Dark

GS20261218P550
GS Dec 18 2026 550.00 Put (GS261218P00550000)
option OPRA

EOD

Jun 29, 2026

3.05+29.787%(+0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0500	3.0500	2.8500	3.0500	+29.787%	5	127	0.000%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-16.071%	1	126	+29.787%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-24.324%	82	126	+8.929%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-7.500%	1	206	-17.568%
2026-06-04	3.8900	4.0000	3.8900	4.0000	+23.077%	20	206	-23.750%
2026-06-02	3.2500	3.2500	3.2500	3.2500	-36.647%	20	219	-6.154%
2026-05-20	5.0800	5.1300	5.0800	5.1300	+2.600%	3	239	-40.546%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-21.875%	5	240	-39.000%
2026-04-30	6.4500	6.4500	6.4000	6.4000	-5.185%	3	240	-52.344%
2026-04-20	6.6000	6.7500	6.6000	6.7500	-1.460%	10	239	-54.815%
2026-04-17	6.8500	6.8500	6.8500	6.8500	-31.500%	2	235	-55.474%
2026-04-13	9.6700	10.0000	9.3800	10.0000	-34.211%	80	235	-69.500%
2026-04-02	15.2000	15.2000	15.2000	15.2000	+3.896%	13	187	-79.934%
2026-04-01	14.6300	14.6300	14.6300	14.6300	-21.344%	2	187	-79.152%
2026-03-26	18.6000	18.8100	18.6000	18.6000	-9.709%	12	185	-83.602%
2026-03-19	20.6500	20.6500	20.6000	20.6000	+13.499%	2	186	-85.194%
2026-03-18	18.5000	18.5000	18.1000	18.1500	-10.591%	6	186	-83.196%
2026-03-13	20.3000	20.3000	20.3000	20.3000	+41.760%	80	187	-84.975%
2026-03-04	14.3200	14.3200	14.3200	14.3200	-24.433%	1	107	-78.701%
2026-03-03	19.0500	19.0500	18.5000	18.9500	+27.352%	28	106	-83.905%
2026-02-27	14.1900	14.8800	14.1900	14.8800	+41.714%	3	98	-79.503%
2026-02-19	10.5000	10.5000	10.5000	10.5000	+10.526%	1	96	-70.952%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+2.371%	1	96	-67.895%
2026-02-10	9.3300	9.3300	9.2800	9.2800	+11.271%	2	95	-67.134%
2026-02-04	8.3400	8.3400	8.3400	8.3400	+4.250%	1	94	-63.429%
2026-02-03	8.0000	8.0000	8.0000	8.0000	-9.605%	5	93	-61.875%
2026-01-26	8.8500	8.8500	8.8500	8.8500	-1.993%	3	89	-65.537%
2026-01-23	8.4400	9.0300	8.4400	9.0300	+5.614%	2	90	-66.224%
2026-01-21	8.7500	8.8400	8.5500	8.5500	+0.588%	20	90	-64.327%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-5.556%	5	90	-64.118%
2026-01-15	9.0000	9.0000	9.0000	9.0000	0.000%	1	90	-66.111%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-3.226%	10	90	-66.111%
2026-01-13	9.3000	9.3000	9.3000	9.3000	+3.333%	5	80	-67.204%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-18.182%	5	80	-66.111%
2025-12-31	11.0000	11.0000	11.0000	11.0000	+4.762%	5	75	-72.273%
2025-12-29	10.5000	10.5000	10.5000	10.5000	-6.166%	5	75	-70.952%
2025-12-26	11.1100	11.1900	11.1100	11.1900	-4.359%	2	74	-72.744%
2025-12-23	11.5500	11.7000	11.5500	11.7000	-14.160%	2	74	-73.932%
2025-12-10	13.6300	13.6300	13.6300	13.6300	+0.590%	5	73	-77.623%
2025-12-09	13.0700	13.5500	13.0700	13.5500	+1.498%	4	73	-77.491%
2025-12-08	13.3500	13.3500	13.3500	13.3500	-17.593%	5	73	-77.154%
2025-12-03	16.2000	16.2000	16.2000	16.2000	-6.358%	1	73	-81.173%
2025-12-01	17.1000	17.3000	17.1000	17.3000	-16.627%	2	72	-82.370%
2025-11-24	21.1500	21.1500	20.7500	20.7500	-11.097%	2	72	-85.301%
2025-11-18	23.3000	23.3400	22.9700	23.3400	-1.602%	4	72	-86.932%
2025-11-17	23.5500	23.7200	23.5500	23.7200	+7.818%	2	71	-87.142%
2025-11-14	21.9500	22.0000	21.9500	22.0000	+10.831%	2	70	-86.136%
2025-11-11	19.9000	19.9000	19.8500	19.8500	-18.814%	2	71	-84.635%
2025-11-07	23.9500	24.4500	23.1000	24.4500	+13.194%	32	72	-87.526%
2025-11-03	21.6000	21.6000	21.6000	21.6000	-12.195%	2	85	-85.880%
2025-10-20	24.5000	24.6000	24.5000	24.6000	+6.725%	2	85	-87.602%
2025-10-14	23.8000	23.8000	23.0500	23.0500	+4.204%	4	86	-86.768%
2025-10-13	22.1200	22.1200	22.1200	22.1200	-9.861%	2	86	-86.212%
2025-10-10	23.6000	24.8000	23.6000	24.5400	+15.919%	4	86	-87.571%
2025-09-24	21.1700	21.1700	21.1700	21.1700	-3.860%	2	86	-85.593%
2025-09-16	22.3200	22.4500	22.0200	22.0200	-1.167%	13	86	-86.149%
2025-09-12	22.0500	22.2800	22.0500	22.2800	+6.095%	2	86	-86.311%
2025-09-11	21.0000	21.0000	21.0000	21.0000	-14.703%	3	86	-85.476%
2025-08-29	24.6200	24.6200	24.6200	24.6200	-14.514%	1	83	-87.612%
2025-08-21	28.7300	28.8000	28.7300	28.8000	+1.767%	2	83	-89.410%
2025-08-20	28.3000	28.3000	28.3000	28.3000	+14.113%	1	84	-89.223%
2025-08-12	24.8000	24.8000	24.8000	24.8000	-10.437%	1	85	-87.702%
2025-08-08	27.5100	27.6900	27.5100	27.6900	-2.569%	2	85	-88.985%
2025-08-07	28.2100	28.4300	28.2000	28.4200	+0.495%	10	84	-89.268%
2025-08-06	28.1500	28.4500	28.1000	28.2800	-1.874%	92	83	-89.215%
2025-08-04	28.6000	28.8200	28.5800	28.8200	+3.669%	4	49	-89.417%
2025-07-31	27.5300	27.8000	27.5300	27.8000	-0.180%	2	51	-89.029%
2025-07-28	27.8500	27.8500	27.8500	27.8500	-14.701%	7	51	-89.048%
2025-07-16	32.6500	32.6500	32.6500	32.6500	-0.153%	2	50	-90.658%
2025-07-15	32.7000	32.7000	32.7000	32.7000	-1.357%	1	49	-90.673%
2025-07-11	33.1500	33.1500	33.1500	33.1500	-5.286%	1	49	-90.799%
2025-07-08	35.0000	35.0000	35.0000	35.0000	+5.613%	5	49	-91.286%
2025-07-02	32.8200	33.1400	32.8200	33.1400	-16.207%	2	44	-90.797%
2025-06-25	39.5500	39.5500	39.5500	39.5500	-1.885%	1	44	-92.288%
2025-06-24	40.2000	40.3100	40.2000	40.3100	-48.094%	2	45	-92.434%
2025-04-29	77.6600	77.6600	77.6600	77.6600	-15.587%	1	45	-96.073%
2025-04-15	92.3000	92.6500	92.0000	92.0000	-7.080%	4	46	-96.685%
2025-04-14	98.7000	99.0100	98.7000	99.0100	-12.574%	2	48	-96.920%
2025-04-04	113.2500	113.2500	113.2500	113.2500	+36.577%	36	46	-97.307%
2025-03-11	82.9200	82.9200	82.9200	82.9200	+12.663%	10	64	-96.322%
2025-03-07	73.7000	74.4000	73.3000	73.6000	+29.486%	36	54	-95.856%
2025-03-05	56.8600	56.8600	56.8400	56.8400	+36.307%	4	36	-94.634%
2025-02-11	41.2500	41.7000	41.2500	41.7000	+13.469%	2	36	-92.686%
2025-01-23	36.7500	36.7500	36.7500	36.7500	-27.885%	5	37	-91.701%
2025-01-15	50.9600	50.9600	50.9600	50.9600	-2.338%	1	33	-94.015%
2024-11-11	52.2000	52.2700	52.1800	52.1800	-6.168%	10	33	-94.155%
2024-11-06	55.6100	55.6100	55.6100	55.6100	-42.223%	10	33	-94.515%
2024-10-02	96.3500	96.3500	95.9500	96.2500	-3.120%	8	32	-96.831%
2024-09-17	99.3000	99.4500	99.3000	99.3500	-7.710%	4	28	-96.930%
2024-09-12	108.2000	108.2000	107.6500	107.6500	-3.970%	8	26	-97.167%
2024-09-10	112.2000	112.2000	112.1000	112.1000	+30.531%	2	22	-97.279%
2024-08-29	86.2700	86.2700	85.8800	85.8800	-25.838%	2	21	-96.449%
2024-08-05	116.1000	116.1000	115.8000	115.8000	+3.717%	6	21	-97.366%
2024-08-02	110.2500	111.9000	110.0500	111.6500	+20.768%	76	19	-97.268%
2024-08-01	92.4500	92.4500	92.4500	92.4500	-13.355%	2	6	-96.701%
2024-06-18	106.7000	106.7000	106.7000	106.7000	-2.602%	4	4	-97.142%
2024-06-12	109.3200	109.5500	109.1200	109.5500	0.000%	4	4	-97.216%