Dark

GS20261218P790
GS Dec 18 2026 790.00 Put (GS261218P00790000)
option OPRA

EOD

Aug 19, 2026

8.65-11.008%(-1.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.5100	8.8700	8.5100	8.6500	-11.008%	5	535	0.000%
2026-08-14	9.7200	9.7200	9.7200	9.7200	-19.000%	4	534	-11.008%
2026-08-10	12.0000	12.0000	12.0000	12.0000	-4.153%	60	534	-27.917%
2026-08-07	12.5200	12.5200	12.5200	12.5200	+9.632%	1	489	-30.911%
2026-08-06	11.4300	11.4300	11.4200	11.4200	-8.567%	2	489	-24.256%
2026-08-04	12.5000	12.5000	12.4900	12.4900	-19.678%	2	488	-30.745%
2026-08-03	16.3000	16.3500	15.5500	15.5500	-5.183%	10	488	-44.373%
2026-07-28	16.4000	16.4000	16.4000	16.4000	+51.852%	2	489	-47.256%
2026-07-16	11.0500	11.0500	10.8000	10.8000	-31.646%	6	489	-19.907%
2026-07-13	14.8000	15.8000	14.8000	15.8000	+6.040%	96	487	-45.253%
2026-07-10	15.1000	15.1000	14.7900	14.9000	-16.945%	8	480	-41.946%
2026-07-08	17.9400	17.9400	17.9400	17.9400	-1.157%	1	479	-51.784%
2026-07-02	18.2000	18.2000	18.1500	18.1500	-5.469%	2	479	-52.342%
2026-07-01	20.8500	20.8500	19.2000	19.2000	-6.569%	229	479	-54.948%
2026-06-30	19.7500	20.5500	19.2000	20.5500	+3.008%	114	285	-57.908%
2026-06-26	19.9500	19.9500	19.9500	19.9500	-23.269%	2	180	-56.642%
2026-06-09	27.0000	27.0000	26.0000	26.0000	+30.130%	2	180	-66.731%
2026-06-05	19.9800	19.9800	19.9800	19.9800	-21.028%	1	180	-56.707%
2026-05-28	25.3500	25.3500	25.3000	25.3000	-6.642%	2	179	-65.810%
2026-05-27	27.1000	27.1000	27.1000	27.1000	+2.652%	10	179	-68.081%
2026-05-26	26.3500	26.4000	26.3500	26.4000	+6.667%	2	178	-67.235%
2026-05-22	25.2500	25.2500	24.7500	24.7500	-10.907%	4	177	-65.051%
2026-05-20	28.2000	28.2000	27.7800	27.7800	-13.377%	8	177	-68.862%
2026-05-15	32.5200	32.5200	32.0700	32.0700	-5.510%	4	175	-73.028%
2026-05-12	34.0000	34.2000	33.9400	33.9400	-1.908%	6	171	-74.514%
2026-05-08	34.4500	34.6000	34.2400	34.6000	-3.487%	6	170	-75.000%
2026-05-07	34.5000	35.8500	34.4000	35.8500	-9.925%	8	164	-75.872%
2026-05-05	39.8000	39.8000	39.8000	39.8000	-2.808%	12	164	-78.266%
2026-05-04	40.9500	40.9500	40.9500	40.9500	-22.370%	7	152	-78.877%
2026-04-13	52.7500	52.7500	52.7500	52.7500	+3.431%	1	145	-83.602%
2026-04-10	50.9500	51.0500	50.9500	51.0000	-2.205%	6	144	-83.039%
2026-04-08	52.2500	52.2500	52.1500	52.1500	-20.321%	6	144	-83.413%
2026-04-06	65.4500	65.4500	65.4500	65.4500	-0.833%	1	141	-86.784%
2026-04-01	66.0000	66.0000	66.0000	66.0000	-23.014%	2	141	-86.894%
2026-03-30	85.7300	85.7300	85.7300	85.7300	+14.231%	1	141	-89.910%
2026-03-25	75.0500	75.0500	75.0500	75.0500	-18.424%	15	141	-88.474%
2026-03-13	92.0000	92.0000	92.0000	92.0000	+5.662%	1	141	-90.598%
2026-03-09	87.0700	87.0700	87.0700	87.0700	+1.516%	15	141	-90.065%
2026-03-06	88.7900	88.7900	85.7700	85.7700	+6.348%	8	138	-89.915%
2026-03-03	80.3500	80.6500	80.3500	80.6500	+78.825%	2	138	-89.275%
2026-02-09	44.1000	45.1000	43.9500	45.1000	-7.487%	21	138	-80.820%
2026-02-06	48.7000	48.9700	48.6000	48.7500	-18.232%	76	143	-82.256%
2026-02-05	53.7200	59.6200	53.7200	59.6200	+17.663%	14	147	-85.491%
2026-02-04	46.0400	52.4300	46.0400	50.6700	+21.220%	71	149	-82.929%
2026-02-03	41.8000	41.8000	41.8000	41.8000	-3.442%	10	198	-79.306%
2026-01-30	43.6100	46.0000	43.2900	43.2900	-4.899%	60	188	-80.018%
2026-01-28	45.4700	45.5200	45.4700	45.5200	-1.172%	20	128	-80.997%
2026-01-27	45.6300	46.0600	45.6300	46.0600	-3.942%	12	138	-81.220%
2026-01-23	48.2100	48.2100	47.5400	47.9500	+9.725%	80	138	-81.960%
2026-01-20	43.7400	43.7400	43.6500	43.7000	+9.799%	7	175	-80.206%
2026-01-16	40.2300	40.3400	39.8000	39.8000	-2.808%	30	195	-78.266%
2026-01-15	43.8200	43.8700	39.5300	40.9500	-15.723%	40	195	-78.877%
2026-01-14	48.5400	48.5900	48.5400	48.5900	+4.338%	2	172	-82.198%
2026-01-13	46.1100	46.5700	46.1100	46.5700	+2.239%	20	173	-81.426%
2026-01-12	48.0300	48.4000	45.5500	45.5500	-3.862%	101	183	-81.010%
2026-01-09	47.4500	47.6000	47.3800	47.3800	-3.405%	30	108	-81.743%
2026-01-08	48.8500	49.1500	48.8500	49.0500	-13.032%	12	118	-82.365%
2025-12-22	56.2500	56.4000	56.2500	56.4000	-9.032%	2	109	-84.663%
2025-12-18	62.0000	62.0000	62.0000	62.0000	-4.025%	2	109	-86.048%
2025-12-17	64.5500	64.6000	64.5500	64.6000	+11.765%	2	108	-86.610%
2025-12-15	57.8000	57.8000	57.8000	57.8000	-28.730%	6	107	-85.035%
2025-11-26	81.1000	81.1000	81.1000	81.1000	-3.280%	100	12	-89.334%
2025-11-13	83.6000	83.8500	83.6000	83.8500	-23.214%	2	12	-89.684%
2025-10-17	111.0500	111.0500	109.2000	109.2000	+7.905%	4	11	-92.079%
2025-10-10	101.2000	101.2000	101.2000	101.2000	+18.238%	1	11	-91.453%
2025-09-26	85.5900	85.5900	85.5900	85.5900	-6.490%	1	10	-89.894%
2025-09-25	91.5300	91.5300	91.5300	91.5300	+0.461%	1	10	-90.550%
2025-09-11	91.4000	91.4900	91.1100	91.1100	-19.300%	14	9	-90.506%
2025-08-12	112.9000	112.9000	112.9000	112.9000	-11.831%	2	5	-92.338%
2025-07-02	128.0500	128.0500	128.0500	128.0500	-29.367%	1	3	-93.245%
2025-06-11	181.2900	181.2900	181.2900	181.2900	-2.164%	1	2	-95.229%
2025-05-16	185.5900	185.5900	185.3000	185.3000	-1.068%	4	2	-95.332%
2025-05-14	187.3000	187.3000	187.3000	187.3000	-4.779%	1	2	-95.382%
2025-05-13	196.7000	196.7000	196.7000	196.7000	-4.259%	1	1	-95.602%
2025-05-12	205.4500	205.4500	205.4500	205.4500	+22.110%	1	1	-95.790%
2025-01-23	168.2500	168.2500	168.2500	168.2500	-18.739%	1	1	-94.859%
2025-01-06	207.0500	207.0500	207.0500	207.0500	+4.098%	1	1	-95.822%
2024-11-11	197.9500	198.9000	197.9500	198.9000	0.000%	2	0	-95.651%