Dark

GS20261218P600
GS Dec 18 2026 600.00 Put (GS261218P00600000)
option OPRA

EOD

Jun 30, 2026

4.50+10.565%(+0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.5000	4.5000	4.5000	4.5000	+10.565%	5	199	0.000%
2026-06-25	4.0700	4.0700	4.0700	4.0700	+7.958%	1	194	+10.565%
2026-06-24	3.7700	3.7700	3.7700	3.7700	-2.078%	1	195	+19.363%
2026-06-23	3.8500	3.8500	3.8500	3.8500	0.000%	1	195	+16.883%
2026-06-17	3.8500	3.8500	3.8500	3.8500	-18.432%	1	196	+16.883%
2026-06-02	4.7200	4.7200	4.7200	4.7200	-16.755%	1	196	-4.661%
2026-05-26	5.6700	5.6700	5.6700	5.6700	-27.308%	1	197	-20.635%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+2.497%	1	196	-42.308%
2026-05-18	7.6100	7.6100	7.6100	7.6100	-4.875%	5	196	-40.867%
2026-05-12	8.8100	8.9500	8.0000	8.0000	-0.621%	14	196	-43.750%
2026-05-11	7.9500	8.0500	7.9500	8.0500	-21.078%	2	195	-44.099%
2026-05-04	10.2500	10.2500	10.1500	10.2000	+3.030%	26	195	-55.882%
2026-04-30	9.9000	10.0500	9.9000	9.9000	-1.590%	4	190	-54.545%
2026-04-28	10.5000	10.5000	9.9500	10.0600	-0.887%	4	188	-55.268%
2026-04-21	10.3000	10.3000	10.0500	10.1500	-10.965%	12	193	-55.665%
2026-04-17	11.4000	11.4000	11.4000	11.4000	-0.870%	1	193	-60.526%
2026-04-15	11.6000	11.6000	11.5000	11.5000	-8.730%	2	194	-60.870%
2026-04-14	12.7000	12.7000	12.6000	12.6000	-6.667%	2	194	-64.286%
2026-04-13	15.5000	15.5000	13.5000	13.5000	-3.915%	2	194	-66.667%
2026-04-10	14.1000	14.1000	14.0500	14.0500	-33.031%	2	192	-67.972%
2026-04-06	20.9800	20.9800	20.9800	20.9800	+1.845%	1	192	-78.551%
2026-04-01	20.7000	20.7000	20.6000	20.6000	-19.969%	6	192	-78.155%
2026-03-26	25.8000	25.8000	25.7400	25.7400	+3.373%	2	192	-82.517%
2026-03-24	24.8500	24.9000	24.8500	24.9000	+5.732%	2	191	-81.928%
2026-03-23	23.5000	23.5500	23.5000	23.5500	-18.371%	2	191	-80.892%
2026-03-19	28.9000	28.9000	28.8500	28.8500	-6.209%	2	191	-84.402%
2026-03-12	29.8000	30.7600	29.8000	30.7600	+24.635%	2	191	-85.371%
2026-03-10	24.6800	24.6800	24.6800	24.6800	+19.227%	1	191	-81.767%
2026-03-04	20.6500	20.7000	20.6500	20.7000	-10.195%	6	190	-78.261%
2026-03-03	23.1000	23.1000	23.0500	23.0500	+31.714%	6	187	-80.477%
2026-02-24	17.5000	17.5000	17.5000	17.5000	+21.528%	75	187	-74.286%
2026-02-11	14.6000	14.6000	14.4000	14.4000	+11.197%	2	121	-68.750%
2026-02-09	13.0500	13.0500	12.9500	12.9500	+10.684%	2	121	-65.251%
2026-02-03	11.7000	11.7000	11.7000	11.7000	-2.500%	1	121	-61.538%
2026-02-02	13.0000	13.0000	12.0000	12.0000	-9.977%	14	122	-62.500%
2026-01-23	13.3300	13.3300	13.3300	13.3300	+13.932%	5	111	-66.242%
2026-01-22	11.7000	11.7000	11.7000	11.7000	-2.905%	1	108	-61.538%
2026-01-21	12.0000	12.2500	12.0000	12.0500	-5.490%	16	107	-62.656%
2026-01-20	12.8000	12.8000	12.7500	12.7500	+7.233%	2	115	-64.706%
2026-01-16	11.9200	11.9200	11.8900	11.8900	-11.070%	2	117	-62.153%
2026-01-14	13.3700	13.3700	13.3700	13.3700	-0.963%	1	117	-66.343%
2026-01-06	14.0000	14.0000	13.5000	13.5000	-10.359%	3	117	-66.667%
2026-01-02	15.7000	15.7000	15.0600	15.0600	-8.617%	8	118	-70.120%
2025-12-31	16.2000	16.4800	16.2000	16.4800	-11.398%	3	116	-72.694%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-0.428%	1	116	-75.806%
2025-12-16	17.9700	18.7800	17.9700	18.6800	+3.319%	3	115	-75.910%
2025-12-11	18.6500	18.6500	18.0800	18.0800	-3.056%	6	115	-75.111%
2025-12-10	18.4500	18.6500	18.4500	18.6500	-2.865%	10	114	-75.871%
2025-12-09	19.2000	19.2000	19.2000	19.2000	-17.063%	1	114	-76.563%
2025-12-02	23.0500	23.1500	23.0500	23.1500	-5.510%	2	114	-80.562%
2025-11-28	24.5000	24.5000	24.5000	24.5000	-4.110%	1	114	-81.633%
2025-11-26	25.6500	25.6500	25.5500	25.5500	-19.780%	4	111	-82.387%
2025-11-17	31.7500	31.8500	31.7500	31.8500	+2.247%	2	111	-85.871%
2025-11-14	30.5000	31.1500	30.5000	31.1500	+9.298%	6	112	-85.554%
2025-11-11	28.5000	28.5000	28.5000	28.5000	-1.893%	1	111	-84.211%
2025-11-10	29.1000	29.4000	29.0500	29.0500	-7.040%	4	111	-84.509%
2025-11-05	31.2500	31.2500	31.2500	31.2500	+3.306%	1	112	-85.600%
2025-11-04	29.7500	30.2500	28.2500	30.2500	-2.104%	87	111	-85.124%
2025-11-03	30.5000	30.9000	30.5000	30.9000	+1.913%	2	123	-85.437%
2025-10-31	30.3400	30.3400	30.3200	30.3200	+4.552%	5	123	-85.158%
2025-10-30	27.7800	29.0000	27.7800	29.0000	-13.433%	81	118	-84.483%
2025-10-21	33.5000	33.5000	33.5000	33.5000	+5.181%	1	38	-86.567%
2025-10-15	31.8500	31.8500	31.8500	31.8500	+3.041%	1	37	-85.871%
2025-10-13	30.9100	30.9100	30.9100	30.9100	-10.145%	1	37	-85.442%
2025-10-10	34.2000	34.4000	34.2000	34.4000	+24.638%	2	37	-86.919%
2025-09-24	27.5500	27.6500	27.4000	27.6000	-9.538%	4	36	-83.696%
2025-09-12	30.5100	30.5100	30.5100	30.5100	-0.942%	5	35	-85.251%
2025-09-11	30.8000	30.8000	30.8000	30.8000	-12.748%	1	38	-85.390%
2025-09-08	35.3000	35.3000	35.3000	35.3000	-3.155%	1	39	-87.252%
2025-09-05	33.4000	36.4500	33.4000	36.4500	+2.879%	11	40	-87.654%
2025-08-29	35.4300	35.4300	35.4300	35.4300	+3.779%	5	38	-87.299%
2025-08-27	34.1400	34.1400	34.1400	34.1400	-1.043%	1	38	-86.819%
2025-08-25	34.5000	34.5000	34.5000	34.5000	-2.266%	1	38	-86.957%
2025-08-12	34.9300	35.3000	34.9300	35.3000	-12.407%	2	38	-87.252%
2025-08-04	40.0400	40.3000	40.0400	40.3000	+5.497%	4	39	-88.834%
2025-07-31	38.2000	38.2000	38.2000	38.2000	-3.365%	1	39	-88.220%
2025-07-23	39.5300	39.5300	39.5300	39.5300	-16.374%	1	38	-88.616%
2025-07-09	47.2700	47.2700	47.2700	47.2700	-4.928%	1	38	-90.480%
2025-07-08	48.8000	49.7200	48.8000	49.7200	+14.037%	4	38	-90.949%
2025-07-03	43.6000	43.6000	43.6000	43.6000	-5.791%	4	34	-89.679%
2025-06-30	46.2800	46.2800	46.2800	46.2800	-9.255%	1	35	-90.277%
2025-06-26	52.1500	52.1500	51.0000	51.0000	-22.161%	2	35	-91.176%
2025-06-17	65.7000	65.7000	65.5200	65.5200	+0.337%	2	35	-93.132%
2025-06-11	65.1000	65.3000	64.5700	65.3000	-14.462%	73	35	-93.109%
2025-06-04	76.3400	76.3400	76.3400	76.3400	+2.100%	1	56	-94.105%
2025-06-03	74.7700	74.7700	74.7700	74.7700	-6.596%	1	56	-93.982%
2025-05-21	80.2000	80.2000	80.0500	80.0500	+8.912%	2	56	-94.379%
2025-05-20	73.7000	73.7800	73.3600	73.5000	+5.301%	8	57	-93.878%
2025-05-16	70.0600	70.2000	69.8000	69.8000	-1.412%	6	55	-93.553%
2025-05-15	71.3500	71.3500	70.8000	70.8000	-35.939%	6	53	-93.644%
2025-03-10	107.5000	110.5200	107.5000	110.5200	+65.375%	40	53	-95.928%
2025-01-16	66.8300	66.8300	66.8300	66.8300	-20.298%	2	20	-93.266%
2025-01-14	83.8000	83.8500	83.8000	83.8500	-3.287%	2	20	-94.633%
2024-12-30	86.1500	86.7000	86.1500	86.7000	-4.019%	10	20	-94.810%
2024-12-19	90.3300	90.3300	90.3300	90.3300	+19.090%	1	29	-95.018%
2024-12-12	75.8500	75.8500	75.8500	75.8500	+0.371%	3	29	-94.067%
2024-12-11	75.6500	75.6500	75.5700	75.5700	+6.287%	2	32	-94.045%
2024-12-10	71.1000	71.1000	71.1000	71.1000	+1.282%	10	32	-93.671%
2024-11-29	70.2000	70.2000	70.2000	70.2000	-2.703%	20	22	-93.590%
2024-11-13	72.0000	72.1500	71.5000	72.1500	-3.800%	20	12	-93.763%
2024-11-12	72.8500	75.0000	72.8500	75.0000	+4.632%	14	3	-94.000%
2024-11-11	71.6800	71.6800	71.6800	71.6800	-41.135%	3	4	-93.722%
2024-09-19	121.7700	121.7700	121.7700	121.7700	-13.883%	2	1	-96.305%
2024-09-11	141.9500	141.9500	141.4000	141.4000	+22.371%	2	2	-96.818%
2024-08-23	119.8800	119.8800	115.5500	115.5500	0.000%	4	2	-96.106%