Dark

GS20261218P840
GS Dec 18 2026 840.00 Put (GS261218P00840000)
option OPRA

EOD

Jul 1, 2026

28.95+4.137%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.9500	28.9500	28.9500	28.9500	+4.137%	1	531	0.000%
2026-06-29	27.8000	27.8000	27.8000	27.8000	+30.211%	2	530	+4.137%
2026-06-24	21.6500	21.6500	21.2500	21.3500	-39.433%	14	530	+35.597%
2026-06-09	34.4000	35.2500	34.4000	35.2500	+8.796%	3	530	-17.872%
2026-06-05	31.9500	32.4000	31.9500	32.4000	+20.446%	2	532	-10.648%
2026-06-03	26.9000	26.9000	26.9000	26.9000	+3.741%	1	532	+7.621%
2026-06-02	25.9000	26.0600	25.6600	25.9300	-14.704%	19	531	+11.647%
2026-05-29	30.4000	30.4000	30.4000	30.4000	-19.256%	2	534	-4.770%
2026-05-27	37.5500	37.6500	37.5500	37.6500	+2.310%	9	532	-23.108%
2026-05-26	34.2000	36.8500	34.1800	36.8000	+2.080%	32	532	-21.332%
2026-05-22	36.1000	36.1000	36.0500	36.0500	-12.372%	2	523	-19.695%
2026-05-14	43.4000	43.4500	41.1400	41.1400	-9.741%	10	522	-29.631%
2026-05-13	45.5500	45.5800	45.5500	45.5800	-2.063%	2	515	-36.485%
2026-05-12	46.5400	46.5400	46.5400	46.5400	-3.143%	2	515	-37.795%
2026-05-08	48.0500	48.0500	48.0500	48.0500	-17.638%	1	515	-39.750%
2026-04-30	58.3400	58.3400	58.3400	58.3400	+7.897%	1	514	-50.377%
2026-04-27	53.6800	56.6500	50.6500	54.0700	-3.876%	1,016	514	-46.458%
2026-04-24	56.2500	56.2500	56.2500	56.2500	+5.042%	1	1,010	-48.533%
2026-04-22	53.5000	53.5500	52.9000	53.5500	-15.336%	91	1,010	-45.938%
2026-04-15	61.1500	63.2500	59.0000	63.2500	-4.873%	500	1,010	-54.229%
2026-04-14	66.4900	66.4900	66.4900	66.4900	-2.977%	1	510	-56.460%
2026-04-10	69.5000	69.5000	68.5300	68.5300	-0.825%	2	514	-57.756%
2026-04-08	69.1000	69.1000	69.1000	69.1000	-21.092%	5	514	-58.104%
2026-04-02	87.5700	87.5700	87.5700	87.5700	-11.366%	3	514	-66.941%
2026-03-31	105.2500	105.2500	98.8000	98.8000	-12.952%	6	514	-70.698%
2026-03-27	113.5000	113.5000	113.5000	113.5000	+23.679%	2	508	-74.493%
2026-03-25	91.7700	91.7700	91.7700	91.7700	-2.940%	1	508	-68.454%
2026-03-24	94.7000	94.7000	94.5500	94.5500	-1.715%	2	508	-69.381%
2026-03-23	96.2000	96.2000	96.2000	96.2000	-7.053%	10	508	-69.906%
2026-03-20	103.5000	103.5000	103.5000	103.5000	-7.067%	1	512	-72.029%
2026-03-16	111.3700	111.3700	111.3700	111.3700	-5.699%	1	512	-74.006%
2026-03-12	118.5700	118.5700	118.0000	118.1000	+14.327%	23	512	-75.487%
2026-03-11	102.0500	103.3000	102.0500	103.3000	+10.410%	2	508	-71.975%
2026-03-10	93.5600	93.5600	93.5600	93.5600	-11.360%	1	508	-69.057%
2026-03-06	106.1000	106.3000	105.5500	105.5500	+7.529%	4	544	-72.572%
2026-03-05	98.0700	98.1600	98.0700	98.1600	+15.632%	5	544	-70.507%
2026-03-04	84.9800	85.3500	83.1000	84.8900	-10.359%	522	544	-65.897%
2026-03-03	103.5500	104.5500	92.9700	94.7000	+8.043%	32	90	-69.430%
2026-03-02	87.5000	87.6500	87.5000	87.6500	-5.793%	2	111	-66.971%
2026-02-27	82.0600	93.0400	81.2800	93.0400	+39.281%	91	110	-68.884%
2026-02-26	65.7300	66.8000	64.1500	66.8000	-5.181%	24	109	-56.662%
2026-02-25	70.4500	70.4500	70.4500	70.4500	-11.838%	2	109	-58.907%
2026-02-23	69.1000	80.2500	68.8000	79.9100	+13.994%	42	109	-63.772%
2026-02-20	72.8500	73.7500	70.1000	70.1000	-0.638%	25	106	-58.702%
2026-02-19	70.3000	73.2600	70.2400	70.5500	+9.754%	54	113	-58.965%
2026-02-18	63.2500	64.5700	63.2500	64.2800	-8.719%	11	114	-54.963%
2026-02-17	72.0500	72.8300	69.8500	70.4200	-6.132%	19	123	-58.890%
2026-02-13	84.0500	84.0500	75.0200	75.0200	+1.173%	23	138	-61.410%
2026-02-12	59.2100	74.5000	57.6800	74.1500	+21.857%	31	138	-60.958%
2026-02-11	57.6500	65.3000	57.6000	60.8500	-1.728%	117	140	-52.424%
2026-02-10	57.8800	63.6200	56.0500	61.9200	+6.667%	95	117	-53.246%
2026-02-09	59.3000	59.6000	58.0500	58.0500	-11.306%	61	124	-50.129%
2026-02-06	65.4500	65.4500	65.4500	65.4500	-8.589%	1	106	-55.768%
2026-02-05	71.5600	71.6000	71.5600	71.6000	-1.173%	6	105	-59.567%
2026-02-04	66.4900	72.4500	66.3500	72.4500	+22.817%	22	105	-60.041%
2026-02-03	54.2400	58.9900	53.9800	58.9900	-1.322%	3	108	-50.924%
2026-01-30	59.7800	59.7800	59.7800	59.7800	+1.840%	10	108	-51.572%
2026-01-29	58.7000	58.7000	58.7000	58.7000	-0.508%	1	98	-50.681%
2026-01-28	60.6300	61.3200	59.0000	59.0000	-3.909%	12	98	-50.932%
2026-01-27	62.0600	62.0600	61.4000	61.4000	-1.839%	6	98	-52.850%
2026-01-23	62.4900	62.5500	62.4900	62.5500	+13.172%	2	98	-53.717%
2026-01-22	55.2100	55.2700	55.2100	55.2700	-2.488%	12	98	-47.621%
2026-01-21	55.8600	56.6800	55.8600	56.6800	-7.036%	16	98	-48.924%
2026-01-20	59.8100	60.9700	59.7500	60.9700	+10.513%	30	100	-52.518%
2026-01-15	60.3500	60.3500	55.1700	55.1700	-15.578%	28	98	-47.526%
2026-01-14	66.5000	66.5000	64.6000	65.3500	+5.267%	5	88	-55.700%
2026-01-12	65.3800	68.7000	61.7500	62.0800	-3.453%	31	88	-53.367%
2026-01-09	64.3000	64.3000	64.3000	64.3000	-1.967%	10	78	-54.977%
2026-01-08	65.0500	65.9000	64.8200	65.5900	+1.959%	42	88	-55.862%
2026-01-07	63.2500	65.0000	60.5000	64.3300	-9.394%	73	107	-54.998%
2026-01-02	74.3100	74.3700	71.0000	71.0000	-10.127%	21	77	-59.225%
2025-12-31	76.1000	79.0000	76.0900	79.0000	+1.739%	66	47	-63.354%
2025-12-30	75.0800	77.6500	74.5700	77.6500	+6.487%	22	47	-62.717%
2025-12-29	71.4800	73.0500	69.0000	72.9200	+4.023%	45	25	-60.299%
2025-12-26	70.0000	70.1000	69.8000	70.1000	+0.071%	8	10	-58.702%
2025-12-24	69.9200	70.0500	69.4800	70.0500	-4.888%	4	6	-58.672%
2025-12-22	73.2000	73.6500	73.1500	73.6500	-1.234%	4	6	-60.692%
2025-12-19	75.5000	75.5000	74.5700	74.5700	-15.454%	2	6	-61.177%
2025-12-05	88.2000	88.2000	88.2000	88.2000	-15.759%	1	5	-67.177%
2025-11-26	104.6500	104.7000	104.6500	104.7000	+5.385%	2	6	-72.350%
2025-11-12	100.7700	100.7700	99.3500	99.3500	-16.259%	3	6	-70.861%
2025-11-03	118.0300	118.6400	118.0300	118.6400	+2.188%	2	4	-75.598%
2025-10-28	116.1000	116.1000	116.1000	116.1000	-1.860%	2	4	-75.065%
2025-10-24	118.9300	118.9300	118.3000	118.3000	+2.115%	2	2	-75.528%
2025-09-11	115.7500	115.8500	115.7500	115.8500	-39.818%	2	1	-75.011%
2025-06-24	192.5000	192.5000	192.5000	192.5000	-5.568%	1	1	-84.961%
2025-06-23	208.9000	208.9000	203.8500	203.8500	-13.539%	3	1	-85.798%
2025-01-15	238.0500	238.0500	235.7700	235.7700	-5.317%	8	4	-87.721%
2024-12-11	248.9000	249.0100	248.9000	249.0100	0.000%	2	0	-88.374%