Dark

GS20261218P500
GS Dec 18 2026 500.00 Put (GS261218P00500000)
option OPRA

EOD

Jul 1, 2026

2.00-0.498%(-0.01)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8200	2.0000	1.6200	2.0000	-0.498%	80	396	0.000%
2026-06-30	2.6200	2.6200	2.0100	2.0100	-4.286%	6	395	-0.498%
2026-06-26	2.1000	2.1000	2.1000	2.1000	+15.385%	1	396	-4.762%
2026-06-22	1.8200	1.8200	1.8200	1.8200	+10.303%	1	397	+9.890%
2026-06-16	1.6500	1.6500	1.6500	1.6500	-11.765%	5	397	+21.212%
2026-06-15	1.8700	1.8700	1.8700	1.8700	-31.752%	1	397	+6.952%
2026-06-10	2.7400	2.7400	2.7400	2.7400	+4.981%	3	398	-27.007%
2026-06-09	2.6800	2.6800	2.6100	2.6100	+7.407%	13	401	-23.372%
2026-06-05	2.4300	2.4300	2.4300	2.4300	-2.800%	1	414	-17.695%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-19.355%	1	415	-20.000%
2026-05-20	3.0300	3.1300	3.0300	3.1000	-22.111%	4	415	-35.484%
2026-05-05	4.0000	4.0000	3.9800	3.9800	-5.238%	2	416	-49.749%
2026-05-04	4.3100	4.4900	4.2000	4.2000	-8.696%	7	416	-52.381%
2026-04-29	4.6000	4.7000	4.6000	4.6000	+20.104%	4	412	-56.522%
2026-04-24	3.8300	3.8300	3.8300	3.8300	+0.789%	1	411	-47.781%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-20.000%	3	411	-47.368%
2026-04-15	4.2500	4.7500	4.2500	4.7500	-18.103%	72	411	-57.895%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-62.581%	1	394	-65.517%
2026-03-27	15.5000	15.5000	15.5000	15.5000	+20.623%	1	394	-87.097%
2026-03-26	13.0000	13.0500	12.8000	12.8500	+12.719%	12	393	-84.436%
2026-03-25	11.4000	11.4000	11.4000	11.4000	+14.000%	4	396	-82.456%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-23.372%	140	396	-80.000%
2026-03-20	13.1000	13.1000	13.0500	13.0500	-7.447%	2	256	-84.674%
2026-03-19	14.1000	14.1500	14.1000	14.1000	0.000%	3	257	-85.816%
2026-03-13	14.1000	14.1000	14.1000	14.1000	-4.730%	1	257	-85.816%
2026-03-12	14.8000	14.8000	14.8000	14.8000	+6.475%	1	257	-86.486%
2026-03-09	13.9000	13.9000	13.9000	13.9000	+11.111%	1	256	-85.612%
2026-03-06	13.0000	13.0000	12.5100	12.5100	+24.478%	66	255	-84.013%
2026-03-05	10.0500	10.0500	10.0500	10.0500	-21.790%	1	214	-80.100%
2026-03-03	12.0000	12.9000	12.0000	12.8500	+83.571%	31	213	-84.436%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-16.667%	1	224	-71.429%
2026-02-13	9.0000	9.0000	8.4000	8.4000	+12.000%	4	222	-76.190%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+27.768%	4	222	-73.333%
2026-01-27	5.8700	5.8700	5.8700	5.8700	-6.080%	1	224	-65.928%
2026-01-13	6.2500	6.2500	6.1000	6.2500	-15.541%	94	225	-68.000%
2025-12-31	7.3000	7.4000	7.3000	7.4000	+8.346%	2	293	-72.973%
2025-12-30	6.5200	6.8300	6.5200	6.8300	-8.933%	2	293	-70.717%
2025-12-29	7.6000	7.6000	7.5000	7.5000	-0.266%	34	293	-73.333%
2025-12-26	7.6800	7.6800	7.5200	7.5200	-14.351%	2	308	-73.404%
2025-12-12	8.7800	8.7800	8.7800	8.7800	-4.565%	1	309	-77.221%
2025-12-11	9.2000	9.2000	9.2000	9.2000	-7.071%	5	309	-78.261%
2025-12-08	9.9000	9.9000	9.9000	9.9000	-8.840%	10	314	-79.798%
2025-12-04	10.5000	10.8600	10.5000	10.8600	+1.495%	14	321	-81.584%
2025-12-03	10.7000	10.7000	10.7000	10.7000	-4.036%	1	309	-81.308%
2025-12-02	11.1500	11.1500	11.1500	11.1500	-3.043%	5	309	-82.063%
2025-12-01	11.5000	11.5000	11.5000	11.5000	-21.016%	1	304	-82.609%
2025-11-24	14.5600	14.5600	14.5600	14.5600	+4.373%	1	303	-86.264%
2025-11-13	13.9500	13.9500	13.9500	13.9500	+11.155%	10	303	-85.663%
2025-11-12	12.7500	12.7500	12.5500	12.5500	-10.357%	3	293	-84.064%
2025-11-10	14.0000	14.0000	14.0000	14.0000	-10.828%	1	293	-85.714%
2025-11-07	16.5000	16.5500	15.7000	15.7000	+6.081%	14	292	-87.261%
2025-11-05	15.8000	15.9000	14.7000	14.8000	-11.642%	110	288	-86.486%
2025-10-21	16.6000	16.7500	16.6000	16.7500	+0.601%	2	295	-88.060%
2025-10-15	16.7500	16.7500	16.6500	16.6500	+27.099%	4	295	-87.988%
2025-09-23	13.1000	13.1000	13.1000	13.1000	-7.420%	5	295	-84.733%
2025-09-22	14.5300	14.5300	13.8000	14.1500	+1.071%	70	290	-85.866%
2025-09-19	14.0000	14.0000	14.0000	14.0000	-11.111%	1	247	-85.714%
2025-09-16	15.7500	15.7500	15.7500	15.7500	-0.316%	1	246	-87.302%
2025-09-12	15.5500	15.8000	15.5500	15.8000	+4.636%	11	245	-87.342%
2025-09-11	15.2000	15.2000	15.0000	15.1000	-24.838%	79	234	-86.755%
2025-08-21	20.1500	20.1500	19.9000	20.0900	+9.662%	4	176	-90.045%
2025-08-14	18.2000	18.3200	18.2000	18.3200	+3.328%	2	175	-89.083%
2025-08-12	17.9400	17.9400	17.5500	17.7300	-9.587%	3	176	-88.720%
2025-08-07	19.6400	19.8000	19.5500	19.6100	-1.950%	54	178	-89.801%
2025-08-06	19.8400	20.0000	19.8400	20.0000	-11.308%	2	205	-90.000%
2025-08-01	22.3400	22.5500	22.3400	22.5500	+15.051%	2	206	-91.131%
2025-07-31	19.3700	19.6000	19.3700	19.6000	+2.083%	2	207	-89.796%
2025-07-30	18.9400	19.2000	18.9400	19.2000	-12.088%	4	208	-89.583%
2025-07-22	21.8400	21.8400	21.8400	21.8400	+5.558%	1	210	-90.842%
2025-07-21	20.5800	20.6900	20.5800	20.6900	-7.427%	2	210	-90.333%
2025-07-15	22.1900	22.5200	22.1900	22.3500	+0.903%	3	211	-91.051%
2025-07-10	22.5500	22.5500	22.1500	22.1500	-5.139%	3	212	-90.971%
2025-07-02	23.2000	23.3500	23.2000	23.3500	-9.215%	2	212	-91.435%
2025-06-26	25.7200	25.7200	25.7200	25.7200	-8.632%	2	214	-92.224%
2025-06-24	28.1500	28.1500	28.1500	28.1500	-12.031%	2	216	-92.895%
2025-06-23	32.1000	32.1000	32.0000	32.0000	-3.323%	2	214	-93.750%
2025-06-16	33.2000	33.2000	33.1000	33.1000	-8.690%	60	214	-93.958%
2025-06-06	36.2500	36.2500	36.2500	36.2500	-9.601%	2	178	-94.483%
2025-05-29	40.0000	40.1500	39.9500	40.1000	+10.927%	34	178	-95.012%
2025-05-16	36.0500	36.1500	36.0500	36.1500	-1.979%	4	195	-94.467%
2025-05-15	36.7000	36.8800	36.7000	36.8800	-33.091%	2	196	-94.577%
2025-05-01	55.3000	55.3000	55.1200	55.1200	-7.980%	4	197	-96.372%
2025-04-30	59.1500	59.9000	58.9000	59.9000	-7.089%	154	197	-96.661%
2025-04-23	64.4700	64.4700	64.4700	64.4700	-34.714%	6	169	-96.898%
2025-04-07	98.7500	98.7500	98.7500	98.7500	+10.868%	6	163	-97.975%
2025-04-04	89.0700	89.0700	89.0700	89.0700	+29.670%	4	163	-97.755%
2025-04-03	65.3500	68.6900	65.3500	68.6900	+22.770%	4	161	-97.088%
2025-03-31	55.9500	55.9500	55.9500	55.9500	-0.622%	2	160	-96.425%
2025-03-28	55.1000	56.3000	55.1000	56.3000	+18.104%	8	160	-96.448%
2025-03-27	47.3000	47.6700	47.3000	47.6700	+10.990%	3	157	-95.804%
2025-03-24	42.5400	43.0200	42.5400	42.9500	-11.498%	35	157	-95.343%
2025-03-20	48.5300	48.5300	48.5300	48.5300	+1.315%	10	157	-95.879%
2025-03-19	47.9000	47.9000	47.9000	47.9000	-7.296%	5	153	-95.825%
2025-03-18	51.6700	51.6700	51.6700	51.6700	-7.732%	2	153	-96.129%
2025-03-10	56.0000	56.0000	56.0000	56.0000	+53.005%	2	153	-96.429%
2025-02-27	36.6000	36.6000	36.6000	36.6000	+10.108%	3	153	-94.536%
2025-02-21	33.1000	33.2400	32.9700	33.2400	+6.096%	72	153	-93.983%
2025-02-20	31.3300	31.3300	31.3300	31.3300	+17.121%	1	153	-93.616%
2025-01-30	26.7500	26.7500	26.7500	26.7500	-15.455%	2	154	-92.523%
2025-01-17	31.1700	31.6400	31.1700	31.6400	-5.383%	6	154	-93.679%
2025-01-16	33.4400	33.4400	33.4400	33.4400	-2.791%	1	154	-94.019%
2025-01-15	34.0500	34.4000	34.0500	34.4000	-25.103%	8	154	-94.186%
2025-01-13	45.6500	45.9300	45.6500	45.9300	+15.693%	2	154	-95.646%
2025-01-06	39.7500	39.7500	39.7000	39.7000	-2.457%	2	153	-94.962%
2025-01-03	40.7000	40.7000	40.7000	40.7000	-4.572%	2	153	-95.086%
2025-01-02	42.6000	42.6500	42.6000	42.6500	+8.524%	4	153	-95.311%
2024-12-26	40.0100	40.0100	39.3000	39.3000	+10.549%	13	153	-94.911%
2024-12-03	35.7500	35.7500	35.5500	35.5500	-7.710%	12	153	-94.374%
2024-11-25	38.5200	38.5200	38.5200	38.5200	-2.109%	1	153	-94.808%
2024-11-21	39.3500	39.3500	39.3500	39.3500	+1.601%	1	153	-94.917%
2024-11-18	38.7300	38.7300	38.7300	38.7300	+6.841%	1	153	-94.836%
2024-11-11	36.3500	36.3500	36.2500	36.2500	-7.995%	10	153	-94.483%
2024-11-06	39.4000	39.4000	39.4000	39.4000	-30.817%	10	163	-94.924%
2024-10-21	56.9500	56.9500	56.9500	56.9500	+1.606%	1	153	-96.488%
2024-10-16	56.0500	56.0500	56.0500	56.0500	+4.727%	1	153	-96.432%
2024-10-15	53.5200	53.5200	53.5200	53.5200	-19.820%	1	153	-96.263%
2024-09-27	66.6000	66.7500	66.6000	66.7500	-0.964%	4	153	-97.004%
2024-09-23	67.4000	67.4000	67.4000	67.4000	-9.833%	2	153	-97.033%
2024-09-16	74.2500	75.5500	74.2500	74.7500	-5.916%	5	153	-97.324%
2024-09-12	79.5500	79.6500	79.4000	79.4500	+0.953%	4	153	-97.483%
2024-09-11	85.3000	85.5500	78.7000	78.7000	-4.952%	72	153	-97.459%
2024-09-10	83.3500	83.3500	81.6500	82.8000	+32.692%	50	153	-97.585%
2024-08-23	62.4000	62.4000	62.4000	62.4000	-5.868%	6	153	-96.795%
2024-08-21	66.2900	66.2900	66.2900	66.2900	+0.287%	1	156	-96.983%
2024-08-20	66.1000	66.1000	66.1000	66.1000	+5.288%	1	156	-96.974%
2024-08-16	62.7800	62.7800	62.7800	62.7800	-2.059%	2	156	-96.814%
2024-08-15	64.1000	64.1000	64.1000	64.1000	-0.543%	3	156	-96.880%
2024-07-29	64.0100	64.4500	64.0100	64.4500	+1.978%	2	153	-96.897%
2024-07-26	62.0800	63.2000	62.0800	63.2000	-0.832%	6	153	-96.835%
2024-07-18	64.4800	64.4800	63.7300	63.7300	+6.040%	2	155	-96.862%
2024-07-17	60.1000	60.1000	60.1000	60.1000	-1.103%	1	153	-96.672%
2024-07-16	60.7700	60.7700	60.7700	60.7700	-17.767%	1	152	-96.709%
2024-07-03	73.7500	73.9000	73.7500	73.9000	-6.123%	2	152	-97.294%
2024-06-26	78.2700	78.7200	78.2700	78.7200	+4.611%	2	152	-97.459%
2024-05-22	74.0000	75.2500	73.9500	75.2500	-4.626%	50	152	-97.342%
2024-05-14	79.2500	79.2500	78.8000	78.9000	-16.974%	170	152	-97.465%
2024-04-26	94.7800	95.0300	94.7800	95.0300	0.000%	4	2	-97.895%