Dark

GS20261218P720
GS Dec 18 2026 720.00 Put (GS261218P00720000)
option OPRA

EOD

Aug 18, 2026

4.07-50.667%(-4.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.0700	4.0700	4.0700	4.0700	-50.667%	2	485	0.000%
2026-08-03	8.0000	8.5700	7.8100	8.2500	-4.624%	48	487	-50.667%
2026-07-31	8.7000	8.8500	8.6000	8.6500	-4.945%	10	501	-52.948%
2026-07-30	10.0500	10.1000	8.8500	9.1000	-21.212%	69	497	-55.275%
2026-07-29	9.4500	11.7500	9.4000	11.5500	+29.775%	50	530	-64.762%
2026-07-28	8.9000	8.9000	8.9000	8.9000	+7.879%	2	541	-54.270%
2026-07-27	6.5500	8.4000	6.5000	8.2500	+7.843%	23	541	-50.667%
2026-07-24	7.4000	7.7000	7.4000	7.6500	+15.909%	8	531	-46.797%
2026-07-22	6.7500	6.8500	6.5000	6.6000	-7.042%	12	531	-38.333%
2026-07-21	6.9000	7.2600	6.9000	7.1000	-18.391%	35	530	-42.676%
2026-07-10	8.7500	8.7500	8.7000	8.7000	-4.396%	2	524	-53.218%
2026-07-09	9.0000	9.1000	9.0000	9.1000	-12.919%	2	524	-55.275%
2026-07-08	10.5500	10.6000	10.4000	10.4500	+10.582%	8	524	-61.053%
2026-07-07	9.5500	9.5500	9.4500	9.4500	0.000%	2	522	-56.931%
2026-07-06	9.4000	9.6000	9.4000	9.4500	-10.849%	12	521	-56.931%
2026-07-02	10.7000	10.7000	10.6000	10.6000	-11.667%	3	517	-61.604%
2026-06-26	12.0000	12.0000	12.0000	12.0000	+26.984%	10	517	-66.083%
2026-06-25	9.4000	9.5500	9.3500	9.4500	-31.522%	12	507	-56.931%
2026-06-12	13.5000	13.8000	13.5000	13.8000	-17.612%	13	501	-70.507%
2026-06-11	16.7500	16.7500	16.7500	16.7500	-0.534%	2	501	-75.701%
2026-06-10	16.8500	16.8500	16.4900	16.8400	+21.151%	4	501	-75.831%
2026-06-05	14.0500	14.0500	13.7500	13.9000	+14.403%	5	499	-70.719%
2026-06-04	12.0500	12.1500	12.0500	12.1500	-10.000%	6	496	-66.502%
2026-06-03	13.4500	13.5000	13.4500	13.5000	-18.182%	2	493	-69.852%
2026-05-28	16.5000	16.5000	16.5000	16.5000	+5.431%	1	492	-75.333%
2026-05-26	15.8000	15.8000	15.5000	15.6500	-2.004%	24	491	-73.994%
2026-05-21	16.1000	16.1000	15.9700	15.9700	-10.532%	3	479	-74.515%
2026-05-20	17.8500	17.8500	17.8500	17.8500	-12.714%	1	479	-77.199%
2026-05-11	20.6500	20.6500	20.4300	20.4500	-16.531%	13	479	-80.098%
2026-05-05	24.5000	24.5000	24.5000	24.5000	-7.021%	5	492	-83.388%
2026-05-04	26.1500	26.4000	25.2500	26.3500	+6.250%	38	497	-84.554%
2026-05-01	24.4500	24.8000	24.4500	24.8000	-9.982%	28	515	-83.589%
2026-04-29	27.5500	27.5500	27.5500	27.5500	+5.962%	2	515	-85.227%
2026-04-21	26.0500	26.0500	26.0000	26.0000	+2.362%	2	513	-84.346%
2026-04-17	25.3000	25.4000	25.3000	25.4000	-11.498%	6	512	-83.976%
2026-04-15	27.7500	28.9500	27.3700	28.7000	-14.072%	13	512	-85.819%
2026-04-13	36.7000	36.7000	33.2000	33.4000	-1.765%	8	514	-87.814%
2026-04-08	34.3300	34.3300	33.7800	34.0000	-24.428%	5	512	-88.029%
2026-04-07	44.9900	44.9900	44.9900	44.9900	-4.338%	1	514	-90.954%
2026-04-02	46.3400	47.0300	46.3400	47.0300	-21.091%	3	513	-91.346%
2026-03-30	60.0500	60.0500	59.6000	59.6000	-4.564%	2	513	-93.171%
2026-03-27	62.6000	62.6000	62.4500	62.4500	+29.029%	6	511	-93.483%
2026-03-23	48.1000	48.4000	48.1000	48.4000	-15.972%	6	511	-91.591%
2026-03-18	57.4000	57.6000	57.4000	57.6000	-10.000%	6	510	-92.934%
2026-03-12	64.0000	64.0000	64.0000	64.0000	+25.638%	5	507	-93.641%
2026-03-10	50.9300	50.9400	50.9300	50.9400	-10.772%	2	502	-92.010%
2026-03-06	56.9900	57.0900	56.9900	57.0900	+8.950%	2	503	-92.871%
2026-03-05	52.4500	52.4500	52.4000	52.4000	+19.362%	2	503	-92.233%
2026-03-04	42.7000	44.0500	42.4500	43.9000	-21.185%	8	503	-90.729%
2026-03-03	56.0000	56.0000	55.7000	55.7000	+60.519%	2	503	-92.693%
2026-02-25	35.4000	35.4000	34.5500	34.7000	-5.450%	8	503	-88.271%
2026-02-24	37.6000	37.8500	36.6500	36.7000	+6.997%	6	503	-88.910%
2026-02-19	34.0000	34.5000	34.0000	34.3000	-2.140%	16	501	-88.134%
2026-02-17	35.2500	35.2500	35.0500	35.0500	-7.933%	10	504	-88.388%
2026-02-13	43.0000	43.0000	37.9000	38.0700	+2.892%	5	499	-89.309%
2026-02-12	37.2500	37.2500	37.0000	37.0000	+23.128%	2	499	-89.000%
2026-02-11	30.4500	30.7000	29.9500	30.0500	-0.100%	48	498	-86.456%
2026-02-10	27.4000	30.0800	27.4000	30.0800	+4.083%	5	486	-86.469%
2026-02-09	29.1000	29.1000	28.9000	28.9000	-24.935%	2	485	-85.917%
2026-02-05	38.7000	38.7000	38.5000	38.5000	+20.955%	4	486	-89.429%
2026-02-04	31.6600	31.8300	31.6600	31.8300	+23.516%	6	484	-87.213%
2026-01-22	25.7700	25.7700	25.7700	25.7700	+3.204%	1	478	-84.206%
2026-01-16	24.9700	24.9700	24.9700	24.9700	-19.191%	2	475	-83.700%
2026-01-13	30.6500	31.0500	30.6500	30.9000	-1.435%	4	475	-86.828%
2026-01-12	31.3000	31.3500	31.3000	31.3500	-1.260%	2	474	-87.018%
2026-01-08	32.0000	32.0000	31.7500	31.7500	+1.763%	2	474	-87.181%
2026-01-07	31.1000	31.2000	31.1000	31.2000	-0.542%	2	473	-86.955%
2026-01-05	31.3400	31.3700	31.3400	31.3700	-17.164%	2	476	-87.026%
2025-12-31	38.7200	38.7200	37.8700	37.8700	+7.280%	2	476	-89.253%
2025-12-29	35.3000	35.3000	35.3000	35.3000	-3.946%	1	476	-88.470%
2025-12-23	36.7500	36.7500	36.7500	36.7500	-0.676%	2	476	-88.925%
2025-12-22	37.4500	37.4500	37.0000	37.0000	-6.068%	4	476	-89.000%
2025-12-19	39.3900	39.3900	39.3900	39.3900	-9.552%	5	477	-89.667%
2025-12-17	43.8000	43.8000	43.5500	43.5500	+11.239%	3	477	-90.654%
2025-12-15	38.8500	39.1500	38.8500	39.1500	+2.139%	2	479	-89.604%
2025-12-11	39.5000	39.7000	38.3300	38.3300	-16.219%	10	479	-89.382%
2025-12-05	45.7500	45.7500	45.7500	45.7500	-3.806%	1	475	-91.104%
2025-12-04	46.4500	47.5600	46.4500	47.5600	-1.205%	3	474	-91.442%
2025-12-03	49.3700	49.7800	48.1400	48.1400	-8.217%	13	476	-91.545%
2025-12-01	52.4500	52.4500	52.4500	52.4500	-6.256%	1	474	-92.240%
2025-11-26	55.9500	55.9500	55.9500	55.9500	-8.802%	1	475	-92.726%
2025-11-25	64.0000	64.0000	61.3500	61.3500	-5.031%	2	475	-93.366%
2025-11-24	67.7500	67.7500	64.2700	64.6000	-14.899%	5	473	-93.700%
2025-11-21	75.5000	75.9100	75.5000	75.9100	+8.614%	11	473	-94.638%
2025-11-20	58.0300	69.8900	58.0300	69.8900	+3.143%	24	473	-94.177%
2025-11-18	70.3000	70.3000	67.7600	67.7600	-1.939%	3	472	-93.994%
2025-11-17	66.1900	69.1000	66.1000	69.1000	+4.255%	5	473	-94.110%
2025-11-14	66.2800	66.2800	66.2800	66.2800	+21.281%	10	474	-93.859%
2025-11-13	54.9000	54.9000	54.6500	54.6500	-5.695%	2	474	-92.553%
2025-11-11	57.9500	57.9500	57.9500	57.9500	-5.925%	2	475	-92.977%
2025-11-10	61.5000	61.6000	61.5000	61.6000	+1.970%	2	475	-93.393%
2025-10-29	60.6000	61.0000	60.4100	60.4100	+1.872%	18	474	-93.263%
2025-10-27	59.3400	59.3400	59.3000	59.3000	-5.347%	2	470	-93.137%
2025-10-24	63.5300	63.5300	62.5200	62.6500	-15.917%	5	470	-93.504%
2025-10-23	74.5800	74.5800	74.5100	74.5100	-2.089%	2	469	-94.538%
2025-10-22	75.3200	76.1000	75.3200	76.1000	+24.856%	126	469	-94.652%
2025-10-06	60.6500	65.0000	60.6500	60.9500	-7.721%	11	469	-93.322%
2025-10-02	66.0500	66.0500	66.0500	66.0500	+11.008%	450	460	-93.838%
2025-09-26	59.5500	59.6700	59.3700	59.5000	+5.872%	4	463	-93.160%
2025-09-23	54.2000	56.2000	54.2000	56.2000	-0.531%	3	463	-92.758%
2025-09-18	56.5000	56.5000	56.5000	56.5000	-11.994%	5	463	-92.796%
2025-09-12	64.3000	64.3000	64.2000	64.2000	+2.885%	184	463	-93.660%
2025-09-11	62.4000	62.7000	62.1500	62.4000	-21.706%	285	462	-93.478%
2025-09-02	79.7000	79.7000	79.7000	79.7000	+8.954%	1	459	-94.893%
2025-08-29	73.3500	74.2000	73.1500	73.1500	-0.273%	3	458	-94.436%
2025-08-14	73.4000	73.4000	73.3500	73.3500	-2.135%	2	458	-94.451%
2025-08-12	74.9500	74.9500	74.9500	74.9500	-5.640%	5	458	-94.570%
2025-07-25	79.4300	79.4300	79.4300	79.4300	-1.696%	1	455	-94.876%
2025-07-24	80.8000	80.8000	80.8000	80.8000	-9.040%	1	456	-94.963%
2025-07-17	88.8200	88.8300	88.8200	88.8300	-1.628%	450	455	-95.418%
2025-07-15	89.2200	90.3000	89.2200	90.3000	-40.396%	4	5	-95.493%
2025-05-12	151.5000	151.5000	151.5000	151.5000	-11.118%	1	2	-97.314%
2025-05-02	170.4500	170.4500	170.4500	170.4500	-10.238%	2	2	-97.612%
2025-04-24	189.8900	189.8900	189.8900	189.8900	-4.568%	1	1	-97.857%
2025-04-23	198.9800	198.9800	198.9800	198.9800	+48.837%	1	2	-97.955%
2025-01-16	133.6900	133.6900	133.6900	133.6900	-17.820%	1	1	-96.956%
2024-12-20	162.6800	162.6800	162.6800	162.6800	0.000%	1	1	-97.498%