Dark

GS20261218P700
GS Dec 18 2026 700.00 Put (GS261218P00700000)
option OPRA

EOD

Aug 19, 2026

3.00-10.714%(-0.36)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.9800	3.0000	2.9800	3.0000	-10.714%	178	991	0.000%
2026-08-18	3.1500	3.3600	3.1500	3.3600	+11.258%	4	815	-10.714%
2026-08-17	3.0200	3.0200	3.0200	3.0200	-32.739%	1	815	-0.662%
2026-08-11	4.4900	4.4900	4.4900	4.4900	-0.222%	1	816	-33.185%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-15.094%	3	816	-33.333%
2026-08-07	5.4500	5.4500	5.3000	5.3000	+1.145%	3	813	-43.396%
2026-08-06	4.9000	5.2400	4.7500	5.2400	-10.274%	7	812	-42.748%
2026-08-04	5.8400	5.8400	5.8400	5.8400	-17.746%	1	805	-48.630%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-21.111%	2	806	-57.746%
2026-07-29	8.0300	9.0000	8.0300	9.0000	+38.462%	2	808	-66.667%
2026-07-23	4.2500	6.6000	4.2500	6.5000	-7.801%	20	808	-53.846%
2026-07-17	7.0000	7.2500	7.0000	7.0500	+74.505%	47	788	-57.447%
2026-07-16	4.0400	4.0400	4.0400	4.0400	-7.126%	1	764	-25.743%
2026-07-15	4.3500	4.3500	4.3500	4.3500	-13.000%	35	764	-31.034%
2026-07-14	4.9000	5.0000	4.9000	5.0000	-30.844%	2	741	-40.000%
2026-07-10	7.2300	7.2300	7.2300	7.2300	-4.238%	1	740	-58.506%
2026-07-09	7.5500	7.5500	7.5500	7.5500	-13.517%	1	741	-60.265%
2026-07-08	9.2300	9.2300	8.7300	8.7300	+9.398%	66	742	-65.636%
2026-07-06	7.9800	7.9800	7.9800	7.9800	-12.596%	1	699	-62.406%
2026-07-02	9.2000	9.2000	9.1000	9.1300	-12.212%	56	644	-67.141%
2026-07-01	10.1000	10.4000	10.1000	10.4000	-0.952%	2	644	-71.154%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+28.834%	1	645	-71.429%
2026-06-25	8.0000	8.2500	8.0000	8.1500	-16.837%	30	644	-63.190%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+40.000%	1	635	-69.388%
2026-06-22	7.0000	7.0500	7.0000	7.0000	-9.561%	24	636	-57.143%
2026-06-17	7.8500	7.8500	7.7400	7.7400	-31.200%	2	633	-61.240%
2026-06-12	10.0000	11.2500	10.0000	11.2500	-7.025%	4	633	-73.333%
2026-06-11	12.1000	12.1000	12.1000	12.1000	-16.552%	1	629	-75.207%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-2.815%	1	628	-79.310%
2026-06-09	14.9500	14.9500	14.2500	14.9200	+21.301%	23	627	-79.893%
2026-06-08	12.2500	12.4600	12.2500	12.3000	+14.953%	27	618	-75.610%
2026-06-04	9.8500	10.8000	9.8500	10.7000	-10.833%	40	610	-71.963%
2026-06-03	8.3000	12.0000	8.3000	12.0000	+19.403%	25	595	-75.000%
2026-06-02	9.0500	11.0000	9.0500	10.0500	-4.649%	4	587	-70.149%
2026-06-01	9.9500	10.9500	9.9500	10.5400	-5.893%	3	587	-71.537%
2026-05-29	10.2000	11.8000	10.2000	11.2000	-2.609%	137	586	-73.214%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-11.538%	1	580	-73.913%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-9.972%	1	579	-76.923%
2026-05-21	14.4400	14.4400	14.4400	14.4400	-1.568%	1	578	-79.224%
2026-05-20	14.7300	14.7500	14.6700	14.6700	-14.957%	3	578	-79.550%
2026-05-15	17.2500	17.2500	17.0400	17.2500	-1.541%	8	580	-82.609%
2026-05-13	17.4400	17.5200	17.4400	17.5200	-5.143%	21	579	-82.877%
2026-05-12	18.3000	18.4700	18.3000	18.4700	+3.531%	2	559	-83.757%
2026-05-11	17.8400	17.8400	17.8400	17.8400	+0.620%	3	559	-83.184%
2026-05-08	17.5000	17.7300	17.5000	17.7300	+4.294%	21	559	-83.080%
2026-05-07	17.0000	17.0000	17.0000	17.0000	-16.256%	2	576	-82.353%
2026-05-05	20.3000	20.3000	20.3000	20.3000	-9.778%	20	578	-85.222%
2026-05-04	21.9000	22.5000	21.6000	22.5000	-0.662%	41	558	-86.667%
2026-04-29	22.6500	22.6500	22.6500	22.6500	+5.349%	1	538	-86.755%
2026-04-28	21.4800	21.5500	21.4000	21.5000	-3.197%	14	537	-86.047%
2026-04-24	22.2100	22.2100	22.2100	22.2100	-1.289%	1	536	-86.493%
2026-04-21	20.3000	22.5000	20.0000	22.5000	+4.215%	7	534	-86.667%
2026-04-20	21.5900	21.5900	21.5900	21.5900	-3.659%	1	534	-86.105%
2026-04-17	23.1000	23.1000	22.1100	22.4100	-9.637%	7	534	-86.613%
2026-04-16	26.0000	26.0000	24.8000	24.8000	-0.998%	21	533	-87.903%
2026-04-15	24.6300	25.0500	24.6300	25.0500	-1.765%	11	532	-88.024%
2026-04-14	27.3300	27.3300	25.5000	25.5000	-8.766%	10	533	-88.235%
2026-04-13	31.6500	31.6500	27.9500	27.9500	-2.816%	15	537	-89.267%
2026-04-10	28.8800	28.8800	28.7600	28.7600	-26.294%	2	528	-89.569%
2026-04-06	39.0200	39.0200	39.0200	39.0200	-5.521%	2	528	-92.312%
2026-04-02	40.9500	41.3100	40.9500	41.3000	+2.431%	127	526	-92.736%
2026-04-01	40.3200	40.3200	40.3200	40.3200	-17.377%	2	526	-92.560%
2026-03-31	48.8500	48.8500	48.8000	48.8000	-8.098%	2	524	-93.852%
2026-03-30	52.8000	53.1000	52.2000	53.1000	+0.759%	3	522	-94.350%
2026-03-27	52.7000	52.7000	52.7000	52.7000	+10.021%	4	519	-94.307%
2026-03-26	47.9500	47.9500	47.9000	47.9000	+2.350%	3	515	-93.737%
2026-03-24	45.7500	46.8000	45.3000	46.8000	+8.964%	23	513	-93.590%
2026-03-23	41.1000	42.9500	41.1000	42.9500	-15.784%	12	521	-93.015%
2026-03-19	53.3900	53.3900	51.0000	51.0000	+3.093%	3	512	-94.118%
2026-03-17	50.0500	50.0500	49.4700	49.4700	-6.660%	40	512	-93.936%
2026-03-16	53.0000	53.0000	53.0000	53.0000	-3.636%	1	532	-94.340%
2026-03-13	55.0000	55.0000	55.0000	55.0000	-1.961%	3	531	-94.545%
2026-03-12	56.1000	56.1000	56.1000	56.1000	+16.149%	1	528	-94.652%
2026-03-11	48.8400	49.3000	48.3000	48.3000	+4.977%	6	527	-93.789%
2026-03-10	47.2000	47.2000	46.0100	46.0100	-2.418%	2	529	-93.480%
2026-03-09	52.7000	53.0500	47.1500	47.1500	-6.169%	17	529	-93.637%
2026-03-06	53.1000	53.1000	49.9000	50.2500	+9.239%	28	519	-94.030%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+16.662%	10	508	-93.478%
2026-03-04	39.9000	39.9000	39.2000	39.4300	-0.930%	29	498	-92.392%
2026-03-02	41.0000	41.1000	39.7500	39.8000	-0.995%	53	495	-92.462%
2026-02-27	41.0000	41.0000	40.2000	40.2000	+32.455%	4	479	-92.537%
2026-02-25	30.5500	30.5500	30.3500	30.3500	-15.694%	6	478	-90.115%
2026-02-23	32.2500	36.0000	32.2500	36.0000	+20.000%	14	478	-91.667%
2026-02-20	30.2500	30.6000	29.8700	30.0000	-7.692%	44	484	-90.000%
2026-02-12	32.2100	32.5000	32.2100	32.5000	+21.495%	15	473	-90.769%
2026-02-11	27.8500	27.8500	26.7000	26.7500	+4.697%	32	458	-88.785%
2026-02-09	26.9500	27.4500	25.5000	25.5500	-11.744%	24	458	-88.258%
2026-02-06	28.9500	28.9500	28.9500	28.9500	-9.248%	2	458	-89.637%
2026-02-05	33.2000	33.2000	31.7500	31.9000	+8.985%	3	458	-90.596%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+14.560%	4	459	-89.751%
2026-01-27	25.7500	25.7500	25.5500	25.5500	-4.877%	2	455	-88.258%
2026-01-23	26.7900	26.8600	26.7900	26.8600	+14.639%	4	455	-88.831%
2026-01-21	23.4300	23.4300	23.4300	23.4300	-5.904%	5	452	-87.196%
2026-01-20	24.5000	24.9000	24.5000	24.9000	+10.667%	2	450	-87.952%
2026-01-16	22.5000	22.5000	22.5000	22.5000	+0.267%	1	450	-86.667%
2026-01-15	24.1600	24.6400	22.4400	22.4400	-18.696%	8	450	-86.631%
2026-01-14	27.5000	27.6000	27.5000	27.6000	+0.730%	2	451	-89.130%
2026-01-13	27.2500	27.7500	26.9000	27.4000	+4.941%	22	451	-89.051%
2026-01-12	27.4500	27.5500	26.1100	26.1100	-6.147%	3	449	-88.510%
2026-01-08	27.7000	28.1500	27.6900	27.8200	+1.164%	20	448	-89.216%
2026-01-07	27.1500	27.5000	27.1500	27.5000	+1.852%	19	448	-89.091%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+0.111%	1	458	-88.889%
2026-01-05	27.0800	27.0800	26.3500	26.9700	-10.547%	4	457	-88.877%
2026-01-02	30.1500	30.1500	30.1500	30.1500	-2.742%	1	457	-90.050%
2025-12-29	30.9000	31.0000	30.9000	31.0000	+0.911%	2	456	-90.323%
2025-12-26	31.0000	31.0000	30.7200	30.7200	-4.388%	2	454	-90.234%
2025-12-24	32.1300	32.1300	32.1300	32.1300	-1.290%	1	453	-90.663%
2025-12-23	32.3500	32.7800	32.1800	32.5500	-6.358%	28	453	-90.783%
2025-12-19	34.7600	34.7600	34.7600	34.7600	-7.307%	1	446	-91.369%
2025-12-18	36.6100	37.5000	36.6100	37.5000	+4.109%	5	446	-92.000%
2025-12-16	35.9600	36.0200	35.9600	36.0200	+5.941%	2	442	-91.671%
2025-12-15	34.0000	34.0000	34.0000	34.0000	-2.579%	10	442	-91.176%
2025-12-11	35.0000	35.0000	34.9000	34.9000	-5.240%	2	432	-91.404%
2025-12-09	37.0000	37.0000	36.8300	36.8300	-2.926%	2	430	-91.854%
2025-12-08	37.9400	37.9400	37.9400	37.9400	-9.753%	1	430	-92.093%
2025-12-04	42.0400	42.0400	42.0400	42.0400	-3.134%	2	429	-92.864%
2025-12-03	44.7500	44.7500	43.4000	43.4000	-4.720%	11	431	-93.088%
2025-11-28	45.5500	45.5500	45.5500	45.5500	-5.888%	2	431	-93.414%
2025-11-26	48.6500	48.6500	48.0500	48.4000	-8.886%	113	320	-93.802%
2025-11-25	54.1600	54.1600	53.1200	53.1200	-11.819%	2	320	-94.352%
2025-11-24	60.2400	60.2400	60.2400	60.2400	-10.689%	1	320	-95.020%
2025-11-21	67.4500	67.4500	67.4500	67.4500	+19.911%	1	321	-95.552%
2025-11-14	56.2500	56.2500	56.2500	56.2500	+5.733%	2	320	-94.667%
2025-11-13	49.1600	53.2000	49.1600	53.2000	+13.675%	4	318	-94.361%
2025-11-12	48.0800	48.2000	46.1500	46.8000	-13.333%	305	318	-93.590%
2025-11-10	54.0000	54.0000	54.0000	54.0000	-3.347%	1	38	-94.444%
2025-11-04	56.0000	56.0000	55.8700	55.8700	-2.666%	3	37	-94.630%
2025-11-03	57.4000	57.4000	57.4000	57.4000	+9.063%	1	35	-94.774%
2025-10-28	52.6300	52.6300	52.6300	52.6300	-5.444%	1	35	-94.300%
2025-10-24	56.1400	56.1400	55.2000	55.6600	-9.569%	26	34	-94.610%
2025-10-21	61.5500	61.5500	61.5500	61.5500	-10.473%	1	24	-95.126%
2025-10-17	69.3500	69.3500	68.0500	68.7500	+13.262%	16	24	-95.636%
2025-10-16	60.7000	60.7000	60.7000	60.7000	+4.117%	2	20	-95.058%
2025-10-13	58.7000	58.7000	58.3000	58.3000	-1.103%	2	18	-94.854%
2025-10-10	59.4500	59.4500	58.9500	58.9500	-0.085%	2	17	-94.911%
2025-10-08	59.0000	59.0000	59.0000	59.0000	+20.408%	1	16	-94.915%
2025-09-23	48.0000	49.0000	48.0000	49.0000	-3.752%	3	16	-93.878%
2025-09-22	50.9100	50.9100	50.9100	50.9100	-2.751%	10	15	-94.107%
2025-09-18	52.3500	52.3500	52.3500	52.3500	-18.963%	5	16	-94.269%
2025-08-27	63.9000	64.6000	63.9000	64.6000	-25.058%	2	12	-95.356%
2025-07-09	86.2500	86.2500	86.2000	86.2000	+0.186%	2	11	-96.520%
2025-07-08	85.8800	86.0400	85.8800	86.0400	+1.678%	2	10	-96.513%
2025-07-07	84.6200	84.6200	84.6200	84.6200	-46.696%	10	10	-96.455%
2025-05-02	158.7500	158.7500	158.7500	158.7500	-5.337%	2	3	-98.110%
2025-04-29	168.6500	168.6500	167.7000	167.7000	-3.064%	2	3	-98.211%
2025-04-24	173.0000	173.0000	173.0000	173.0000	-6.106%	1	3	-98.266%
2025-04-23	184.2500	184.2500	184.2500	184.2500	-5.197%	1	3	-98.372%
2025-04-15	195.3900	195.3900	194.3500	194.3500	-3.524%	2	3	-98.456%
2025-04-14	201.4500	201.4500	201.4500	201.4500	+27.783%	1	2	-98.511%
2025-03-27	157.6500	157.6500	157.6500	157.6500	+63.148%	1	1	-98.097%
2025-02-14	96.6300	96.6300	96.6300	96.6300	-36.818%	2	2	-96.895%
2024-12-18	141.6800	152.9400	141.6800	152.9400	-26.970%	2	2	-98.038%
2024-10-02	209.4600	209.4600	209.4200	209.4200	0.000%	2	0	-98.567%