Dark

GS20261218P850
GS Dec 18 2026 850.00 Put (GS261218P00850000)
option OPRA

EOD

Aug 17, 2026

14.97-6.144%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	14.9700	14.9700	14.9700	14.9700	-6.144%	1	232	0.000%
2026-08-14	18.0000	18.0000	15.8000	15.9500	-5.621%	47	233	-6.144%
2026-08-12	16.9000	16.9000	16.9000	16.9000	-16.584%	10	211	-11.420%
2026-08-10	20.2600	20.2600	20.2600	20.2600	+4.004%	1	201	-26.111%
2026-08-05	19.3900	19.5600	19.3900	19.4800	-23.125%	12	200	-23.152%
2026-08-03	26.4300	26.4300	25.2400	25.3400	-0.315%	3	205	-40.923%
2026-07-31	25.4600	25.4600	25.4200	25.4200	-4.687%	2	205	-41.109%
2026-07-30	26.6700	26.6700	26.6700	26.6700	-25.917%	1	205	-43.870%
2026-07-29	32.6500	36.0000	32.0000	36.0000	+46.939%	26	204	-58.417%
2026-07-28	24.5000	24.5000	24.5000	24.5000	+3.814%	10	182	-38.898%
2026-07-27	23.7500	23.7500	23.6000	23.6000	+13.625%	2	174	-36.568%
2026-07-24	20.7700	20.7700	20.7700	20.7700	-1.095%	2	173	-27.925%
2026-07-23	21.0000	21.0000	21.0000	21.0000	-1.501%	10	171	-28.714%
2026-07-21	21.3200	21.3200	21.3200	21.3200	-7.304%	1	161	-29.784%
2026-07-20	23.0000	23.0000	23.0000	23.0000	+19.481%	10	161	-34.913%
2026-07-16	15.4300	19.3500	15.4300	19.2500	+32.942%	95	151	-22.234%
2026-07-15	14.4800	14.4800	14.4800	14.4800	-17.821%	1	136	+3.384%
2026-07-14	17.6200	17.6200	17.6200	17.6200	-27.579%	5	136	-15.040%
2026-07-10	24.3300	24.3300	24.3300	24.3300	-14.632%	1	136	-38.471%
2026-07-08	28.6700	28.6700	28.5000	28.5000	+8.987%	3	137	-47.474%
2026-07-07	26.1500	26.1500	26.1500	26.1500	-15.781%	1	136	-42.753%
2026-07-02	30.9000	31.0500	30.9000	31.0500	+2.815%	2	136	-51.787%
2026-07-01	31.1500	31.1500	29.5000	30.2000	+1.173%	13	136	-50.430%
2026-06-29	29.8500	29.8500	29.8500	29.8500	-1.485%	1	132	-49.849%
2026-06-26	30.0500	30.3000	30.0500	30.3000	+48.311%	3	133	-50.594%
2026-06-18	20.4300	20.4300	20.4300	20.4300	-4.130%	1	139	-26.725%
2026-06-17	21.3100	21.3100	21.3100	21.3100	-8.893%	5	139	-29.751%
2026-06-16	23.8800	23.8800	23.3900	23.3900	-8.633%	4	139	-35.998%
2026-06-15	25.4500	26.3000	25.4500	25.6000	-13.220%	20	139	-41.523%
2026-06-12	29.5000	29.5000	29.5000	29.5000	-19.178%	1	135	-49.254%
2026-06-11	36.8500	36.8500	36.5000	36.5000	-12.154%	20	135	-58.986%
2026-06-10	39.6700	41.6000	39.6700	41.5500	+3.230%	48	135	-63.971%
2026-06-09	40.2500	40.2500	40.2500	40.2500	+36.672%	1	108	-62.807%
2026-06-04	29.4500	29.4500	29.4500	29.4500	+6.780%	1	108	-49.168%
2026-06-02	26.8500	27.9100	26.8500	27.5800	-8.826%	9	107	-45.722%
2026-06-01	30.2500	30.2500	30.2500	30.2500	-6.549%	1	113	-50.512%
2026-05-29	33.7000	33.7500	32.1500	32.3700	-17.529%	8	113	-53.753%
2026-05-28	39.2500	39.2500	39.2500	39.2500	-2.605%	1	115	-61.860%
2026-05-27	40.2500	40.3000	40.2500	40.3000	+8.479%	12	116	-62.854%
2026-05-22	37.1500	37.1500	37.1500	37.1500	-6.985%	10	116	-59.704%
2026-05-21	39.9400	39.9400	39.9400	39.9400	-13.174%	1	116	-62.519%
2026-05-20	46.0000	46.0000	46.0000	46.0000	+4.784%	1	116	-67.457%
2026-05-14	45.5500	45.5500	43.9000	43.9000	-7.831%	22	115	-65.900%
2026-05-13	47.5200	47.6300	47.5200	47.6300	-8.333%	2	145	-68.570%
2026-05-12	51.9600	51.9600	51.9600	51.9600	+0.116%	10	145	-71.189%
2026-05-08	51.9000	51.9000	51.9000	51.9000	-0.860%	1	145	-71.156%
2026-05-07	52.3500	52.3500	52.3500	52.3500	-16.773%	1	145	-71.404%
2026-05-04	62.9000	62.9000	62.6000	62.9000	+9.012%	38	145	-76.200%
2026-05-01	61.6000	61.6600	57.6500	57.7000	-2.451%	55	113	-74.055%
2026-04-30	59.1500	59.1500	59.1500	59.1500	+1.545%	10	113	-74.691%
2026-04-28	57.9200	58.4000	57.9200	58.2500	+1.093%	12	103	-74.300%
2026-04-27	55.3500	57.6200	55.3500	57.6200	-3.160%	2	95	-74.019%
2026-04-24	60.0000	60.0000	59.3500	59.5000	+0.592%	6	94	-74.840%
2026-04-23	58.9000	59.2500	58.9000	59.1500	+3.772%	10	94	-74.691%
2026-04-22	57.0000	57.0000	57.0000	57.0000	-5.426%	1	93	-73.737%
2026-04-21	60.2700	60.2700	60.2700	60.2700	-8.682%	1	94	-75.162%
2026-04-16	65.9500	66.0000	65.9500	66.0000	+2.326%	2	94	-77.318%
2026-04-14	64.5000	64.5000	64.5000	64.5000	-9.790%	2	93	-76.791%
2026-04-13	71.5000	71.5000	71.5000	71.5000	+0.989%	2	95	-79.063%
2026-04-09	71.0000	71.0000	70.8000	70.8000	-34.686%	2	95	-78.856%
2026-03-26	108.3000	108.4000	108.3000	108.4000	+11.753%	2	96	-86.190%
2026-03-23	97.1500	97.2500	97.0000	97.0000	-16.083%	3	96	-84.567%
2026-03-16	115.5900	115.5900	115.5900	115.5900	-4.896%	6	96	-87.049%
2026-03-13	121.6000	121.6000	120.7000	121.5400	+15.752%	12	96	-87.683%
2026-03-05	103.5000	105.0000	103.5000	105.0000	+9.375%	2	96	-85.743%
2026-03-02	96.0000	96.0000	96.0000	96.0000	+2.487%	1	95	-84.406%
2026-02-27	92.0000	93.6700	92.0000	93.6700	+13.732%	2	96	-84.018%
2026-02-24	82.3600	82.3600	82.3600	82.3600	+12.544%	4	94	-81.824%
2026-02-20	73.1800	73.1800	73.1800	73.1800	+18.702%	4	94	-79.544%
2026-02-11	62.3000	62.7000	61.6500	61.6500	+2.579%	12	94	-75.718%
2026-02-10	59.2500	60.1000	59.2500	60.1000	-9.624%	10	91	-75.092%
2026-02-09	66.3000	67.0000	65.9000	66.5000	-0.731%	30	95	-77.489%
2026-02-06	66.9900	66.9900	66.9900	66.9900	-14.608%	1	85	-77.653%
2026-02-05	79.7000	79.7000	78.4500	78.4500	+17.090%	3	84	-80.918%
2026-02-03	67.0000	67.0000	67.0000	67.0000	+2.761%	1	84	-77.657%
2026-01-28	64.1000	65.2000	64.1000	65.2000	-0.077%	63	83	-77.040%
2026-01-26	65.1000	65.2500	65.1000	65.2500	-1.061%	11	20	-77.057%
2026-01-23	65.9500	65.9500	65.9500	65.9500	+11.874%	1	16	-77.301%
2026-01-21	62.2500	62.2500	58.9500	58.9500	-4.919%	5	17	-74.606%
2026-01-20	61.6000	62.0000	61.6000	62.0000	+8.297%	2	12	-75.855%
2026-01-16	56.9500	57.5500	56.9500	57.2500	+1.814%	4	11	-73.852%
2026-01-15	56.3300	56.3800	56.2300	56.2300	-14.751%	24	11	-73.377%
2026-01-13	65.9600	65.9600	65.9600	65.9600	-12.053%	3	6	-77.304%
2025-12-29	77.3200	77.3200	75.0000	75.0000	+3.022%	21	8	-80.040%
2025-12-26	73.1700	73.1700	72.8000	72.8000	-1.688%	2	8	-79.437%
2025-12-24	74.1400	74.1400	74.0500	74.0500	-3.831%	2	7	-79.784%
2025-12-22	78.6000	79.0000	77.0000	77.0000	-1.345%	3	5	-80.558%
2025-12-19	81.3000	81.3000	78.0500	78.0500	-1.452%	4	5	-80.820%
2025-12-11	78.6500	79.2000	78.6500	79.2000	-40.064%	2	4	-81.098%
2025-11-21	133.6500	133.6500	132.1400	132.1400	+8.534%	2	4	-88.671%
2025-10-28	121.7500	121.7500	121.7500	121.7500	-1.799%	1	3	-87.704%
2025-10-24	124.1100	124.7600	123.9500	123.9800	-8.333%	6	2	-87.925%
2025-10-21	135.7500	135.7500	135.2500	135.2500	-30.641%	2	2	-88.932%
2025-06-25	195.0000	195.0000	195.0000	195.0000	-1.291%	1	1	-92.323%
2025-06-24	201.1000	201.1000	197.5500	197.5500	-6.040%	2	1	-92.422%
2025-06-23	210.2500	210.2500	210.2500	210.2500	0.000%	1	1	-92.880%