Dark

GS20261218P650
GS Dec 18 2026 650.00 Put (GS261218P00650000)
option OPRA

EOD

Aug 14, 2026

2.35-21.667%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3500	2.3500	2.3500	2.3500	-21.667%	2	83	0.000%
2026-08-10	2.6800	3.0000	2.6800	3.0000	-8.257%	10	85	-21.667%
2026-08-04	3.2700	3.2700	3.2700	3.2700	-26.517%	5	87	-28.135%
2026-07-27	4.4500	4.4500	4.4500	4.4500	+30.882%	1	92	-47.191%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-3.134%	1	92	-30.882%
2026-07-16	3.5100	3.5100	3.5100	3.5100	+13.226%	1	91	-33.048%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-18.421%	1	91	-24.194%
2026-07-14	3.8900	3.8900	3.8000	3.8000	-17.391%	2	92	-38.158%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-23.333%	1	92	-48.913%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-9.091%	30	87	-60.833%
2026-06-29	6.5800	6.6000	6.5800	6.6000	+14.983%	2	87	-64.394%
2026-06-25	5.7400	5.7400	5.7400	5.7400	+4.364%	1	86	-59.059%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+9.780%	1	87	-57.273%
2026-06-22	5.0100	5.0100	5.0100	5.0100	-21.719%	1	88	-53.094%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-20.000%	15	88	-63.281%
2026-06-12	8.0000	8.0500	8.0000	8.0000	-5.882%	19	103	-70.625%
2026-06-08	8.5000	8.5000	8.5000	8.5000	+12.882%	10	113	-72.353%
2026-06-04	7.9400	8.2200	7.5300	7.5300	-9.277%	19	113	-68.792%
2026-06-03	8.4500	8.4500	8.3000	8.3000	-20.192%	2	123	-71.687%
2026-05-20	10.4000	10.4000	10.4000	10.4000	-16.399%	3	123	-77.404%
2026-05-19	12.5600	12.5600	12.4000	12.4400	+8.646%	3	123	-81.109%
2026-05-15	11.4500	11.4500	11.4500	11.4500	-5.761%	2	123	-79.476%
2026-05-13	12.1500	12.1500	12.1500	12.1500	-5.447%	6	125	-80.658%
2026-05-12	13.0000	13.0000	12.5500	12.8500	+5.328%	4	119	-81.712%
2026-05-08	12.2000	12.2000	12.2000	12.2000	+3.741%	2	119	-80.738%
2026-05-06	12.1700	12.1700	11.7600	11.7600	-14.473%	21	119	-80.017%
2026-05-05	14.1000	14.3000	13.7500	13.7500	-8.333%	28	102	-82.909%
2026-05-04	15.0000	15.0000	15.0000	15.0000	+3.806%	1	121	-84.333%
2026-05-01	14.4500	14.5000	14.3000	14.4500	-3.344%	5	124	-83.737%
2026-04-29	14.9500	14.9500	14.9500	14.9500	-0.333%	1	124	-84.281%
2026-04-21	15.0000	15.0000	15.0000	15.0000	-1.704%	3	120	-84.333%
2026-04-17	15.2600	15.2600	15.2600	15.2600	-11.894%	1	120	-84.600%
2026-04-16	17.7000	17.7500	17.3200	17.3200	-7.676%	4	121	-86.432%
2026-04-14	18.9500	18.9500	18.7500	18.7600	-9.808%	3	122	-87.473%
2026-04-10	20.8000	20.8000	20.8000	20.8000	-31.624%	2	122	-88.702%
2026-04-02	30.4200	30.4200	30.4200	30.4200	-23.529%	1	122	-92.275%
2026-03-30	39.7500	40.4000	39.0500	39.7800	-1.168%	25	122	-94.093%
2026-03-27	39.6000	40.4000	39.6000	40.2500	+10.882%	31	130	-94.161%
2026-03-26	36.1000	36.3000	36.1000	36.3000	+10.435%	2	157	-93.526%
2026-03-25	31.6000	33.4500	31.5700	32.8700	+2.655%	24	157	-92.851%
2026-03-23	33.0500	33.0500	32.0200	32.0200	-17.897%	23	166	-92.661%
2026-03-19	40.7500	40.7500	39.0000	39.0000	+5.605%	9	146	-93.974%
2026-03-18	36.9000	36.9300	36.9000	36.9300	+1.317%	8	153	-93.637%
2026-03-17	36.0200	36.7300	36.0200	36.4500	-6.897%	18	157	-93.553%
2026-03-16	37.1800	39.1500	37.1800	39.1500	-8.421%	22	160	-93.997%
2026-03-12	39.5300	42.7500	38.8800	42.7500	+20.219%	22	140	-94.503%
2026-03-11	36.0000	36.2000	35.2500	35.5600	+4.588%	24	128	-93.391%
2026-03-09	40.9000	40.9000	34.0000	34.0000	-15.737%	5	111	-93.088%
2026-03-06	40.1500	40.3500	40.1500	40.3500	+20.448%	6	107	-94.176%
2026-03-05	33.5000	33.5000	33.5000	33.5000	+18.794%	1	107	-92.985%
2026-03-04	28.5500	28.6000	28.2000	28.2000	-13.893%	18	107	-91.667%
2026-03-03	32.6500	32.7500	32.6500	32.7500	+9.167%	20	106	-92.824%
2026-03-02	29.9000	30.1500	29.9000	30.0000	+7.143%	3	96	-92.167%
2026-02-27	25.6000	28.0000	25.6000	28.0000	+38.408%	6	94	-91.607%
2026-02-26	20.2300	20.2300	20.2300	20.2300	-18.097%	2	94	-88.384%
2026-02-24	24.9000	24.9000	24.7000	24.7000	-4.040%	2	94	-90.486%
2026-02-23	26.0000	26.0000	25.7400	25.7400	+17.481%	2	95	-90.870%
2026-02-19	21.9100	21.9100	21.9100	21.9100	-3.692%	1	94	-89.274%
2026-02-17	22.8000	22.8000	22.7500	22.7500	-6.263%	2	94	-89.670%
2026-02-13	24.3500	24.5500	24.0600	24.2700	+36.809%	12	89	-90.317%
2026-02-10	17.7400	17.7400	17.7400	17.7400	-7.604%	1	89	-86.753%
2026-02-04	19.1000	19.2000	18.9500	19.2000	+6.667%	9	88	-87.760%
2026-01-23	19.2500	19.2500	18.0000	18.0000	+5.572%	9	82	-86.944%
2026-01-21	17.7000	17.7000	17.0500	17.0500	-7.838%	4	77	-86.217%
2026-01-20	17.9000	18.5000	17.5000	18.5000	+14.198%	35	75	-87.297%
2026-01-16	16.4500	16.4500	16.2000	16.2000	+1.567%	7	81	-85.494%
2026-01-15	17.0100	17.0100	15.9500	15.9500	-20.647%	6	81	-85.266%
2026-01-14	20.1000	20.1000	20.1000	20.1000	+3.342%	2	75	-88.308%
2026-01-13	19.4500	19.4500	19.4500	19.4500	+5.420%	1	76	-87.918%
2026-01-12	19.5700	19.5700	18.4500	18.4500	-2.946%	20	75	-87.263%
2026-01-09	19.0100	19.0100	19.0100	19.0100	-4.038%	5	77	-87.638%
2026-01-08	19.7300	19.9300	19.7300	19.8100	+3.339%	6	72	-88.137%
2026-01-07	19.1700	19.1700	19.1700	19.1700	-0.156%	10	71	-87.741%
2026-01-06	19.8000	19.8000	18.9000	19.2000	-16.775%	33	66	-87.760%
2025-12-31	23.4000	23.4000	23.0700	23.0700	-1.199%	3	40	-89.814%
2025-12-30	23.0000	23.3500	22.8000	23.3500	+4.709%	6	40	-89.936%
2025-12-29	22.7500	23.0500	22.3000	22.3000	-1.152%	43	35	-89.462%
2025-12-26	22.3600	22.5600	22.3600	22.5600	-4.810%	2	16	-89.583%
2025-12-23	23.8100	23.8100	23.4500	23.7000	-10.902%	4	16	-90.084%
2025-12-18	26.4500	26.8500	26.4500	26.6000	+3.301%	14	14	-91.165%
2025-12-11	25.7900	25.7900	25.7500	25.7500	-3.990%	2	14	-90.874%
2025-12-10	26.7500	26.8200	26.7500	26.8200	+0.262%	2	14	-91.238%
2025-12-09	26.9000	26.9000	26.2500	26.7500	-4.122%	6	14	-91.215%
2025-12-08	27.8400	27.9000	27.8400	27.9000	-6.376%	2	14	-91.577%
2025-12-05	29.8000	29.8000	29.8000	29.8000	-38.238%	1	14	-92.114%
2025-11-21	48.2500	48.2500	48.2500	48.2500	+6.161%	1	13	-95.130%
2025-11-17	45.3500	45.4500	45.3500	45.4500	+6.941%	4	12	-94.829%
2025-11-14	42.4500	42.5000	42.4500	42.5000	+5.433%	7	8	-94.471%
2025-11-10	40.5000	40.5000	40.3100	40.3100	0.000%	11	6	-94.170%