Dark

GS20261218P300
GS Dec 18 2026 300.00 Put (GS261218P00300000)
option OPRA

Inactive

Apr 30, 2026

0.9100+116.667%(+0.4900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-30	0.9100	0.9100	0.9100	0.9100	+116.667%	2	160	0.000%
2026-04-23	0.4000	0.4200	0.4000	0.4200	-30.000%	2	162	+116.667%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+33.333%	9	162	+51.667%
2026-04-08	0.3500	0.4800	0.3500	0.4500	-50.549%	8	162	+102.222%
2026-04-07	0.9600	0.9600	0.9100	0.9100	+1.111%	3	167	0.000%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-55.000%	2	170	+1.111%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+32.450%	5	170	-54.500%
2026-03-05	1.7000	1.7000	1.5100	1.5100	-45.878%	4	170	-39.735%
2026-02-02	2.7900	2.7900	2.7900	2.7900	+329.231%	4	168	-67.384%
2026-01-26	0.6500	0.6500	0.6500	0.6500	-26.966%	1	168	+40.000%
2026-01-22	0.9600	0.9600	0.6800	0.8900	-1.111%	12	167	+2.247%
2026-01-20	0.9000	0.9000	0.9000	0.9000	-3.226%	1	171	+1.111%
2026-01-16	0.9300	0.9300	0.9300	0.9300	0.000%	1	170	-2.151%
2026-01-12	0.8100	0.9500	0.7600	0.9300	-32.609%	6	170	-2.151%
2026-01-02	1.1500	1.3800	1.1400	1.3800	-1.429%	4	169	-34.058%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-20.904%	4	165	-35.000%
2025-12-29	1.3100	1.7700	1.3100	1.7700	+46.281%	2	165	-48.588%
2025-12-26	1.4100	1.4100	1.2000	1.2100	-24.845%	101	167	-24.793%
2025-12-24	1.6100	1.6100	1.6100	1.6100	+25.781%	1	160	-43.478%
2025-12-19	1.2800	1.2800	1.2800	1.2800	-36.000%	5	160	-28.906%
2025-12-12	2.0000	2.0000	2.0000	2.0000	+24.224%	1	160	-54.500%
2025-12-09	1.6100	1.6100	1.6100	1.6100	+14.184%	1	160	-43.478%
2025-12-08	1.4100	1.4100	1.4100	1.4100	-29.500%	1	161	-35.461%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-31.271%	1	161	-54.500%
2025-11-28	2.9100	2.9100	2.9100	2.9100	0.000%	1	161	-68.729%
2025-11-25	2.9100	2.9100	2.9100	2.9100	-21.774%	1	161	-68.729%
2025-11-21	3.4500	3.7200	3.4500	3.7200	-8.148%	20	160	-75.538%
2025-11-19	4.0500	4.0500	4.0500	4.0500	+15.714%	1	180	-77.531%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-17.647%	1	180	-74.000%
2025-11-14	4.2500	4.2500	4.2500	4.2500	+44.068%	18	180	-78.588%
2025-11-12	3.1000	3.1000	2.9500	2.9500	-10.334%	4	162	-69.153%
2025-10-30	3.8200	3.8200	3.2900	3.2900	-19.756%	2	162	-72.340%
2025-10-16	4.1000	4.1000	4.1000	4.1000	+9.333%	10	161	-77.805%
2025-09-29	3.7500	3.7500	3.7500	3.7500	0.000%	2	151	-75.733%
2025-09-10	3.7500	3.7500	3.7500	3.7500	-2.597%	1	151	-75.733%
2025-08-29	3.8500	3.8500	3.8500	3.8500	-3.023%	2	150	-76.364%
2025-08-14	3.8500	3.9700	3.8500	3.9700	+3.117%	2	150	-77.078%
2025-08-12	3.8500	3.8500	3.8500	3.8500	-25.819%	50	150	-76.364%
2025-08-01	5.1500	5.1900	5.1500	5.1900	+21.546%	2	174	-82.466%
2025-07-31	4.2000	4.2700	4.2000	4.2700	+4.914%	2	174	-78.689%
2025-07-29	4.0200	4.1900	4.0200	4.0700	-2.632%	100	173	-77.641%
2025-07-25	4.1500	4.1800	4.1500	4.1800	+1.703%	12	178	-78.230%
2025-07-24	4.1100	4.1100	4.1100	4.1100	-6.591%	40	170	-77.859%
2025-07-10	4.4000	4.4000	4.4000	4.4000	-1.124%	40	132	-79.318%
2025-07-03	4.5000	4.5500	4.4500	4.4500	-3.261%	80	149	-79.551%
2025-07-02	4.7000	4.7000	4.6000	4.6000	-5.155%	40	149	-80.217%
2025-07-01	4.7500	4.9800	4.7500	4.8500	+0.622%	92	120	-81.237%
2025-06-30	4.7700	4.8200	4.7700	4.8200	-3.600%	55	155	-81.120%
2025-06-26	5.1000	5.1000	5.0000	5.0000	-3.846%	55	125	-81.800%
2025-06-25	5.2300	5.2600	5.2000	5.2000	-1.887%	7	100	-82.500%
2025-06-24	5.2000	5.3000	5.2000	5.3000	-12.829%	35	103	-82.830%
2025-06-11	6.0800	6.0800	6.0800	6.0800	-22.548%	7	80	-85.033%
2025-05-22	7.8600	7.8600	7.8500	7.8500	-17.368%	4	80	-88.408%
2025-05-09	9.5000	9.5000	9.5000	9.5000	-20.168%	2	80	-90.421%
2025-04-25	11.7800	11.9000	11.7800	11.9000	-12.628%	4	79	-92.353%
2025-04-23	13.5100	13.6200	13.5100	13.6200	-5.087%	4	78	-93.319%
2025-04-22	14.0000	14.3500	13.9500	14.3500	-37.609%	8	77	-93.659%
2025-04-09	23.0000	23.0000	23.0000	23.0000	+12.469%	2	77	-96.043%
2025-04-04	20.5000	20.5000	19.0000	20.4500	+190.483%	8	79	-95.550%
2025-03-24	7.0400	7.0400	7.0400	7.0400	-36.000%	1	80	-87.074%
2025-03-11	11.0000	11.0000	11.0000	11.0000	+80.328%	10	80	-91.727%
2025-03-03	6.1000	6.1000	6.1000	6.1000	+74.286%	5	70	-85.082%
2025-02-20	3.5000	3.5000	3.5000	3.5000	-37.276%	5	70	-74.000%
2025-01-29	4.8000	5.5800	4.8000	5.5800	+16.250%	2	70	-83.692%
2025-01-28	4.8000	4.8000	4.8000	4.8000	-6.796%	1	70	-81.042%
2025-01-21	5.1500	5.1500	5.1500	5.1500	-17.203%	4	70	-82.330%
2025-01-15	6.2200	6.2200	6.2200	6.2200	-23.681%	15	66	-85.370%
2025-01-13	8.1500	8.1500	8.1500	8.1500	+1.875%	1	75	-88.834%
2024-12-23	8.0000	8.0000	8.0000	8.0000	+50.943%	1	75	-88.625%
2024-12-09	5.3000	5.3000	5.3000	5.3000	-22.059%	2	74	-82.830%
2024-11-29	6.8000	6.8000	6.8000	6.8000	+4.615%	2	74	-86.618%
2024-11-21	6.5000	6.5000	6.5000	6.5000	-3.704%	5	74	-86.000%
2024-11-12	6.7500	6.7500	6.7500	6.7500	-2.174%	1	74	-86.519%
2024-11-07	7.6900	7.6900	6.9000	6.9000	-31.000%	2	75	-86.812%
2024-10-16	10.1500	10.2000	9.4000	10.0000	-18.033%	32	76	-90.900%
2024-10-07	12.2000	12.2000	12.2000	12.2000	-7.083%	1	91	-92.541%
2024-09-25	13.1300	13.1300	13.1300	13.1300	+2.819%	1	90	-93.069%
2024-09-23	12.7700	12.7700	12.7700	12.7700	+1.349%	1	89	-92.874%
2024-09-19	12.6000	12.6000	12.6000	12.6000	-6.667%	1	90	-92.778%
2024-09-17	13.5000	13.5000	13.5000	13.5000	-10.000%	1	89	-93.259%
2024-09-12	15.0000	15.0000	15.0000	15.0000	-6.542%	1	90	-93.933%
2024-09-10	15.3000	16.2800	15.3000	16.0500	+38.841%	3	89	-94.330%
2024-08-16	11.5600	11.5600	11.5600	11.5600	+0.873%	4	86	-92.128%
2024-08-15	11.1000	11.4600	11.1000	11.4600	-14.478%	11	88	-92.059%
2024-08-07	14.8600	14.8600	13.4000	13.4000	-29.288%	3	77	-93.209%
2024-08-05	20.0000	20.0000	18.9500	18.9500	+24.100%	2	76	-95.198%
2024-08-02	13.9400	15.2700	13.9400	15.2700	+27.782%	6	74	-94.041%
2024-07-30	11.9500	11.9500	11.9500	11.9500	+1.443%	2	72	-92.385%
2024-07-26	11.7800	11.7800	11.7800	11.7800	+0.684%	2	72	-92.275%
2024-07-25	12.7500	12.7500	11.7000	11.7000	+7.045%	2	73	-92.222%
2024-07-18	10.9300	10.9300	10.9300	10.9300	-8.917%	1	75	-91.674%
2024-07-12	12.0000	12.0000	12.0000	12.0000	+0.334%	4	74	-92.417%
2024-07-11	11.9600	11.9600	11.9600	11.9600	-8.000%	1	72	-92.391%
2024-07-05	13.0000	13.0000	13.0000	13.0000	-15.639%	2	71	-93.000%
2024-06-27	15.4100	15.4100	15.4100	15.4100	+11.667%	5	70	-94.095%
2024-06-26	13.8000	13.8000	13.8000	13.8000	-5.479%	1	65	-93.406%
2024-06-10	13.9400	14.6000	13.9400	14.6000	+0.690%	2	64	-93.767%
2024-05-30	14.0000	14.5000	14.0000	14.5000	-27.391%	21	62	-93.724%
2024-04-15	19.9700	19.9700	19.9700	19.9700	-1.236%	5	41	-95.443%
2024-03-28	20.2200	20.2200	20.2200	20.2200	-3.714%	3	39	-95.500%
2024-03-26	21.0000	21.0000	21.0000	21.0000	+3.653%	10	39	-95.667%
2024-03-21	20.2600	20.2600	20.2600	20.2600	-19.122%	4	29	-95.508%
2024-03-11	25.0500	25.0500	25.0500	25.0500	+6.596%	30	25	-96.367%
2024-03-07	23.5000	23.5000	23.5000	23.5000	0.000%	2	0	-96.128%
2024-03-06	23.5000	23.5000	23.5000	23.5000	+8.145%	2	0	-96.128%
2024-02-29	21.7300	21.7300	21.7300	21.7300	-4.651%	2	0	-95.812%
2024-02-27	22.9300	22.9300	22.7900	22.7900	0.000%	14	0	-96.007%