Dark

GS20261218P830
GS Dec 18 2026 830.00 Put (GS261218P00830000)
option OPRA

EOD

Aug 18, 2026

12.69-13.673%(-2.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	12.6900	12.6900	12.6900	12.6900	-13.673%	1	115	0.000%
2026-08-14	14.7000	14.7000	14.7000	14.7000	-0.541%	1	115	-13.673%
2026-08-12	14.7800	14.7800	14.7800	14.7800	-14.714%	1	115	-14.141%
2026-08-10	17.3700	17.3700	17.3300	17.3300	+4.084%	2	114	-26.774%
2026-08-05	16.6900	16.7200	16.6500	16.6500	-1.596%	4	114	-23.784%
2026-08-04	16.9200	16.9200	16.9200	16.9200	-20.489%	5	113	-25.000%
2026-08-03	21.4900	21.4900	21.2800	21.2800	-21.476%	2	108	-40.367%
2026-07-29	27.8000	27.8000	27.1000	27.1000	+46.092%	2	108	-53.173%
2026-07-24	18.5000	18.5500	18.5000	18.5500	-7.481%	2	108	-31.590%
2026-07-20	19.8000	20.0500	19.8000	20.0500	-1.716%	2	108	-36.708%
2026-07-10	20.3500	20.4000	20.3500	20.4000	-1.876%	6	108	-37.794%
2026-07-09	20.7900	20.7900	20.7900	20.7900	-9.609%	2	108	-38.961%
2026-07-07	22.5000	23.0000	22.3100	23.0000	-13.696%	3	108	-44.826%
2026-07-02	26.8500	26.8500	26.6500	26.6500	+3.095%	6	104	-52.383%
2026-07-01	25.8500	25.8500	25.8500	25.8500	-2.379%	2	104	-50.909%
2026-06-26	26.4000	26.4800	26.4000	26.4800	+26.396%	2	103	-52.077%
2026-06-24	20.3000	20.9500	20.3000	20.9500	+13.550%	30	103	-39.427%
2026-06-17	20.7500	20.7500	18.4500	18.4500	-46.210%	9	87	-31.220%
2026-06-10	34.3000	34.3000	34.3000	34.3000	+9.936%	1	87	-63.003%
2026-06-08	31.2000	31.2000	31.2000	31.2000	+25.050%	3	87	-59.327%
2026-06-02	24.9500	24.9500	24.9500	24.9500	-22.516%	1	89	-49.138%
2026-05-28	33.8500	33.8500	32.2000	32.2000	-8.652%	4	88	-60.590%
2026-05-26	32.1000	35.2500	32.0000	35.2500	+6.495%	9	89	-64.000%
2026-05-22	33.1000	33.1000	33.1000	33.1000	-8.715%	1	89	-61.662%
2026-05-21	36.2600	36.2600	36.2600	36.2600	-14.582%	3	93	-65.003%
2026-05-13	42.3000	42.4500	42.3000	42.4500	-5.667%	4	93	-70.106%
2026-05-08	45.0000	45.0000	45.0000	45.0000	-13.545%	1	92	-71.800%
2026-05-01	51.8000	52.0500	51.4500	52.0500	+1.186%	22	89	-75.620%
2026-04-27	51.4400	51.4400	51.4400	51.4400	+2.613%	2	89	-75.330%
2026-04-20	50.3500	51.5100	50.1300	50.1300	-7.338%	19	89	-74.686%
2026-04-17	54.3000	54.3300	53.8000	54.1000	-15.204%	18	71	-76.543%
2026-04-09	63.7000	63.8000	63.7000	63.8000	-2.670%	2	75	-80.110%
2026-04-08	65.5500	65.5500	65.5500	65.5500	-18.723%	9	75	-80.641%
2026-04-06	80.7000	80.7000	80.6500	80.6500	-3.632%	6	75	-84.265%
2026-04-01	81.9500	83.6900	81.9500	83.6900	-16.100%	4	72	-84.837%
2026-03-31	99.7500	99.7500	99.7500	99.7500	+12.496%	1	68	-87.278%
2026-03-25	87.0300	88.6700	87.0300	88.6700	+0.761%	11	68	-85.689%
2026-03-23	88.1500	88.1500	88.0000	88.0000	-23.525%	2	73	-85.580%
2026-03-13	115.0700	115.0700	115.0700	115.0700	+17.012%	1	73	-88.972%
2026-03-11	98.3400	98.3400	98.3400	98.3400	-2.537%	1	74	-87.096%
2026-03-03	101.3500	101.3500	100.9000	100.9000	+16.567%	3	73	-87.423%
2026-02-27	86.5600	86.5600	86.5600	86.5600	+29.387%	1	71	-85.340%
2026-02-25	67.1500	67.1500	66.4500	66.9000	-6.237%	12	70	-81.031%
2026-02-24	71.4000	71.4000	71.3500	71.3500	-3.516%	2	70	-82.214%
2026-02-23	74.1500	74.1500	73.9500	73.9500	+9.718%	3	71	-82.840%
2026-02-19	66.6000	68.9500	66.5700	67.4000	+9.061%	22	71	-81.172%
2026-02-18	61.7500	61.8000	61.7500	61.8000	+3.310%	2	77	-79.466%
2026-02-11	57.0100	59.8200	56.9600	59.8200	+11.293%	60	76	-78.786%
2026-02-10	53.7500	53.7500	53.7500	53.7500	-13.236%	11	76	-76.391%
2026-02-06	63.5700	63.9500	61.9000	61.9500	-8.964%	20	87	-79.516%
2026-02-05	73.8300	75.6500	68.0300	68.0500	+8.274%	6	87	-81.352%
2026-02-04	63.5500	67.5500	62.7900	62.8500	+9.228%	14	87	-79.809%
2026-02-03	57.5400	57.5400	57.5400	57.5400	+22.426%	1	88	-77.946%
2026-02-02	47.0000	47.0000	47.0000	47.0000	-17.717%	10	88	-73.000%
2026-01-30	57.1200	57.1200	57.1200	57.1200	-6.789%	10	78	-77.784%
2026-01-23	61.2100	61.2800	61.2100	61.2800	+14.972%	6	68	-79.292%
2026-01-21	53.2900	53.3000	53.2900	53.3000	-0.819%	2	68	-76.191%
2026-01-20	53.6400	53.7400	53.6400	53.7400	+1.684%	14	67	-76.386%
2026-01-16	50.3200	52.8500	50.3200	52.8500	+3.021%	4	67	-75.989%
2026-01-15	56.9000	56.9000	51.1500	51.3000	-17.854%	17	67	-75.263%
2026-01-14	62.7000	62.7000	62.4500	62.4500	+5.740%	2	55	-79.680%
2026-01-13	57.9800	59.8500	57.9800	59.0600	+3.018%	11	54	-78.513%
2026-01-12	58.8500	58.8500	57.3200	57.3300	-3.809%	40	53	-77.865%
2026-01-09	59.5500	59.6200	59.4500	59.6000	-3.168%	22	18	-78.708%
2026-01-08	62.2100	62.2100	60.1000	61.5500	+5.665%	133	35	-79.383%
2026-01-07	59.6900	60.2000	58.2500	58.2500	-3.320%	30	38	-78.215%
2026-01-05	57.3500	60.2500	57.3500	60.2500	-8.225%	31	28	-78.938%
2026-01-02	70.3200	70.3200	65.6500	65.6500	-8.794%	12	39	-80.670%
2025-12-31	71.9800	71.9800	71.9800	71.9800	+5.034%	10	21	-82.370%
2025-12-29	68.5300	68.5300	68.5300	68.5300	+2.162%	10	21	-81.483%
2025-12-24	67.0800	67.0800	67.0800	67.0800	-8.172%	1	21	-81.082%
2025-12-19	73.3500	73.3500	73.0500	73.0500	-13.805%	2	21	-82.628%
2025-12-05	84.7500	84.7500	84.7500	84.7500	-11.359%	1	22	-85.027%
2025-12-02	95.7500	95.7500	95.6100	95.6100	-15.044%	2	22	-86.727%
2025-10-24	113.3900	113.3900	112.4200	112.5400	-2.139%	24	21	-88.724%
2025-10-13	115.0000	115.0000	115.0000	115.0000	-1.667%	1	12	-88.965%
2025-10-10	116.9500	116.9500	116.9500	116.9500	+5.266%	1	11	-89.149%
2025-10-03	111.1500	111.1500	111.1000	111.1000	-24.473%	2	10	-88.578%
2025-08-07	147.1000	147.1000	147.1000	147.1000	+2.437%	5	10	-91.373%
2025-08-06	143.6000	143.6000	143.6000	143.6000	-27.070%	5	10	-91.163%
2025-06-23	196.9000	196.9000	196.9000	196.9000	-2.375%	1	5	-93.555%
2025-06-20	199.4000	201.6900	199.4000	201.6900	-1.258%	4	6	-93.708%
2025-06-18	204.2600	204.2600	204.2600	204.2600	-1.609%	1	4	-93.787%
2025-06-17	207.8500	207.8500	207.6000	207.6000	0.000%	8	4	-93.887%