Dark

GS20261218P750
GS Dec 18 2026 750.00 Put (GS261218P00750000)
option OPRA

EOD

Jul 1, 2026

14.05-11.635%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.0500	14.0500	14.0500	14.0500	-11.635%	1	278	0.000%
2026-06-30	15.1000	15.9000	15.1000	15.9000	+11.189%	6	277	-11.635%
2026-06-29	14.3000	14.3000	14.3000	14.3000	-1.379%	1	273	-1.748%
2026-06-26	14.5000	14.5000	14.5000	14.5000	+26.638%	3	273	-3.103%
2026-06-24	11.0000	11.4500	11.0000	11.4500	+13.930%	9	276	+22.707%
2026-06-23	10.0000	12.0000	10.0000	10.0500	-17.079%	12	270	+39.801%
2026-06-16	12.1500	12.1500	12.1200	12.1200	-42.010%	2	270	+15.924%
2026-06-10	20.4500	20.9000	20.4500	20.9000	+17.416%	4	270	-32.775%
2026-06-08	16.5700	17.8000	16.5700	17.8000	+12.303%	2	270	-21.067%
2026-06-04	14.8000	15.9000	14.8000	15.8500	-3.058%	5	271	-11.356%
2026-05-29	16.5000	16.5000	16.1900	16.3500	-23.419%	20	271	-14.067%
2026-05-20	21.1500	21.3500	21.1500	21.3500	-8.526%	2	268	-34.192%
2026-05-15	23.3400	23.3400	23.3400	23.3400	-4.462%	1	268	-39.803%
2026-05-12	24.4300	24.4300	24.4300	24.4300	-4.942%	5	267	-42.489%
2026-05-08	25.7000	25.7000	25.7000	25.7000	-4.532%	1	272	-45.331%
2026-05-07	26.7800	26.9200	26.7800	26.9200	-11.738%	7	271	-47.808%
2026-05-05	30.8500	30.8500	30.4500	30.5000	-5.280%	7	271	-53.934%
2026-05-04	31.7500	32.2000	31.2500	32.2000	+5.574%	8	273	-56.366%
2026-05-01	30.5000	30.5000	30.5000	30.5000	-8.518%	1	271	-53.934%
2026-04-30	33.3400	33.3400	33.3400	33.3400	+10.948%	1	271	-57.858%
2026-04-22	29.8500	30.0500	29.8500	30.0500	-1.184%	3	272	-53.245%
2026-04-20	30.6500	30.6500	30.3500	30.4100	-3.307%	15	270	-53.798%
2026-04-17	31.7000	31.7500	31.4500	31.4500	-20.178%	3	271	-55.326%
2026-04-13	39.3500	39.4000	39.3500	39.4000	-2.330%	2	270	-64.340%
2026-04-09	39.9800	40.3400	39.9800	40.3400	+3.702%	3	269	-65.171%
2026-04-08	38.9000	38.9000	38.9000	38.9000	-29.745%	1	269	-63.882%
2026-04-02	55.3700	55.3700	55.3700	55.3700	+2.918%	1	269	-74.625%
2026-04-01	53.8000	53.8000	53.8000	53.8000	-17.231%	1	269	-73.885%
2026-03-31	65.1100	65.1100	64.9100	65.0000	-12.043%	6	270	-78.385%
2026-03-27	73.8500	73.9000	73.8500	73.9000	+22.209%	10	271	-80.988%
2026-03-24	64.3800	64.3800	59.4000	60.4700	-0.477%	433	266	-76.765%
2026-03-23	60.7600	60.7600	60.7600	60.7600	-15.482%	10	123	-76.876%
2026-03-19	71.8900	71.8900	71.8900	71.8900	+7.862%	2	123	-80.456%
2026-03-17	66.4500	66.8000	66.4500	66.6500	-11.121%	4	122	-78.920%
2026-03-13	74.9900	74.9900	74.9900	74.9900	+0.429%	1	122	-81.264%
2026-03-12	74.6700	74.6700	74.6700	74.6700	+16.928%	10	121	-81.184%
2026-03-11	63.8600	63.8600	63.8600	63.8600	-6.088%	2	118	-77.999%
2026-03-06	65.6000	68.0000	65.6000	68.0000	+9.642%	4	123	-79.338%
2026-03-05	62.0200	62.0200	62.0200	62.0200	+19.568%	3	121	-77.346%
2026-03-04	52.2000	52.7000	51.6400	51.8700	-10.476%	15	121	-72.913%
2026-03-02	57.9400	57.9400	57.9400	57.9400	+20.960%	1	121	-75.751%
2026-02-23	47.9000	47.9000	47.9000	47.9000	+9.112%	1	121	-70.668%
2026-02-19	41.2500	44.0500	41.2500	43.9000	-4.875%	13	121	-67.995%
2026-02-13	46.7500	46.7500	46.1500	46.1500	+21.447%	2	116	-69.556%
2026-02-11	34.0500	38.0500	33.9000	38.0000	+10.949%	12	116	-63.026%
2026-02-09	34.3000	34.3000	34.2500	34.2500	-10.923%	2	116	-58.978%
2026-02-06	38.5500	38.5500	38.4500	38.4500	-17.754%	4	116	-63.459%
2026-02-05	46.8500	46.8500	46.7500	46.7500	+20.645%	2	116	-69.947%
2026-02-04	38.6500	38.7500	38.6500	38.7500	+14.815%	2	116	-63.742%
2026-01-29	33.7500	33.7500	33.7500	33.7500	-3.846%	10	116	-58.370%
2026-01-27	35.1000	35.1000	35.1000	35.1000	+0.286%	6	116	-59.972%
2026-01-20	35.0000	35.0000	35.0000	35.0000	+11.821%	1	116	-59.857%
2026-01-15	31.3000	31.3000	31.3000	31.3000	-16.533%	1	116	-55.112%
2026-01-14	37.5000	37.5000	37.5000	37.5000	0.000%	1	116	-62.533%
2026-01-13	37.4000	37.5000	37.4000	37.5000	+0.806%	2	116	-62.533%
2026-01-12	37.1000	37.2000	37.1000	37.2000	-3.502%	2	116	-62.231%
2026-01-08	38.6500	38.6500	38.5500	38.5500	+4.049%	20	116	-63.554%
2026-01-07	37.0500	37.0500	37.0500	37.0500	+0.652%	2	116	-62.078%
2026-01-06	36.8100	36.8100	36.8100	36.8100	-5.348%	1	115	-61.831%
2026-01-05	38.8900	38.8900	38.8900	38.8900	-7.734%	1	116	-63.872%
2026-01-02	42.1500	42.1500	42.1500	42.1500	-0.449%	1	116	-66.667%
2025-12-26	42.3400	42.3400	42.3400	42.3400	+0.738%	1	116	-66.816%
2025-12-24	42.0300	42.0300	42.0300	42.0300	-5.889%	1	116	-66.571%
2025-12-22	45.6600	45.6600	44.6600	44.6600	-4.163%	12	116	-68.540%
2025-12-19	46.6000	46.6000	46.6000	46.6000	-3.818%	1	116	-69.850%
2025-12-18	48.6500	48.6500	48.4500	48.4500	-6.467%	11	115	-71.001%
2025-12-17	48.1100	51.8000	47.7800	51.8000	+4.965%	4	114	-72.876%
2025-12-16	47.5200	49.3500	47.5200	49.3500	+4.224%	8	114	-71.530%
2025-12-15	47.3500	47.3500	47.3500	47.3500	-0.650%	1	114	-70.327%
2025-12-12	47.6600	47.6600	47.6600	47.6600	+2.937%	1	114	-70.520%
2025-12-11	46.6000	46.6000	46.3000	46.3000	-3.542%	3	114	-69.654%
2025-12-10	49.3000	49.3000	48.0000	48.0000	-4.000%	2	113	-70.729%
2025-12-09	50.0000	50.0000	50.0000	50.0000	-12.127%	9	111	-71.900%
2025-12-04	56.9000	56.9000	56.9000	56.9000	-3.559%	1	110	-75.308%
2025-12-03	59.0000	59.0000	59.0000	59.0000	-8.951%	1	110	-76.186%
2025-12-01	64.8000	64.8000	64.8000	64.8000	+0.543%	100	109	-78.318%
2025-11-26	64.4500	64.4500	64.4500	64.4500	+3.120%	10	4	-78.200%
2025-11-12	64.0000	64.0000	62.5000	62.5000	-17.503%	3	1	-77.520%
2025-11-04	75.7600	75.7600	75.7600	75.7600	0.000%	1	1	-81.455%