Dark

GS20261218P800
GS Dec 18 2026 800.00 Put (GS261218P00800000)
option OPRA

EOD

Jul 1, 2026

20.90-0.948%(-0.20)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.5500	21.5500	20.6000	20.9000	-0.948%	104	732	0.000%
2026-06-29	20.9500	21.1000	20.9500	21.1000	+0.381%	6	653	-0.948%
2026-06-26	19.1200	21.1000	19.1200	21.0200	+24.085%	6	654	-0.571%
2026-06-24	16.9400	16.9400	16.9400	16.9400	+14.074%	1	653	+23.377%
2026-06-22	14.8500	14.8500	14.8500	14.8500	-6.897%	10	653	+40.741%
2026-06-17	15.9500	15.9500	15.9500	15.9500	-3.916%	2	658	+31.034%
2026-06-16	16.5700	16.6000	16.5700	16.6000	-43.248%	2	658	+25.904%
2026-06-10	29.2500	29.2500	29.2500	29.2500	+22.180%	1	658	-28.547%
2026-06-08	23.9400	23.9400	23.9400	23.9400	-4.697%	1	658	-12.698%
2026-06-05	25.1300	25.1300	25.1200	25.1200	+21.646%	2	658	-16.799%
2026-06-04	21.7500	21.7500	20.6400	20.6500	-9.430%	4	658	+1.211%
2026-06-03	23.1200	23.1200	22.8000	22.8000	+14.286%	21	656	-8.333%
2026-06-02	20.2000	20.2500	19.3000	19.9500	-2.254%	8	636	+4.762%
2026-06-01	21.2500	21.2500	20.4100	20.4100	-12.026%	4	637	+2.401%
2026-05-29	24.3000	24.3000	23.0000	23.2000	-14.233%	59	638	-9.914%
2026-05-28	27.0500	27.0500	27.0500	27.0500	-4.248%	1	631	-22.736%
2026-05-26	27.9500	28.2500	27.8500	28.2500	+11.704%	3	630	-26.018%
2026-05-22	27.5000	27.5000	25.2900	25.2900	-14.561%	4	629	-17.359%
2026-05-21	28.9500	29.6000	28.9500	29.6000	-1.498%	11	628	-29.392%
2026-05-20	31.6900	31.6900	30.0500	30.0500	-16.412%	6	628	-30.449%
2026-05-19	35.9500	35.9500	35.9500	35.9500	+8.446%	3	616	-41.864%
2026-05-18	33.1500	33.1500	33.1500	33.1500	-2.814%	2	616	-36.953%
2026-05-15	34.1100	34.1100	34.1100	34.1100	-1.700%	1	616	-38.728%
2026-05-13	34.7000	34.7000	34.7000	34.7000	-3.127%	2	617	-39.769%
2026-05-12	38.5500	38.5500	35.8200	35.8200	-2.398%	51	605	-41.653%
2026-05-08	36.3000	36.7000	36.3000	36.7000	+0.328%	2	605	-43.052%
2026-05-06	37.5500	37.5500	36.5800	36.5800	-16.864%	3	606	-42.865%
2026-05-01	44.0000	44.0000	44.0000	44.0000	-1.235%	1	603	-52.500%
2026-04-30	44.5500	44.5500	44.5500	44.5500	-8.314%	1	603	-53.086%
2026-04-29	49.0000	49.0000	48.5100	48.5900	+18.080%	503	603	-56.987%
2026-04-28	41.1500	41.1500	41.1500	41.1500	-2.419%	1	101	-49.210%
2026-04-27	42.1700	42.1700	42.1700	42.1700	-2.271%	1	102	-50.439%
2026-04-17	43.1500	43.1500	43.1500	43.1500	-18.044%	1	101	-51.564%
2026-04-14	52.4500	52.6500	52.4500	52.6500	-12.104%	35	102	-60.304%
2026-04-13	60.1500	62.0000	59.9000	59.9000	+9.969%	12	78	-65.109%
2026-04-10	54.4700	54.4700	54.4700	54.4700	-4.439%	10	69	-61.630%
2026-04-08	54.4000	57.0000	54.4000	57.0000	-16.349%	19	79	-63.333%
2026-04-06	68.1400	68.1400	68.1400	68.1400	-12.304%	1	80	-69.328%
2026-03-31	77.4000	77.7000	77.4000	77.7000	-15.036%	2	80	-73.102%
2026-03-30	89.9000	91.4500	89.9000	91.4500	+0.495%	110	80	-77.146%
2026-03-27	91.2100	91.6500	91.0000	91.0000	+21.968%	11	165	-77.033%
2026-03-23	74.6100	74.6100	74.6100	74.6100	-16.460%	1	155	-71.988%
2026-03-20	85.0000	89.3100	85.0000	89.3100	+3.849%	10	154	-76.598%
2026-03-18	85.0000	86.0000	85.0000	86.0000	-1.838%	2	163	-75.698%
2026-03-17	87.6100	87.6100	87.6100	87.6100	-11.344%	2	161	-76.144%
2026-03-13	98.8200	98.8200	98.8200	98.8200	-1.180%	5	159	-78.850%
2026-03-12	94.3000	100.0000	93.1900	100.0000	+18.301%	9	164	-79.100%
2026-03-11	84.5300	84.5300	84.5300	84.5300	+6.609%	2	164	-75.275%
2026-03-10	79.0000	79.5900	78.9500	79.2900	-17.681%	51	166	-73.641%
2026-03-09	96.3200	96.3200	96.3200	96.3200	+8.566%	1	117	-78.301%
2026-03-06	87.6400	88.7500	87.3900	88.7200	+6.892%	43	116	-76.443%
2026-03-05	83.0000	83.0000	83.0000	83.0000	+16.737%	2	76	-74.819%
2026-03-04	71.1000	71.1000	71.1000	71.1000	-17.661%	5	74	-70.605%
2026-03-03	85.7300	86.3500	85.7300	86.3500	+20.938%	4	69	-75.796%
2026-03-02	71.4000	71.4000	71.4000	71.4000	-3.838%	2	67	-70.728%
2026-02-27	62.3500	74.2500	62.3500	74.2500	+42.788%	10	67	-71.852%
2026-02-26	52.0000	52.0000	52.0000	52.0000	-11.805%	2	63	-59.808%
2026-02-24	64.0000	64.0000	58.8300	58.9600	+5.948%	6	65	-64.552%
2026-02-17	56.9800	56.9800	55.6500	55.6500	-5.180%	3	62	-62.444%
2026-02-13	58.6900	58.6900	58.6900	58.6900	-1.527%	1	62	-64.389%
2026-02-12	47.5400	59.8000	47.2700	59.6000	+20.892%	45	62	-64.933%
2026-02-11	49.5000	49.5500	49.2500	49.3000	-0.805%	10	83	-57.606%
2026-02-10	45.4500	49.8500	44.4500	49.7000	+8.043%	29	78	-57.948%
2026-02-09	50.1500	50.1500	46.0000	46.0000	-14.035%	30	66	-54.565%
2026-02-06	52.9500	53.5100	52.9500	53.5100	-9.992%	3	68	-60.942%
2026-02-05	59.5500	59.5500	59.4500	59.4500	+0.763%	2	69	-64.844%
2026-02-04	52.0500	59.0000	52.0500	59.0000	+28.821%	23	69	-64.576%
2026-02-02	45.8000	45.8000	45.8000	45.8000	-7.400%	2	87	-54.367%
2026-01-27	49.4600	49.4600	49.4600	49.4600	-2.059%	10	89	-57.744%
2026-01-23	51.0000	51.0000	50.5000	50.5000	+13.995%	3	79	-58.614%
2026-01-22	44.1500	44.3000	44.1500	44.3000	-7.708%	2	76	-52.822%
2026-01-20	48.0000	48.0000	48.0000	48.0000	+13.744%	1	77	-56.458%
2026-01-16	41.8500	42.2000	41.8500	42.2000	-4.091%	2	76	-50.474%
2026-01-15	51.0000	51.0000	44.0000	44.0000	-15.222%	18	76	-52.500%
2026-01-14	51.0000	52.1500	51.0000	51.9000	+3.490%	3	66	-59.730%
2026-01-13	50.1500	50.1500	50.1500	50.1500	0.000%	4	67	-58.325%
2026-01-12	52.1600	52.1600	50.1500	50.1500	+0.200%	21	71	-58.325%
2026-01-09	50.0500	50.0500	50.0500	50.0500	-3.490%	1	51	-58.242%
2026-01-08	52.3300	52.3300	51.7000	51.8600	+7.683%	22	50	-59.699%
2026-01-05	50.7200	50.7200	48.1600	48.1600	-20.186%	4	50	-56.603%
2025-12-30	59.0500	60.3400	59.0500	60.3400	+5.140%	21	50	-65.363%
2025-12-29	58.3500	58.3500	57.3900	57.3900	+1.414%	23	62	-63.583%
2025-12-26	53.2500	56.5900	53.2500	56.5900	-3.430%	4	49	-63.068%
2025-12-23	58.7000	58.7000	58.6000	58.6000	+1.034%	2	45	-64.334%
2025-12-22	58.0000	58.0000	58.0000	58.0000	-15.081%	1	46	-63.966%
2025-12-17	63.9600	68.4000	63.9600	68.3000	+5.077%	3	45	-69.400%
2025-12-16	65.0000	65.0000	65.0000	65.0000	-1.515%	1	45	-67.846%
2025-12-10	66.1500	66.1500	66.0000	66.0000	+2.341%	2	44	-68.333%
2025-12-09	64.4900	64.4900	64.4900	64.4900	-21.306%	1	43	-67.592%
2025-12-02	81.6500	81.9500	81.6500	81.9500	-3.281%	2	42	-74.497%
2025-12-01	84.6500	84.7300	84.6500	84.7300	+4.412%	2	41	-75.333%
2025-11-28	80.8500	81.1500	80.8500	81.1500	-25.985%	3	40	-74.245%
2025-11-18	109.6400	109.6400	109.6400	109.6400	+9.095%	1	37	-80.938%
2025-11-14	100.5000	100.5000	100.5000	100.5000	+0.149%	1	38	-79.204%
2025-11-05	101.0000	101.0000	100.3500	100.3500	+6.022%	2	37	-79.173%
2025-10-28	94.9000	94.9000	94.6500	94.6500	+3.897%	2	36	-77.919%
2025-10-27	91.0300	91.7500	90.6700	91.1000	-21.432%	68	5	-77.058%
2025-10-17	116.0000	116.0000	115.9500	115.9500	+15.144%	2	5	-81.975%
2025-10-13	100.8000	100.8000	100.7000	100.7000	+12.151%	2	6	-79.245%
2025-09-29	89.7900	89.7900	89.7900	89.7900	-28.426%	3	6	-76.723%
2025-08-11	125.4500	125.4500	125.4500	125.4500	+1.538%	5	3	-83.340%
2025-07-31	122.4000	123.5500	122.3900	123.5500	-7.799%	10	7	-83.084%
2025-07-07	134.0000	134.0000	134.0000	134.0000	-2.368%	1	2	-84.403%
2025-07-02	137.2500	137.2500	137.2500	137.2500	-23.742%	1	1	-84.772%
2025-06-18	179.9800	179.9800	179.9800	179.9800	-3.185%	1	2	-88.388%
2025-06-12	185.8500	185.9000	185.8500	185.9000	-1.180%	2	2	-88.757%
2025-06-11	188.1200	188.1200	188.1200	188.1200	-4.749%	1	1	-88.890%
2025-05-14	197.5000	197.5000	197.5000	197.5000	-1.863%	1	1	-89.418%
2025-05-13	201.2500	201.2500	201.2500	201.2500	-3.938%	1	1	-89.615%
2024-12-11	209.5100	209.5100	209.5000	209.5000	0.000%	2	1	-90.024%