Dark

GS20261218P780
GS Dec 18 2026 780.00 Put (GS261218P00780000)
option OPRA

EOD

Aug 19, 2026

7.67+2.815%(+0.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.4500	7.6700	7.4500	7.6700	+2.815%	20	153	0.000%
2026-08-17	7.4600	7.4600	7.4600	7.4600	-11.190%	1	153	+2.815%
2026-08-13	8.3500	8.4000	8.3500	8.4000	-2.326%	2	152	-8.690%
2026-08-12	8.5600	8.6000	8.5600	8.6000	-19.626%	2	152	-10.814%
2026-08-10	10.7000	10.7000	10.7000	10.7000	+2.589%	60	152	-28.318%
2026-08-06	10.8500	10.8500	10.3100	10.4300	-27.063%	3	92	-26.462%
2026-08-03	14.3000	14.3000	14.3000	14.3000	-25.714%	1	92	-46.364%
2026-07-29	19.2500	19.2500	19.2500	19.2500	+59.884%	1	91	-60.156%
2026-07-27	12.0600	12.0600	12.0400	12.0400	-2.903%	2	90	-36.296%
2026-07-24	11.9500	12.4000	11.9500	12.4000	-6.767%	3	88	-38.145%
2026-07-20	13.2500	13.3000	13.1500	13.3000	+20.145%	12	87	-42.331%
2026-07-14	11.0700	11.0700	11.0700	11.0700	-21.378%	1	82	-30.714%
2026-07-13	13.9000	14.0800	13.6500	14.0800	+1.295%	47	83	-45.526%
2026-07-10	13.9400	13.9500	13.9000	13.9000	-9.740%	3	80	-44.820%
2026-07-07	15.4000	15.4000	15.4000	15.4000	-15.011%	1	79	-50.195%
2026-07-01	18.7000	18.8500	18.1200	18.1200	-0.712%	4	79	-57.671%
2026-06-29	18.2600	18.5500	18.1000	18.2500	-22.439%	64	79	-57.973%
2026-06-11	23.6000	23.6000	23.4000	23.5300	-8.086%	3	75	-67.403%
2026-06-10	25.2500	25.7000	25.2500	25.6000	+23.671%	10	75	-70.039%
2026-06-08	20.7000	20.7000	20.7000	20.7000	-5.909%	2	71	-62.947%
2026-06-05	22.0000	22.0000	22.0000	22.0000	-10.020%	1	71	-65.136%
2026-05-28	24.6000	24.6000	24.4500	24.4500	-1.012%	4	70	-68.630%
2026-05-27	24.7000	24.7000	24.7000	24.7000	+1.188%	1	66	-68.947%
2026-05-26	23.9000	24.7000	23.9000	24.4100	+3.564%	12	65	-68.578%
2026-05-22	23.5700	23.5700	23.5700	23.5700	-10.210%	1	65	-67.459%
2026-05-20	26.2000	26.2500	26.2000	26.2500	-18.071%	6	65	-70.781%
2026-05-19	31.9500	32.0400	31.9500	32.0400	+10.597%	2	65	-76.061%
2026-05-15	29.2000	29.2000	28.9700	28.9700	-8.468%	2	65	-73.524%
2026-05-12	32.6500	32.6500	31.6000	31.6500	-1.402%	25	64	-75.766%
2026-05-07	32.1500	32.2000	32.1000	32.1000	-12.772%	13	61	-76.106%
2026-05-05	37.8000	37.8000	36.8000	36.8000	-5.762%	18	59	-79.158%
2026-05-04	39.2000	39.2000	39.0500	39.0500	+1.958%	2	51	-80.359%
2026-04-17	38.3000	38.3000	38.3000	38.3000	-21.452%	3	51	-79.974%
2026-04-13	49.9500	49.9500	48.7600	48.7600	+4.188%	5	51	-84.270%
2026-04-08	46.8000	46.8000	46.8000	46.8000	-24.831%	1	53	-83.611%
2026-04-01	62.2600	62.2600	62.2600	62.2600	-21.833%	2	53	-87.681%
2026-03-30	79.6500	79.6500	79.6500	79.6500	-0.238%	2	52	-90.370%
2026-03-20	79.6000	79.8400	79.6000	79.8400	-3.400%	2	50	-90.393%
2026-03-16	83.0100	83.4100	82.6500	82.6500	-10.212%	12	50	-90.720%
2026-03-13	92.0500	92.0500	92.0500	92.0500	+8.230%	10	54	-91.668%
2026-03-12	84.9500	85.0500	84.9500	85.0500	+19.654%	2	53	-90.982%
2026-03-10	71.0300	71.0800	71.0300	71.0800	-11.779%	2	53	-89.209%
2026-03-09	86.8800	86.8800	80.5700	80.5700	+8.439%	2	53	-90.480%
2026-03-03	77.2500	79.3500	74.3000	74.3000	+48.303%	6	51	-89.677%
2026-02-25	50.8000	50.8000	50.1000	50.1000	-4.934%	2	52	-84.691%
2026-02-24	53.0500	53.0500	52.7000	52.7000	+4.006%	2	52	-85.446%
2026-02-17	50.3400	50.6700	50.3400	50.6700	-4.845%	2	51	-84.863%
2026-02-12	53.3000	53.3000	53.2500	53.2500	+27.392%	2	51	-85.596%
2026-02-09	41.8500	41.8500	41.8000	41.8000	+3.032%	2	51	-81.651%
2026-01-29	40.1300	40.5700	40.1300	40.5700	-3.174%	2	51	-81.094%
2026-01-28	41.8500	41.9000	41.8500	41.9000	-1.758%	14	52	-81.695%
2026-01-27	42.7000	42.7000	42.6500	42.6500	-8.181%	2	43	-82.016%
2026-01-08	46.3000	46.4500	46.0500	46.4500	+3.915%	20	42	-83.488%
2026-01-07	44.7500	44.7500	44.7000	44.7000	+3.592%	4	39	-82.841%
2026-01-05	43.8500	43.8500	42.9500	43.1500	-22.182%	3	28	-82.225%
2025-12-31	55.4500	55.4500	55.4500	55.4500	+2.118%	10	28	-86.168%
2025-12-30	54.3000	54.3000	54.3000	54.3000	+4.323%	2	28	-85.875%
2025-12-29	52.0500	52.0500	52.0500	52.0500	+3.274%	1	30	-85.264%
2025-12-26	50.4000	50.4000	50.4000	50.4000	-1.946%	1	29	-84.782%
2025-12-24	51.4000	51.4000	51.4000	51.4000	-11.180%	1	29	-85.078%
2025-12-17	57.8700	57.8700	57.8700	57.8700	+7.966%	1	29	-86.746%
2025-12-12	53.6000	53.6000	53.6000	53.6000	-9.229%	1	29	-85.690%
2025-12-09	59.0500	59.0500	59.0500	59.0500	-19.275%	1	28	-87.011%
2025-12-02	72.9500	73.1500	72.9500	73.1500	-1.082%	2	27	-89.515%
2025-11-28	74.1000	74.1000	73.9500	73.9500	-3.396%	4	27	-89.628%
2025-11-26	76.7000	76.7000	76.5500	76.5500	-12.813%	14	11	-89.980%
2025-11-25	87.8000	87.8000	87.8000	87.8000	-1.514%	1	11	-91.264%
2025-11-24	89.2500	89.2500	89.1500	89.1500	+7.023%	2	11	-91.397%
2025-11-13	76.5000	83.8500	76.5000	83.3000	-6.236%	18	11	-90.792%
2025-11-03	88.0300	88.8400	88.0300	88.8400	-8.308%	2	5	-91.367%
2025-10-21	96.8900	96.8900	96.8900	96.8900	-6.837%	1	5	-92.084%
2025-10-17	104.4000	104.4000	104.0000	104.0000	-8.451%	2	4	-92.625%
2025-08-11	113.6000	113.6000	113.6000	113.6000	-37.341%	5	3	-93.248%
2025-05-14	181.3000	181.3000	181.3000	181.3000	-2.527%	1	2	-95.769%
2025-05-13	186.0000	186.0000	186.0000	186.0000	-6.203%	1	2	-95.876%
2025-05-12	198.3000	198.3000	198.3000	198.3000	-8.024%	1	1	-96.132%
2025-05-08	217.9500	217.9500	215.6000	215.6000	-1.692%	2	1	-96.442%
2025-05-02	219.3100	219.3100	219.3100	219.3100	0.000%	2	1	-96.503%