Dark

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

EOD

Jul 1, 2026

10.40-0.952%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1000	10.4000	10.1000	10.4000	-0.952%	2	644	0.000%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+28.834%	1	645	-0.952%
2026-06-25	8.0000	8.2500	8.0000	8.1500	-16.837%	30	644	+27.607%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+40.000%	1	635	+6.122%
2026-06-22	7.0000	7.0500	7.0000	7.0000	-9.561%	24	636	+48.571%
2026-06-17	7.8500	7.8500	7.7400	7.7400	-31.200%	2	633	+34.367%
2026-06-12	10.0000	11.2500	10.0000	11.2500	-7.025%	4	633	-7.556%
2026-06-11	12.1000	12.1000	12.1000	12.1000	-16.552%	1	629	-14.050%
2026-06-10	14.5000	14.5000	14.5000	14.5000	-2.815%	1	628	-28.276%
2026-06-09	14.9500	14.9500	14.2500	14.9200	+21.301%	23	627	-30.295%
2026-06-08	12.2500	12.4600	12.2500	12.3000	+14.953%	27	618	-15.447%
2026-06-04	9.8500	10.8000	9.8500	10.7000	-10.833%	40	610	-2.804%
2026-06-03	8.3000	12.0000	8.3000	12.0000	+19.403%	25	595	-13.333%
2026-06-02	9.0500	11.0000	9.0500	10.0500	-4.649%	4	587	+3.483%
2026-06-01	9.9500	10.9500	9.9500	10.5400	-5.893%	3	587	-1.328%
2026-05-29	10.2000	11.8000	10.2000	11.2000	-2.609%	137	586	-7.143%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-11.538%	1	580	-9.565%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-9.972%	1	579	-20.000%
2026-05-21	14.4400	14.4400	14.4400	14.4400	-1.568%	1	578	-27.978%
2026-05-20	14.7300	14.7500	14.6700	14.6700	-14.957%	3	578	-29.107%
2026-05-15	17.2500	17.2500	17.0400	17.2500	-1.541%	8	580	-39.710%
2026-05-13	17.4400	17.5200	17.4400	17.5200	-5.143%	21	579	-40.639%
2026-05-12	18.3000	18.4700	18.3000	18.4700	+3.531%	2	559	-43.692%
2026-05-11	17.8400	17.8400	17.8400	17.8400	+0.620%	3	559	-41.704%
2026-05-08	17.5000	17.7300	17.5000	17.7300	+4.294%	21	559	-41.342%
2026-05-07	17.0000	17.0000	17.0000	17.0000	-16.256%	2	576	-38.824%
2026-05-05	20.3000	20.3000	20.3000	20.3000	-9.778%	20	578	-48.768%
2026-05-04	21.9000	22.5000	21.6000	22.5000	-0.662%	41	558	-53.778%
2026-04-29	22.6500	22.6500	22.6500	22.6500	+5.349%	1	538	-54.084%
2026-04-28	21.4800	21.5500	21.4000	21.5000	-3.197%	14	537	-51.628%
2026-04-24	22.2100	22.2100	22.2100	22.2100	-1.289%	1	536	-53.174%
2026-04-21	20.3000	22.5000	20.0000	22.5000	+4.215%	7	534	-53.778%
2026-04-20	21.5900	21.5900	21.5900	21.5900	-3.659%	1	534	-51.830%
2026-04-17	23.1000	23.1000	22.1100	22.4100	-9.637%	7	534	-53.592%
2026-04-16	26.0000	26.0000	24.8000	24.8000	-0.998%	21	533	-58.065%
2026-04-15	24.6300	25.0500	24.6300	25.0500	-1.765%	11	532	-58.483%
2026-04-14	27.3300	27.3300	25.5000	25.5000	-8.766%	10	533	-59.216%
2026-04-13	31.6500	31.6500	27.9500	27.9500	-2.816%	15	537	-62.791%
2026-04-10	28.8800	28.8800	28.7600	28.7600	-26.294%	2	528	-63.839%
2026-04-06	39.0200	39.0200	39.0200	39.0200	-5.521%	2	528	-73.347%
2026-04-02	40.9500	41.3100	40.9500	41.3000	+2.431%	127	526	-74.818%
2026-04-01	40.3200	40.3200	40.3200	40.3200	-17.377%	2	526	-74.206%
2026-03-31	48.8500	48.8500	48.8000	48.8000	-8.098%	2	524	-78.689%
2026-03-30	52.8000	53.1000	52.2000	53.1000	+0.759%	3	522	-80.414%
2026-03-27	52.7000	52.7000	52.7000	52.7000	+10.021%	4	519	-80.266%
2026-03-26	47.9500	47.9500	47.9000	47.9000	+2.350%	3	515	-78.288%
2026-03-24	45.7500	46.8000	45.3000	46.8000	+8.964%	23	513	-77.778%
2026-03-23	41.1000	42.9500	41.1000	42.9500	-15.784%	12	521	-75.786%
2026-03-19	53.3900	53.3900	51.0000	51.0000	+3.093%	3	512	-79.608%
2026-03-17	50.0500	50.0500	49.4700	49.4700	-6.660%	40	512	-78.977%
2026-03-16	53.0000	53.0000	53.0000	53.0000	-3.636%	1	532	-80.377%
2026-03-13	55.0000	55.0000	55.0000	55.0000	-1.961%	3	531	-81.091%
2026-03-12	56.1000	56.1000	56.1000	56.1000	+16.149%	1	528	-81.462%
2026-03-11	48.8400	49.3000	48.3000	48.3000	+4.977%	6	527	-78.468%
2026-03-10	47.2000	47.2000	46.0100	46.0100	-2.418%	2	529	-77.396%
2026-03-09	52.7000	53.0500	47.1500	47.1500	-6.169%	17	529	-77.943%
2026-03-06	53.1000	53.1000	49.9000	50.2500	+9.239%	28	519	-79.303%
2026-03-05	46.0000	46.0000	46.0000	46.0000	+16.662%	10	508	-77.391%
2026-03-04	39.9000	39.9000	39.2000	39.4300	-0.930%	29	498	-73.624%
2026-03-02	41.0000	41.1000	39.7500	39.8000	-0.995%	53	495	-73.869%
2026-02-27	41.0000	41.0000	40.2000	40.2000	+32.455%	4	479	-74.129%
2026-02-25	30.5500	30.5500	30.3500	30.3500	-15.694%	6	478	-65.733%
2026-02-23	32.2500	36.0000	32.2500	36.0000	+20.000%	14	478	-71.111%
2026-02-20	30.2500	30.6000	29.8700	30.0000	-7.692%	44	484	-65.333%
2026-02-12	32.2100	32.5000	32.2100	32.5000	+21.495%	15	473	-68.000%
2026-02-11	27.8500	27.8500	26.7000	26.7500	+4.697%	32	458	-61.121%
2026-02-09	26.9500	27.4500	25.5000	25.5500	-11.744%	24	458	-59.295%
2026-02-06	28.9500	28.9500	28.9500	28.9500	-9.248%	2	458	-64.076%
2026-02-05	33.2000	33.2000	31.7500	31.9000	+8.985%	3	458	-67.398%
2026-02-04	29.2700	29.2700	29.2700	29.2700	+14.560%	4	459	-64.469%
2026-01-27	25.7500	25.7500	25.5500	25.5500	-4.877%	2	455	-59.295%
2026-01-23	26.7900	26.8600	26.7900	26.8600	+14.639%	4	455	-61.281%
2026-01-21	23.4300	23.4300	23.4300	23.4300	-5.904%	5	452	-55.612%
2026-01-20	24.5000	24.9000	24.5000	24.9000	+10.667%	2	450	-58.233%
2026-01-16	22.5000	22.5000	22.5000	22.5000	+0.267%	1	450	-53.778%
2026-01-15	24.1600	24.6400	22.4400	22.4400	-18.696%	8	450	-53.654%
2026-01-14	27.5000	27.6000	27.5000	27.6000	+0.730%	2	451	-62.319%
2026-01-13	27.2500	27.7500	26.9000	27.4000	+4.941%	22	451	-62.044%
2026-01-12	27.4500	27.5500	26.1100	26.1100	-6.147%	3	449	-60.169%
2026-01-08	27.7000	28.1500	27.6900	27.8200	+1.164%	20	448	-62.617%
2026-01-07	27.1500	27.5000	27.1500	27.5000	+1.852%	19	448	-62.182%
2026-01-06	27.0000	27.0000	27.0000	27.0000	+0.111%	1	458	-61.481%
2026-01-05	27.0800	27.0800	26.3500	26.9700	-10.547%	4	457	-61.439%
2026-01-02	30.1500	30.1500	30.1500	30.1500	-2.742%	1	457	-65.506%
2025-12-29	30.9000	31.0000	30.9000	31.0000	+0.911%	2	456	-66.452%
2025-12-26	31.0000	31.0000	30.7200	30.7200	-4.388%	2	454	-66.146%
2025-12-24	32.1300	32.1300	32.1300	32.1300	-1.290%	1	453	-67.631%
2025-12-23	32.3500	32.7800	32.1800	32.5500	-6.358%	28	453	-68.049%
2025-12-19	34.7600	34.7600	34.7600	34.7600	-7.307%	1	446	-70.081%
2025-12-18	36.6100	37.5000	36.6100	37.5000	+4.109%	5	446	-72.267%
2025-12-16	35.9600	36.0200	35.9600	36.0200	+5.941%	2	442	-71.127%
2025-12-15	34.0000	34.0000	34.0000	34.0000	-2.579%	10	442	-69.412%
2025-12-11	35.0000	35.0000	34.9000	34.9000	-5.240%	2	432	-70.201%
2025-12-09	37.0000	37.0000	36.8300	36.8300	-2.926%	2	430	-71.762%
2025-12-08	37.9400	37.9400	37.9400	37.9400	-9.753%	1	430	-72.588%
2025-12-04	42.0400	42.0400	42.0400	42.0400	-3.134%	2	429	-75.262%
2025-12-03	44.7500	44.7500	43.4000	43.4000	-4.720%	11	431	-76.037%
2025-11-28	45.5500	45.5500	45.5500	45.5500	-5.888%	2	431	-77.168%
2025-11-26	48.6500	48.6500	48.0500	48.4000	-8.886%	113	320	-78.512%
2025-11-25	54.1600	54.1600	53.1200	53.1200	-11.819%	2	320	-80.422%
2025-11-24	60.2400	60.2400	60.2400	60.2400	-10.689%	1	320	-82.736%
2025-11-21	67.4500	67.4500	67.4500	67.4500	+19.911%	1	321	-84.581%
2025-11-14	56.2500	56.2500	56.2500	56.2500	+5.733%	2	320	-81.511%
2025-11-13	49.1600	53.2000	49.1600	53.2000	+13.675%	4	318	-80.451%
2025-11-12	48.0800	48.2000	46.1500	46.8000	-13.333%	305	318	-77.778%
2025-11-10	54.0000	54.0000	54.0000	54.0000	-3.347%	1	38	-80.741%
2025-11-04	56.0000	56.0000	55.8700	55.8700	-2.666%	3	37	-81.385%
2025-11-03	57.4000	57.4000	57.4000	57.4000	+9.063%	1	35	-81.882%
2025-10-28	52.6300	52.6300	52.6300	52.6300	-5.444%	1	35	-80.239%
2025-10-24	56.1400	56.1400	55.2000	55.6600	-9.569%	26	34	-81.315%
2025-10-21	61.5500	61.5500	61.5500	61.5500	-10.473%	1	24	-83.103%
2025-10-17	69.3500	69.3500	68.0500	68.7500	+13.262%	16	24	-84.873%
2025-10-16	60.7000	60.7000	60.7000	60.7000	+4.117%	2	20	-82.867%
2025-10-13	58.7000	58.7000	58.3000	58.3000	-1.103%	2	18	-82.161%
2025-10-10	59.4500	59.4500	58.9500	58.9500	-0.085%	2	17	-82.358%
2025-10-08	59.0000	59.0000	59.0000	59.0000	+20.408%	1	16	-82.373%
2025-09-23	48.0000	49.0000	48.0000	49.0000	-3.752%	3	16	-78.776%
2025-09-22	50.9100	50.9100	50.9100	50.9100	-2.751%	10	15	-79.572%
2025-09-18	52.3500	52.3500	52.3500	52.3500	-18.963%	5	16	-80.134%
2025-08-27	63.9000	64.6000	63.9000	64.6000	-25.058%	2	12	-83.901%
2025-07-09	86.2500	86.2500	86.2000	86.2000	+0.186%	2	11	-87.935%
2025-07-08	85.8800	86.0400	85.8800	86.0400	+1.678%	2	10	-87.913%
2025-07-07	84.6200	84.6200	84.6200	84.6200	-46.696%	10	10	-87.710%
2025-05-02	158.7500	158.7500	158.7500	158.7500	-5.337%	2	3	-93.449%
2025-04-29	168.6500	168.6500	167.7000	167.7000	-3.064%	2	3	-93.798%
2025-04-24	173.0000	173.0000	173.0000	173.0000	-6.106%	1	3	-93.988%
2025-04-23	184.2500	184.2500	184.2500	184.2500	-5.197%	1	3	-94.355%
2025-04-15	195.3900	195.3900	194.3500	194.3500	-3.524%	2	3	-94.649%
2025-04-14	201.4500	201.4500	201.4500	201.4500	+27.783%	1	2	-94.837%
2025-03-27	157.6500	157.6500	157.6500	157.6500	+63.148%	1	1	-93.403%
2025-02-14	96.6300	96.6300	96.6300	96.6300	-36.818%	2	2	-89.237%
2024-12-18	141.6800	152.9400	141.6800	152.9400	-26.970%	2	2	-93.200%
2024-10-02	209.4600	209.4600	209.4200	209.4200	0.000%	2	0	-95.034%