Dark

GS20261218P760
GS Dec 18 2026 760.00 Put (GS261218P00760000)
option OPRA

EOD

Aug 18, 2026

6.47+10.598%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.4700	6.4700	6.4700	6.4700	+10.598%	1	607	0.000%
2026-08-17	5.8500	5.8500	5.8500	5.8500	-20.408%	1	606	+10.598%
2026-08-12	7.3500	7.3500	7.3500	7.3500	-25.758%	2	606	-11.973%
2026-08-04	9.9000	9.9000	9.9000	9.9000	-17.155%	80	606	-34.646%
2026-08-03	11.9000	12.1500	11.8000	11.9500	+6.601%	12	526	-45.858%
2026-07-17	12.1700	12.1700	11.2100	11.2100	+55.694%	8	531	-42.284%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-23.567%	80	531	-10.139%
2026-07-14	9.4200	9.4200	9.4200	9.4200	-22.149%	1	502	-31.316%
2026-07-13	12.1000	12.1000	12.0000	12.1000	+2.542%	6	503	-46.529%
2026-07-10	11.8000	11.8000	11.6000	11.8000	-16.014%	32	504	-45.169%
2026-07-06	13.1000	14.0500	13.1000	14.0500	+22.174%	2	507	-53.950%
2026-06-18	12.4500	12.4500	11.5000	11.5000	-3.766%	42	527	-43.739%
2026-06-17	12.0000	12.0100	11.9500	11.9500	-8.429%	37	527	-45.858%
2026-06-16	13.0500	13.0500	13.0500	13.0500	-5.091%	1	527	-50.421%
2026-06-15	13.5000	13.7500	13.5000	13.7500	-38.725%	54	528	-52.945%
2026-06-10	22.2300	22.4400	22.2300	22.4400	-1.579%	2	527	-71.168%
2026-06-09	20.7000	22.8000	20.7000	22.8000	+25.967%	24	527	-71.623%
2026-06-08	17.8000	18.1500	17.8000	18.1000	+16.026%	3	519	-64.254%
2026-06-04	15.6000	15.6000	15.6000	15.6000	+1.299%	6	518	-58.526%
2026-06-02	15.4000	15.4000	15.4000	15.4000	-20.042%	1	518	-57.987%
2026-05-26	19.2600	19.2600	19.2600	19.2600	-9.492%	1	519	-66.407%
2026-05-21	21.2800	21.2800	21.2800	21.2800	-7.074%	1	520	-69.596%
2026-05-20	24.0000	24.0000	22.6500	22.9000	-9.055%	21	520	-71.747%
2026-05-14	25.1800	25.1800	25.1800	25.1800	-6.568%	2	519	-74.305%
2026-05-12	26.9500	26.9500	26.9500	26.9500	-4.602%	2	519	-75.993%
2026-05-08	28.3500	28.3500	28.2500	28.2500	+0.177%	2	519	-77.097%
2026-05-07	28.4000	28.5500	28.2000	28.2000	-15.695%	3	518	-77.057%
2026-05-04	34.2500	34.2500	33.4500	33.4500	+6.022%	2	519	-80.658%
2026-04-23	31.8000	31.8000	31.5500	31.5500	-0.316%	2	520	-79.493%
2026-04-20	31.6500	31.6500	31.6500	31.6500	-17.038%	1	520	-79.558%
2026-04-15	38.1500	38.1500	38.1500	38.1500	-11.894%	2	519	-83.041%
2026-04-13	45.7500	45.7500	42.9000	43.3000	-2.169%	16	520	-85.058%
2026-04-08	41.5000	44.2600	41.5000	44.2600	-20.353%	3	511	-85.382%
2026-04-06	55.5700	55.5700	55.5700	55.5700	-20.101%	2	514	-88.357%
2026-03-31	69.5500	69.5500	69.5500	69.5500	-6.857%	2	512	-90.697%
2026-03-30	74.6000	74.6700	74.6000	74.6700	-6.604%	20	514	-91.335%
2026-03-27	78.0000	79.9500	77.9000	79.9500	+18.182%	9	514	-91.907%
2026-03-26	67.3500	67.6500	67.3500	67.6500	+6.940%	2	517	-90.436%
2026-03-24	67.8600	67.8600	63.2600	63.2600	-0.566%	31	518	-89.772%
2026-03-23	63.6400	63.6400	63.6200	63.6200	-12.766%	10	518	-89.830%
2026-03-18	72.9300	72.9300	72.9300	72.9300	-7.036%	1	508	-91.128%
2026-03-12	79.3500	79.3500	78.4500	78.4500	+15.029%	5	509	-91.753%
2026-03-11	69.0000	69.0000	68.2000	68.2000	+22.772%	2	508	-90.513%
2026-03-04	56.0000	56.0000	55.5500	55.5500	-20.301%	22	507	-88.353%
2026-03-03	68.3500	69.7000	68.3500	69.7000	+32.762%	14	517	-90.717%
2026-02-27	52.5000	52.5000	52.5000	52.5000	+12.540%	1	521	-87.676%
2026-02-24	46.5500	46.6500	46.5500	46.6500	-8.079%	2	520	-86.131%
2026-02-23	50.6000	50.7500	50.6000	50.7500	+15.079%	2	520	-87.251%
2026-02-20	44.6000	44.9000	44.1000	44.1000	+8.354%	10	520	-85.329%
2026-02-18	40.6500	40.7000	40.5500	40.7000	-8.436%	4	516	-84.103%
2026-02-17	46.7500	47.5000	44.3000	44.4500	-7.971%	49	514	-85.444%
2026-02-13	48.4500	48.5500	48.0000	48.3000	+0.835%	36	504	-86.605%
2026-02-12	36.4000	47.9000	36.3000	47.9000	+22.038%	56	504	-86.493%
2026-02-11	36.3500	40.5000	36.1500	39.2500	-2.242%	69	501	-83.516%
2026-02-10	35.0500	40.1500	35.0000	40.1500	+7.210%	15	483	-83.885%
2026-02-09	39.8000	39.8000	37.0500	37.4500	-11.045%	149	477	-82.724%
2026-02-06	41.7000	42.3000	41.7000	42.1000	-10.426%	125	412	-84.632%
2026-02-05	48.2200	49.9000	47.0000	47.0000	+10.980%	12	375	-86.234%
2026-02-04	41.0500	42.3500	40.8000	42.3500	+14.614%	19	375	-84.723%
2026-02-03	35.4500	36.9500	35.4500	36.9500	+2.355%	10	359	-82.490%
2026-01-29	36.0500	36.1000	36.0500	36.1000	-6.136%	10	359	-82.078%
2026-01-23	38.4600	38.4600	38.4600	38.4600	+13.619%	1	354	-83.177%
2026-01-16	33.4500	33.8500	33.3500	33.8500	-0.791%	4	355	-80.886%
2026-01-15	38.1000	38.1000	34.1200	34.1200	-14.700%	3	355	-81.038%
2026-01-13	38.9500	40.0000	38.7000	40.0000	+1.266%	11	355	-83.825%
2026-01-06	39.5000	39.5000	39.5000	39.5000	-17.450%	10	354	-83.620%
2026-01-02	47.8500	47.8500	47.8500	47.8500	-1.644%	2	344	-86.479%
2025-12-31	48.8000	48.8000	48.6500	48.6500	+8.473%	2	342	-86.701%
2025-12-24	46.4500	46.4500	44.8500	44.8500	-4.269%	27	341	-85.574%
2025-12-22	47.3200	47.5000	46.6400	46.8500	-14.429%	70	341	-86.190%
2025-12-17	50.9100	54.7500	50.6500	54.7500	+3.107%	21	341	-88.183%
2025-12-16	51.4000	53.1000	51.4000	53.1000	+9.485%	10	348	-87.815%
2025-12-15	48.9900	49.0300	47.7900	48.5000	-3.674%	12	340	-86.660%
2025-12-12	49.5600	50.3500	49.5600	50.3500	+4.050%	30	343	-87.150%
2025-12-11	49.2500	49.8100	48.2800	48.3900	-3.355%	96	343	-86.629%
2025-12-10	53.8800	53.8800	50.0700	50.0700	-11.271%	62	316	-87.078%
2025-12-08	54.7000	56.4300	54.7000	56.4300	-2.014%	34	316	-88.534%
2025-12-05	59.8800	59.8800	57.5100	57.5900	-4.542%	31	346	-88.765%
2025-12-04	60.6500	60.6500	60.3300	60.3300	-0.165%	23	337	-89.276%
2025-12-03	66.2100	66.2100	59.9300	60.4300	-7.088%	279	316	-89.293%
2025-12-02	66.1900	66.1900	64.2000	65.0400	-3.915%	72	194	-90.052%
2025-12-01	66.8000	68.5000	66.5500	67.6900	-12.624%	142	197	-90.442%
2025-11-24	80.3500	80.3500	77.4700	77.4700	-10.388%	5	139	-91.648%
2025-11-19	86.4500	86.4500	86.4500	86.4500	-0.058%	1	140	-92.516%
2025-11-07	86.1600	86.5500	86.1600	86.5000	+9.217%	3	139	-92.520%
2025-11-03	79.3000	79.3000	79.2000	79.2000	+2.418%	2	138	-91.831%
2025-10-24	77.3300	77.3300	77.3300	77.3300	-17.223%	1	138	-91.633%
2025-10-22	93.4200	93.4200	93.4200	93.4200	+7.072%	1	138	-93.074%
2025-10-21	87.3000	87.3000	87.2500	87.2500	-2.285%	2	137	-92.585%
2025-10-20	89.3400	89.3400	89.2900	89.2900	-3.679%	2	137	-92.754%
2025-10-17	94.2000	95.6500	92.6100	92.7000	+17.342%	220	137	-93.020%
2025-10-08	79.0000	79.0000	79.0000	79.0000	+13.751%	2	7	-91.810%
2025-09-23	69.4500	69.4500	69.4500	69.4500	-2.595%	1	7	-90.684%
2025-09-22	71.3400	71.3400	71.3000	71.3000	-8.707%	3	6	-90.926%
2025-09-11	76.2600	78.1000	76.2600	78.1000	-16.229%	3	3	-91.716%
2025-08-14	93.2300	93.2300	93.2300	93.2300	-8.661%	1	4	-93.060%
2025-08-08	102.0700	102.0700	102.0700	102.0700	-11.666%	2	3	-93.661%
2025-07-02	115.5500	115.5500	115.5500	115.5500	-32.209%	1	1	-94.401%
2025-05-13	170.4500	170.4500	170.4500	170.4500	-5.599%	1	1	-96.204%
2025-05-12	180.5600	180.5600	180.5600	180.5600	-11.707%	1	1	-96.417%
2025-05-02	204.5000	204.5000	204.5000	204.5000	-5.543%	2	1	-96.836%
2025-04-29	216.5000	216.5000	216.5000	216.5000	-19.442%	1	1	-97.012%
2024-10-02	268.0800	268.7500	268.0800	268.7500	0.000%	2	0	-97.593%