.3900	4.2300	4.2300	+2.670%	10	687	-89.362%
2025-05-16	4.0000	5.3000	4.0000	4.1200	-3.963%	178	687	-89.078%
2025-05-15	4.1000	4.2900	4.1000	4.2900	-7.940%	60	657	-89.510%
2025-05-12	4.8300	4.8500	4.4500	4.6600	-21.549%	70	627	-90.343%
2025-05-09	5.7500	5.9400	5.7500	5.9400	+38.140%	60	608	-92.424%
2025-05-08	6.2000	6.2000	4.3000	4.3000	-35.917%	40	588	-89.535%
2025-05-07	6.7900	6.7900	6.7100	6.7100	+2.443%	15	568	-93.294%
2025-05-06	5.9100	6.5500	5.9100	6.5500	+7.377%	20	568	-93.130%
2025-05-05	6.1000	6.1000	6.1000	6.1000	-4.538%	10	558	-92.623%
2025-05-02	5.9000	6.5900	3.7500	6.3900	-6.715%	62	548	-92.958%
2025-05-01	8.9000	8.9000	5.6500	6.8500	-6.164%	40	545	-93.431%
2025-04-30	7.2600	7.3500	6.9500	7.3000	-0.273%	132	546	-93.836%
2025-04-28	7.3000	7.3500	7.3000	7.3200	-15.376%	9	546	-93.852%
2025-04-22	8.6000	8.6500	8.6000	8.6500	-0.575%	2	541	-94.798%
2025-04-17	8.6300	8.7000	8.6300	8.7000	-10.309%	2	541	-94.828%
2025-04-16	9.4700	9.7000	9.4700	9.7000	+5.780%	2	541	-95.361%
2025-04-14	9.5000	9.5000	9.1700	9.1700	-24.402%	11	541	-95.093%
2025-04-10	12.0300	12.1300	12.0300	12.1300	+21.300%	4	540	-96.290%
2025-04-04	10.0000	10.0000	10.0000	10.0000	+37.931%	2	540	-95.500%
2025-04-03	6.4800	7.5100	6.1300	7.2500	+43.281%	40	539	-93.793%
2025-04-02	5.1000	5.1400	5.0600	5.0600	-17.320%	19	547	-91.107%
2025-03-31	6.1200	6.1200	6.1200	6.1200	+33.917%	5	566	-92.647%
2025-03-28	4.7000	5.2000	4.5700	4.5700	-11.262%	208	571	-90.153%
2025-03-27	4.8500	5.1500	3.9900	5.1500	+9.808%	54	675	-91.262%
2025-03-26	4.7700	4.7700	4.6200	4.6900	+1.078%	137	631	-90.405%
2025-03-24	3.1000	4.6400	3.1000	4.6400	+6.667%	72	494	-90.302%
2025-03-21	4.3500	4.3500	4.3500	4.3500	-14.706%	80	422	-89.655%
2025-03-20	3.9000	5.1000	3.8500	5.1000	-28.169%	41	402	-91.176%
2025-03-19	7.1000	7.1000	7.1000	7.1000	+6.767%	5	413	-93.662%
2025-03-18	6.6500	6.6500	6.6500	6.6500	-19.880%	1	416	-93.233%
2025-03-11	8.3000	8.3000	8.3000	8.3000	+336.842%	5	417	-94.578%
2025-03-06	4.7800	4.8100	1.9000	1.9000	-74.497%	16	422	-76.316%
2025-03-05	1.9000	7.4500	1.9000	7.4500	+62.309%	10	419	-93.960%
2025-03-04	4.5900	7.0500	4.5900	4.5900	-32.000%	20	425	-90.196%
2025-03-03	6.7500	6.7500	6.7500	6.7500	+67.910%	10	430	-93.333%
2025-02-28	4.0200	4.0200	4.0200	4.0200	-16.250%	10	430	-88.806%
2025-02-27	4.8000	4.8000	4.8000	4.8000	+11.111%	5	430	-90.625%
2025-02-20	2.3700	4.3200	2.3700	4.3200	+72.800%	12	430	-89.583%
2025-02-19	2.4200	3.5000	2.4200	2.5000	+2.459%	15	430	-82.000%
2025-02-18	3.5000	3.5000	2.4400	2.4400	-40.488%	15	435	-81.557%
2025-02-06	4.1000	4.1000	4.1000	4.1000	+56.489%	10	445	-89.024%
2025-02-05	2.7200	3.2600	1.9300	2.6200	-12.667%	108	445	-82.824%
2025-01-31	3.0000	3.0000	3.0000	3.0000	+19.522%	14	501	-85.000%
2025-01-30	1.8000	2.5100	1.8000	2.5100	+11.556%	20	497	-82.072%
2025-01-29	1.7000	2.2500	1.7000	2.2500	+27.841%	20	497	-80.000%
2025-01-28	1.7600	1.7600	1.7600	1.7600	-24.138%	20	497	-74.432%
2025-01-23	1.7000	2.3200	1.7000	2.3200	-3.734%	20	487	-80.603%
2025-01-22	1.7900	3.5100	1.6400	2.4100	+129.524%	240	482	-81.328%
2025-01-21	2.6600	3.6600	1.0500	1.0500	-63.918%	304	401	-57.143%
2025-01-17	2.9000	3.5000	2.9000	2.9100	-14.912%	112	220	-84.536%
2025-01-16	3.1400	3.4200	2.9000	3.4200	+16.724%	20	220	-86.842%
2025-01-15	2.9300	2.9300	2.9300	2.9300	-35.320%	10	210	-84.642%
2025-01-14	5.2000	6.9500	4.3600	4.5300	-10.297%	29	205	-90.066%
2025-01-13	4.1000	5.0500	4.1000	5.0500	+6.540%	2	200	-91.089%
2025-01-10	5.0400	7.2500	2.9000	4.7400	-4.049%	334	200	-90.506%
2025-01-08	4.9400	5.0000	4.9400	4.9400	+17.619%	17	114	-90.891%
2024-12-18	4.6100	4.6100	4.0700	4.2000	-35.681%	11	114	-89.286%
2024-11-21	2.6500	6.5300	2.6500	6.5300	+12.392%	20	97	-93.109%
2024-11-20	5.1800	5.8100	3.3500	5.8100	+26.304%	17	97	-92.255%
2024-11-19	3.6500	5.9000	3.6500	4.6000	+22.667%	20	92	-90.217%
2024-11-11	3.7500	3.7500	3.6500	3.7500	-16.667%	30	82	-88.000%
2024-11-08	3.7500	4.9500	3.5000	4.5000	-30.341%	124	72	-90.000%
2024-11-07	3.4500	6.4600	3.4500	6.4600	-10.897%	20	66	-93.034%
2024-11-06	5.9100	7.2500	3.5500	7.2500	-1.894%	20	66	-93.793%
2024-10-15	5.8100	7.3900	5.8100	7.3900	+22.962%	44	76	-93.911%
2024-10-14	6.7700	8.8000	6.0100	6.0100	-14.993%	15	93	-92.512%
2024-10-09	7.0700	7.0700	7.0700	7.0700	-2.483%	5	98	-93.635%
2024-10-07	7.2100	7.2500	7.2100	7.2500	0.000%	2	93	-93.793%
2024-10-04	6.5500	8.0400	6.5500	7.2500	-2.027%	48	93	-93.793%
2024-10-03	7.4000	7.4000	7.4000	7.4000	-4.393%	1	83	-93.919%
2024-10-01	7.0000	7.7400	7.0000	7.7400	+8.555%	5	82	-94.186%
2024-09-27	6.7100	7.1500	5.8100	7.1300	-1.247%	48	77	-93.689%
2024-09-26	6.0700	7.2800	5.2500	7.2200	+13.701%	45	57	-93.767%
2024-09-25	5.8500	6.3500	5.7500	6.3500	-14.765%	15	38	-92.913%
2024-09-24	6.7100	7.4500	6.6200	7.4500	-6.875%	31	38	-93.960%
2024-09-18	8.0000	8.0000	8.0000	8.0000	-15.433%	1	27	-94.375%
2024-09-11	9.4600	9.4600	9.4600	9.4600	+2.826%	1	27	-95.243%
2024-09-10	9.2000	9.2000	9.2000	9.2000	+13.580%	1	27	-95.109%
2024-09-09	8.1000	8.1000	8.1000	8.1000	+3.846%	1	26	-94.444%
2024-09-04	7.7500	7.8000	7.7500	7.8000	+1.299%	2	25	-94.231%
2024-09-03	7.7000	7.7000	7.7000	7.7000	+6.207%	1	24	-94.156%
2024-08-21	6.7500	7.2500	6.7500	7.2500	-22.043%	3	23	-93.793%
2024-08-06	9.3000	9.3000	9.3000	9.3000	-27.344%	1	20	-95.161%
2024-08-05	12.8000	12.8000	12.8000	12.8000	+70.667%	2	20	-96.484%
2024-07-24	7.5000	7.5000	7.5000	7.5000	-0.662%	1	18	-94.000%
2024-07-15	7.5500	7.5500	7.5500	7.5500	-6.559%	1	19	-94.040%
2024-06-27	6.5000	8.0800	6.5000	8.0800	-6.590%	3	20	-94.431%
2024-06-04	8.6500	8.6500	8.6500	8.6500	+23.571%	1	17	-94.798%
2024-05-17	7.0000	7.0000	7.0000	7.0000	-15.152%	2	16	-93.571%
2024-05-16	8.2500	8.2500	8.2500	8.2500	-7.303%	1	15	-94.545%
2024-05-09	8.9000	8.9000	8.9000	8.9000	-15.238%	1	14	-94.944%
2024-05-02	10.5000	10.5000	10.5000	10.5000	0.000%	5	13	-95.714%
2024-04-29	10.5000	10.5000	10.5000	10.5000	-17.647%	5	8	-95.714%
2024-04-10	12.7500	12.7500	12.7500	12.7500	+8.603%	1	3	-96.471%
2024-03-21	11.7400	11.7400	11.7400	11.7400	-16.143%	1	2	-96.167%
2024-03-12	14.0000	14.0000	14.0000	14.0000	0.000%	2	1	-96.786%