Dark

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

EOD

Aug 18, 2026

5.50-11.290%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.5000	5.5000	5.5000	5.5000	-11.290%	1	390	0.000%
2026-08-14	6.2000	6.2000	6.2000	6.2000	+0.813%	1	390	-11.290%
2026-08-13	4.7000	6.1500	4.7000	6.1500	-24.168%	11	390	-10.569%
2026-08-10	8.1400	8.1400	8.1100	8.1100	-25.733%	14	391	-32.182%
2026-08-03	10.7300	10.9300	10.7300	10.9200	-20.870%	4	405	-49.634%
2026-07-29	13.8000	13.8000	13.8000	13.8000	+28.972%	1	405	-60.145%
2026-07-27	10.6500	10.7000	10.5500	10.7000	+9.631%	6	404	-48.598%
2026-07-23	9.4000	9.7600	9.4000	9.7600	+7.845%	3	404	-43.648%
2026-07-21	9.0500	9.0500	9.0500	9.0500	-11.100%	2	402	-39.227%
2026-07-20	10.1800	10.1800	10.1800	10.1800	+56.615%	3	402	-45.972%
2026-07-15	4.7500	7.0700	4.7500	6.5000	-12.752%	14	402	-15.385%
2026-07-14	7.3500	7.4500	7.3500	7.4500	-19.892%	122	400	-26.174%
2026-07-10	11.1300	11.1300	9.3000	9.3000	-15.455%	2	280	-40.860%
2026-07-09	9.8000	11.1000	9.8000	11.0000	-16.095%	3	279	-50.000%
2026-07-08	13.8500	13.8500	13.0500	13.1100	+35.155%	8	280	-58.047%
2026-07-06	12.2000	12.2000	9.7000	9.7000	-34.680%	2	280	-43.299%
2026-07-02	13.6500	14.8500	13.6500	14.8500	+5.694%	4	278	-62.963%
2026-07-01	14.0500	14.0500	14.0500	14.0500	-11.635%	1	278	-60.854%
2026-06-30	15.1000	15.9000	15.1000	15.9000	+11.189%	6	277	-65.409%
2026-06-29	14.3000	14.3000	14.3000	14.3000	-1.379%	1	273	-61.538%
2026-06-26	14.5000	14.5000	14.5000	14.5000	+26.638%	3	273	-62.069%
2026-06-24	11.0000	11.4500	11.0000	11.4500	+13.930%	9	276	-51.965%
2026-06-23	10.0000	12.0000	10.0000	10.0500	-17.079%	12	270	-45.274%
2026-06-16	12.1500	12.1500	12.1200	12.1200	-42.010%	2	270	-54.620%
2026-06-10	20.4500	20.9000	20.4500	20.9000	+17.416%	4	270	-73.684%
2026-06-08	16.5700	17.8000	16.5700	17.8000	+12.303%	2	270	-69.101%
2026-06-04	14.8000	15.9000	14.8000	15.8500	-3.058%	5	271	-65.300%
2026-05-29	16.5000	16.5000	16.1900	16.3500	-23.419%	20	271	-66.361%
2026-05-20	21.1500	21.3500	21.1500	21.3500	-8.526%	2	268	-74.239%
2026-05-15	23.3400	23.3400	23.3400	23.3400	-4.462%	1	268	-76.435%
2026-05-12	24.4300	24.4300	24.4300	24.4300	-4.942%	5	267	-77.487%
2026-05-08	25.7000	25.7000	25.7000	25.7000	-4.532%	1	272	-78.599%
2026-05-07	26.7800	26.9200	26.7800	26.9200	-11.738%	7	271	-79.569%
2026-05-05	30.8500	30.8500	30.4500	30.5000	-5.280%	7	271	-81.967%
2026-05-04	31.7500	32.2000	31.2500	32.2000	+5.574%	8	273	-82.919%
2026-05-01	30.5000	30.5000	30.5000	30.5000	-8.518%	1	271	-81.967%
2026-04-30	33.3400	33.3400	33.3400	33.3400	+10.948%	1	271	-83.503%
2026-04-22	29.8500	30.0500	29.8500	30.0500	-1.184%	3	272	-81.697%
2026-04-20	30.6500	30.6500	30.3500	30.4100	-3.307%	15	270	-81.914%
2026-04-17	31.7000	31.7500	31.4500	31.4500	-20.178%	3	271	-82.512%
2026-04-13	39.3500	39.4000	39.3500	39.4000	-2.330%	2	270	-86.041%
2026-04-09	39.9800	40.3400	39.9800	40.3400	+3.702%	3	269	-86.366%
2026-04-08	38.9000	38.9000	38.9000	38.9000	-29.745%	1	269	-85.861%
2026-04-02	55.3700	55.3700	55.3700	55.3700	+2.918%	1	269	-90.067%
2026-04-01	53.8000	53.8000	53.8000	53.8000	-17.231%	1	269	-89.777%
2026-03-31	65.1100	65.1100	64.9100	65.0000	-12.043%	6	270	-91.538%
2026-03-27	73.8500	73.9000	73.8500	73.9000	+22.209%	10	271	-92.558%
2026-03-24	64.3800	64.3800	59.4000	60.4700	-0.477%	433	266	-90.905%
2026-03-23	60.7600	60.7600	60.7600	60.7600	-15.482%	10	123	-90.948%
2026-03-19	71.8900	71.8900	71.8900	71.8900	+7.862%	2	123	-92.349%
2026-03-17	66.4500	66.8000	66.4500	66.6500	-11.121%	4	122	-91.748%
2026-03-13	74.9900	74.9900	74.9900	74.9900	+0.429%	1	122	-92.666%
2026-03-12	74.6700	74.6700	74.6700	74.6700	+16.928%	10	121	-92.634%
2026-03-11	63.8600	63.8600	63.8600	63.8600	-6.088%	2	118	-91.387%
2026-03-06	65.6000	68.0000	65.6000	68.0000	+9.642%	4	123	-91.912%
2026-03-05	62.0200	62.0200	62.0200	62.0200	+19.568%	3	121	-91.132%
2026-03-04	52.2000	52.7000	51.6400	51.8700	-10.476%	15	121	-89.397%
2026-03-02	57.9400	57.9400	57.9400	57.9400	+20.960%	1	121	-90.507%
2026-02-23	47.9000	47.9000	47.9000	47.9000	+9.112%	1	121	-88.518%
2026-02-19	41.2500	44.0500	41.2500	43.9000	-4.875%	13	121	-87.472%
2026-02-13	46.7500	46.7500	46.1500	46.1500	+21.447%	2	116	-88.082%
2026-02-11	34.0500	38.0500	33.9000	38.0000	+10.949%	12	116	-85.526%
2026-02-09	34.3000	34.3000	34.2500	34.2500	-10.923%	2	116	-83.942%
2026-02-06	38.5500	38.5500	38.4500	38.4500	-17.754%	4	116	-85.696%
2026-02-05	46.8500	46.8500	46.7500	46.7500	+20.645%	2	116	-88.235%
2026-02-04	38.6500	38.7500	38.6500	38.7500	+14.815%	2	116	-85.806%
2026-01-29	33.7500	33.7500	33.7500	33.7500	-3.846%	10	116	-83.704%
2026-01-27	35.1000	35.1000	35.1000	35.1000	+0.286%	6	116	-84.330%
2026-01-20	35.0000	35.0000	35.0000	35.0000	+11.821%	1	116	-84.286%
2026-01-15	31.3000	31.3000	31.3000	31.3000	-16.533%	1	116	-82.428%
2026-01-14	37.5000	37.5000	37.5000	37.5000	0.000%	1	116	-85.333%
2026-01-13	37.4000	37.5000	37.4000	37.5000	+0.806%	2	116	-85.333%
2026-01-12	37.1000	37.2000	37.1000	37.2000	-3.502%	2	116	-85.215%
2026-01-08	38.6500	38.6500	38.5500	38.5500	+4.049%	20	116	-85.733%
2026-01-07	37.0500	37.0500	37.0500	37.0500	+0.652%	2	116	-85.155%
2026-01-06	36.8100	36.8100	36.8100	36.8100	-5.348%	1	115	-85.058%
2026-01-05	38.8900	38.8900	38.8900	38.8900	-7.734%	1	116	-85.858%
2026-01-02	42.1500	42.1500	42.1500	42.1500	-0.449%	1	116	-86.951%
2025-12-26	42.3400	42.3400	42.3400	42.3400	+0.738%	1	116	-87.010%
2025-12-24	42.0300	42.0300	42.0300	42.0300	-5.889%	1	116	-86.914%
2025-12-22	45.6600	45.6600	44.6600	44.6600	-4.163%	12	116	-87.685%
2025-12-19	46.6000	46.6000	46.6000	46.6000	-3.818%	1	116	-88.197%
2025-12-18	48.6500	48.6500	48.4500	48.4500	-6.467%	11	115	-88.648%
2025-12-17	48.1100	51.8000	47.7800	51.8000	+4.965%	4	114	-89.382%
2025-12-16	47.5200	49.3500	47.5200	49.3500	+4.224%	8	114	-88.855%
2025-12-15	47.3500	47.3500	47.3500	47.3500	-0.650%	1	114	-88.384%
2025-12-12	47.6600	47.6600	47.6600	47.6600	+2.937%	1	114	-88.460%
2025-12-11	46.6000	46.6000	46.3000	46.3000	-3.542%	3	114	-88.121%
2025-12-10	49.3000	49.3000	48.0000	48.0000	-4.000%	2	113	-88.542%
2025-12-09	50.0000	50.0000	50.0000	50.0000	-12.127%	9	111	-89.000%
2025-12-04	56.9000	56.9000	56.9000	56.9000	-3.559%	1	110	-90.334%
2025-12-03	59.0000	59.0000	59.0000	59.0000	-8.951%	1	110	-90.678%
2025-12-01	64.8000	64.8000	64.8000	64.8000	+0.543%	100	109	-91.512%
2025-11-26	64.4500	64.4500	64.4500	64.4500	+3.120%	10	4	-91.466%
2025-11-12	64.0000	64.0000	62.5000	62.5000	-17.503%	3	1	-91.200%
2025-11-04	75.7600	75.7600	75.7600	75.7600	0.000%	1	1	-92.740%