Dark

GS20261218P400
GS Dec 18 2026 400.00 Put (GS261218P00400000)
option OPRA

EOD

Jun 26, 2026

1.05+40.000%(+0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.9500	1.0600	0.3900	1.0500	+40.000%	17	221	0.000%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+66.667%	2	237	+40.000%
2026-06-17	0.6000	0.6000	0.4500	0.4500	-18.182%	2	238	+133.333%
2026-06-16	0.6700	0.7100	0.5300	0.5500	-57.364%	4	238	+90.909%
2026-05-29	2.1200	2.1200	1.2900	1.2900	-11.644%	20	240	-18.605%
2026-05-18	1.2500	1.4900	1.0500	1.4600	-5.806%	38	240	-28.082%
2026-05-13	1.5000	1.5500	1.2400	1.5500	-34.874%	42	242	-32.258%
2026-05-01	2.3800	2.3800	2.3800	2.3800	+36.782%	20	223	-55.882%
2026-04-30	1.7400	1.7400	1.7400	1.7400	+10.828%	1	223	-39.655%
2026-04-29	1.5700	1.5700	1.5700	1.5700	-1.875%	4	223	-33.121%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-5.325%	1	219	-34.375%
2026-04-23	1.6900	1.6900	0.9800	1.6900	+25.185%	160	218	-37.870%
2026-04-14	1.4500	1.5000	1.3500	1.3500	-32.500%	5	188	-22.222%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-11.504%	10	190	-47.500%
2026-04-10	2.2500	2.2900	2.0100	2.2600	+3.670%	6	200	-53.540%
2026-04-09	2.1800	2.1800	2.1800	2.1800	-35.119%	1	194	-51.835%
2026-04-07	3.3600	3.3600	3.3600	3.3600	-6.667%	1	193	-68.750%
2026-04-06	3.4100	3.6000	3.4100	3.6000	-33.945%	42	193	-70.833%
2026-03-24	5.4500	5.4500	5.4500	5.4500	+12.603%	1	153	-80.734%
2026-03-23	4.8400	4.8400	4.8400	4.8400	-24.375%	1	154	-78.306%
2026-03-12	6.1500	6.4000	6.1500	6.4000	+22.841%	5	153	-83.594%
2026-03-10	5.2100	5.2100	5.2100	5.2100	-5.787%	1	153	-79.846%
2026-03-03	5.5300	5.5300	5.5300	5.5300	+87.458%	2	153	-81.013%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-6.646%	2	153	-64.407%
2026-02-24	3.1600	3.1600	3.1600	3.1600	-4.242%	4	155	-66.772%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+43.478%	2	151	-68.182%
2026-01-27	2.5100	2.5100	2.3000	2.3000	+4.545%	11	149	-54.348%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-4.348%	1	140	-52.273%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-8.000%	1	139	-54.348%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-10.714%	20	139	-58.000%
2026-01-15	2.8000	2.8000	2.8000	2.8000	+12.000%	2	139	-62.500%
2026-01-08	2.1700	2.5000	2.1700	2.5000	-21.136%	11	137	-58.000%
2026-01-02	3.1700	3.1700	3.1700	3.1700	+5.667%	1	127	-66.877%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-1.639%	3	127	-65.000%
2025-12-29	3.0500	3.0500	3.0500	3.0500	-7.576%	2	124	-65.574%
2025-12-26	3.3000	3.3000	3.3000	3.3000	0.000%	2	122	-68.182%
2025-12-19	3.5000	3.5000	3.3000	3.3000	-23.788%	4	120	-68.182%
2025-12-08	4.3300	4.3300	4.3300	4.3300	-3.132%	1	122	-75.751%
2025-12-05	4.4700	4.4700	4.4700	4.4700	-19.022%	1	123	-76.510%
2025-12-03	5.5200	5.5200	5.5200	5.5200	+3.955%	2	122	-80.978%
2025-12-02	5.5200	5.5200	5.2200	5.3100	-1.484%	3	122	-80.226%
2025-12-01	5.3900	5.3900	5.3900	5.3900	-9.866%	1	123	-80.519%
2025-11-28	5.9800	5.9800	5.9800	5.9800	+2.926%	1	122	-82.441%
2025-11-26	6.5100	6.5100	5.8100	5.8100	-18.855%	3	122	-81.928%
2025-11-25	6.4800	7.1600	6.4800	7.1600	-5.913%	3	122	-85.335%
2025-11-21	7.3200	8.4400	7.3200	7.6100	+14.781%	12	122	-86.202%
2025-11-20	6.5000	6.6300	6.5000	6.6300	-21.724%	3	122	-84.163%
2025-11-18	8.4700	8.4700	8.4700	8.4700	+13.084%	2	121	-87.603%
2025-11-17	8.0400	8.0400	7.4900	7.4900	-7.759%	3	121	-85.981%
2025-11-14	8.3000	8.3000	8.1200	8.1200	+24.923%	10	121	-87.069%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+4.839%	2	120	-83.846%
2025-11-12	6.4200	6.4200	5.7000	6.2000	-26.278%	3	118	-83.065%
2025-11-05	8.3200	8.4100	8.3200	8.4100	+12.133%	2	119	-87.515%
2025-09-25	7.5000	7.5000	7.5000	7.5000	+4.895%	1	120	-86.000%
2025-09-19	7.1500	7.1500	7.1500	7.1500	-0.694%	1	120	-85.315%
2025-09-18	7.2000	7.2000	7.2000	7.2000	-24.528%	1	119	-85.417%
2025-07-24	9.5000	9.5400	9.5000	9.5400	-6.745%	2	118	-88.994%
2025-07-23	10.1000	10.2300	10.1000	10.2300	+2.300%	2	118	-89.736%
2025-07-17	10.1900	10.1900	10.0000	10.0000	-15.683%	2	118	-89.500%
2025-07-08	11.6700	11.8600	11.6700	11.8600	-18.150%	2	118	-91.147%
2025-06-23	14.3300	14.4900	14.3300	14.4900	-7.707%	2	118	-92.754%
2025-06-18	15.7000	15.7000	15.7000	15.7000	+1.095%	1	119	-93.312%
2025-06-12	15.4000	15.5300	15.4000	15.5300	-38.004%	2	119	-93.239%
2025-05-02	25.0500	25.0500	25.0500	25.0500	-4.571%	2	119	-95.808%
2025-05-01	26.5700	26.5700	26.2500	26.2500	-6.250%	2	120	-96.000%
2025-04-23	28.0000	28.0000	28.0000	28.0000	-17.526%	1	119	-96.250%
2025-04-17	34.6500	34.8000	33.9500	33.9500	-3.551%	35	84	-96.907%
2025-04-16	35.2000	35.2000	35.2000	35.2000	-23.810%	1	84	-97.017%
2025-04-08	41.0000	46.2000	41.0000	46.2000	-0.901%	14	83	-97.727%
2025-04-04	47.7700	47.7700	46.5800	46.6200	+142.813%	42	97	-97.748%
2025-03-24	19.2000	19.2000	19.2000	19.2000	+16.717%	5	98	-94.531%
2025-02-25	16.1400	16.4500	16.1400	16.4500	+36.515%	2	103	-93.617%
2025-02-07	12.2000	12.3000	12.0500	12.0500	-1.472%	22	103	-91.286%
2025-01-31	12.2300	12.2300	12.2300	12.2300	-1.846%	6	93	-91.415%
2025-01-22	12.4600	12.4600	12.4600	12.4600	-7.015%	5	96	-91.573%
2025-01-17	13.3000	13.4000	13.3000	13.4000	-8.219%	6	104	-92.164%
2025-01-16	14.6000	14.6000	14.6000	14.6000	-19.337%	4	104	-92.808%
2025-01-07	18.1000	18.1000	18.1000	18.1000	-1.897%	1	100	-94.199%
2024-12-31	18.5000	18.5000	18.4500	18.4500	-9.559%	4	96	-94.309%
2024-12-19	20.4000	20.4000	20.4000	20.4000	+29.854%	5	96	-94.853%
2024-12-11	15.7100	15.7100	15.7100	15.7100	+2.013%	5	101	-93.316%
2024-12-09	15.4000	15.4000	15.4000	15.4000	-8.060%	2	96	-93.182%
2024-11-26	16.7500	16.7500	16.7500	16.7500	-34.314%	1	94	-93.731%
2024-10-23	25.5000	25.5000	25.5000	25.5000	-19.202%	1	93	-95.882%
2024-10-08	31.5600	31.5600	31.5600	31.5600	+3.645%	1	92	-96.673%
2024-10-07	30.4500	30.4500	30.4500	30.4500	-21.843%	50	91	-96.552%
2024-09-11	40.2500	40.2500	38.9600	38.9600	-4.860%	3	41	-97.305%
2024-09-10	39.2500	40.9500	39.2500	40.9500	+26.194%	11	38	-97.436%
2024-09-04	32.4500	32.4500	32.4500	32.4500	+1.059%	2	27	-96.764%
2024-09-03	32.1100	32.1100	32.1100	32.1100	+3.248%	5	25	-96.730%
2024-08-26	31.1000	31.1000	31.1000	31.1000	-5.957%	1	20	-96.624%
2024-08-13	33.0700	33.0700	33.0700	33.0700	-22.097%	1	20	-96.825%
2024-08-05	43.5000	48.5000	42.4000	42.4500	+14.761%	9	19	-97.527%
2024-08-02	36.9900	36.9900	36.9900	36.9900	+20.489%	4	12	-97.161%
2024-08-01	30.7000	30.7000	30.7000	30.7000	+12.868%	1	10	-96.580%
2024-07-31	27.2000	27.2000	27.2000	27.2000	-3.375%	1	10	-96.140%
2024-07-26	28.0000	28.1500	28.0000	28.1500	-17.327%	14	11	-96.270%
2024-07-02	33.9000	34.0500	33.9000	34.0500	-5.522%	2	4	-96.916%
2024-06-18	36.0400	36.0400	36.0400	36.0400	-3.919%	1	3	-97.087%
2024-06-17	37.5100	37.5100	37.5100	37.5100	+9.136%	1	3	-97.201%
2024-05-22	34.3700	34.3700	34.3700	34.3700	-23.622%	1	2	-96.945%
2024-04-29	45.0000	45.0000	45.0000	45.0000	-4.661%	8	1	-97.667%
2024-04-25	47.2000	47.2000	47.2000	47.2000	-2.580%	8	9	-97.775%
2024-03-28	48.4500	48.4500	48.4500	48.4500	0.000%	1	0	-97.833%