Dark

GS20261218P860
GS Dec 18 2026 860.00 Put (GS261218P00860000)
option OPRA

EOD

Aug 19, 2026

18.76+3.532%(+0.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.8600	18.7600	16.8600	18.7600	+3.532%	6	983	0.000%
2026-08-13	18.1200	18.1200	18.1200	18.1200	-5.870%	1	984	+3.532%
2026-08-12	19.3000	19.3000	19.2500	19.2500	-16.486%	8	983	-2.545%
2026-08-07	22.9500	23.0500	22.9500	23.0500	+12.990%	8	985	-18.612%
2026-08-05	20.8000	20.8000	20.4000	20.4000	-6.207%	11	977	-8.039%
2026-08-04	21.7500	21.7500	21.7500	21.7500	-23.818%	1	971	-13.747%
2026-08-03	27.0800	28.5500	27.0800	28.5500	+4.007%	2	970	-34.291%
2026-07-31	27.7100	27.7100	27.4500	27.4500	-13.407%	6	969	-31.658%
2026-07-30	31.7000	31.7000	31.7000	31.7000	-18.822%	2	972	-40.820%
2026-07-29	35.0000	39.0500	33.2000	39.0500	+87.740%	24	972	-51.959%
2026-07-16	19.5500	20.8500	19.0000	20.8000	+30.000%	18	965	-9.808%
2026-07-15	14.6000	16.0000	14.6000	16.0000	-9.605%	2	974	+17.250%
2026-07-14	17.7000	17.7000	17.7000	17.7000	-32.314%	2	973	+5.989%
2026-07-09	26.0000	26.2000	26.0000	26.1500	-7.760%	3	975	-28.260%
2026-07-07	28.5000	28.5000	28.3500	28.3500	-0.351%	3	975	-33.827%
2026-07-06	28.5000	28.5000	28.4500	28.4500	-12.730%	5	973	-34.060%
2026-07-02	33.1500	33.3500	32.6000	32.6000	-1.807%	7	966	-42.454%
2026-07-01	31.8100	33.2000	31.8100	33.2000	-4.295%	2	966	-43.494%
2026-06-30	30.6500	35.8000	30.6500	34.6900	+5.924%	79	966	-45.921%
2026-06-29	32.8500	32.8500	32.5000	32.7500	+1.236%	8	958	-42.718%
2026-06-26	31.9500	32.3900	31.8500	32.3500	+61.669%	40	954	-42.009%
2026-06-18	21.1900	21.1900	20.0100	20.0100	-51.314%	4	973	-6.247%
2026-06-10	41.1000	41.1000	41.1000	41.1000	+3.008%	1	973	-54.355%
2026-06-09	37.2500	39.9000	37.2500	39.9000	+25.749%	13	973	-52.982%
2026-06-04	32.1000	32.1000	31.7300	31.7300	-23.079%	7	975	-40.876%
2026-05-22	41.3000	41.3000	41.2500	41.2500	-17.747%	6	975	-54.521%
2026-05-15	50.1500	50.1500	50.1500	50.1500	+6.363%	1	975	-62.592%
2026-05-14	47.8500	47.8500	47.1500	47.1500	-15.804%	3	974	-60.212%
2026-05-12	56.0500	56.1000	55.9000	56.0000	+0.358%	8	978	-66.500%
2026-05-08	56.2000	56.5000	55.5500	55.8000	-2.105%	7	978	-66.380%
2026-05-07	56.9500	57.0000	56.9500	57.0000	+1.604%	6	977	-67.088%
2026-05-06	55.8000	56.1000	55.8000	56.1000	-16.331%	2	974	-66.560%
2026-05-04	66.8000	67.0500	66.6000	67.0500	+14.128%	40	975	-72.021%
2026-04-28	59.2500	59.2500	58.7500	58.7500	-2.844%	10	947	-68.068%
2026-04-27	60.4500	63.4500	57.4500	60.4700	-3.940%	1,000	942	-68.976%
2026-04-24	64.0000	64.8500	62.9500	62.9500	+5.798%	10	1,244	-70.199%
2026-04-22	60.4000	60.4000	59.3500	59.5000	-7.966%	24	1,244	-68.471%
2026-04-21	64.6500	64.6500	64.6500	64.6500	+3.905%	1	1,244	-70.982%
2026-04-17	67.8500	67.8500	62.1800	62.2200	-12.304%	33	1,244	-69.849%
2026-04-15	68.0700	70.9500	66.7000	70.9500	-4.509%	501	1,245	-73.559%
2026-04-10	74.1500	74.3000	74.1500	74.3000	-4.744%	2	796	-74.751%
2026-04-09	78.0000	78.0000	78.0000	78.0000	+3.448%	1	796	-75.949%
2026-04-08	73.3500	75.4000	73.3500	75.4000	-20.127%	3	797	-75.119%
2026-04-06	94.4000	94.4000	94.4000	94.4000	-1.255%	2	798	-80.127%
2026-04-02	104.8000	105.6800	95.6000	95.6000	-8.403%	15	800	-80.377%
2026-03-31	113.3500	113.3500	102.8800	104.3700	-12.109%	22	800	-82.025%
2026-03-30	119.6000	119.6000	118.0000	118.7500	+0.721%	11	799	-84.202%
2026-03-27	124.4700	124.4700	117.9000	117.9000	+5.835%	18	806	-84.088%
2026-03-26	107.9300	111.9800	107.9300	111.4000	+8.313%	27	794	-83.160%
2026-03-25	101.8500	102.8500	97.3500	102.8500	-3.063%	161	800	-81.760%
2026-03-23	106.1000	106.1100	105.7100	106.1000	-15.867%	30	915	-82.319%
2026-03-19	125.1500	126.1100	125.1500	126.1100	+6.422%	3	940	-85.124%
2026-03-17	115.2500	119.1300	115.0900	118.5000	-5.990%	26	941	-84.169%
2026-03-16	124.1000	126.7100	119.9000	126.0500	-0.158%	78	962	-85.117%
2026-03-13	127.5000	127.5000	126.2500	126.2500	-4.247%	49	1,007	-85.141%
2026-03-12	130.7700	133.6500	128.6000	131.8500	+15.284%	124	966	-85.772%
2026-03-11	111.7500	114.9500	111.7500	114.3700	+7.188%	10	855	-83.597%
2026-03-10	112.1500	112.1500	102.5100	106.7000	-4.476%	306	861	-82.418%
2026-03-09	124.8000	124.8000	111.7000	111.7000	-3.063%	14	739	-83.205%
2026-03-06	116.1100	118.0000	114.0900	115.2300	+5.842%	141	743	-83.720%
2026-03-05	95.5000	112.1700	95.3100	108.8700	+17.735%	162	722	-82.768%
2026-03-04	97.7400	97.7400	91.9100	92.4700	-7.159%	587	736	-79.712%
2026-03-03	114.6100	117.0500	96.8500	99.6000	+1.395%	396	421	-81.165%
2026-03-02	107.5000	108.0800	95.2700	98.2300	-2.598%	204	502	-80.902%
2026-02-27	77.9000	101.5700	76.0000	100.8500	+39.604%	409	452	-81.398%
2026-02-26	72.3900	74.6300	72.0800	72.2400	-5.974%	496	411	-74.031%
2026-02-25	76.0500	76.8300	76.0500	76.8300	-10.266%	55	296	-75.582%
2026-02-24	89.4800	89.5500	85.6200	85.6200	-2.848%	7	296	-78.089%
2026-02-23	75.8100	89.2000	74.4200	88.1300	+15.854%	366	302	-78.713%
2026-02-20	77.6500	79.0500	74.9200	76.0700	-3.952%	715	411	-75.339%
2026-02-19	78.6200	80.5000	78.5700	79.2000	+10.199%	124	113	-76.313%
2026-02-18	72.2700	72.2700	70.2500	71.8700	-7.503%	24	51	-73.897%
2026-02-17	77.6600	79.9000	77.6600	77.7000	+8.793%	43	53	-75.856%
2026-02-11	62.6000	71.4200	62.6000	71.4200	+7.804%	26	42	-73.733%
2026-02-10	67.0000	67.0000	66.2500	66.2500	-1.443%	27	50	-71.683%
2026-02-09	70.2800	70.3600	67.2200	67.2200	-5.656%	17	77	-72.092%
2026-02-06	74.0000	74.0000	71.2500	71.2500	-5.692%	36	87	-73.670%
2026-02-04	72.8200	77.3500	72.7800	75.5500	+20.111%	28	120	-75.169%
2026-02-03	62.6000	62.9000	62.6000	62.9000	-6.732%	2	145	-70.175%
2026-02-02	67.4500	67.4500	67.4200	67.4400	+3.579%	39	145	-72.183%
2026-01-30	65.0800	65.1100	65.0800	65.1100	-1.542%	26	106	-71.187%
2026-01-29	64.8200	67.5200	64.8200	66.1300	-8.063%	26	80	-71.632%
2026-01-23	71.8500	71.9300	71.8500	71.9300	+16.354%	2	63	-73.919%
2026-01-22	60.1500	61.8200	60.1500	61.8200	-6.362%	12	62	-69.654%
2026-01-21	66.0600	66.0600	66.0200	66.0200	+1.103%	28	55	-71.584%
2026-01-20	65.4500	65.4500	65.3000	65.3000	+7.084%	2	44	-71.271%
2026-01-16	60.9900	61.9000	60.9800	60.9800	-2.040%	5	44	-69.236%
2026-01-15	62.2500	62.2500	62.2500	62.2500	-10.341%	2	44	-69.863%
2026-01-12	69.4300	69.4300	69.4300	69.4300	-10.065%	14	43	-72.980%
2026-01-02	77.5000	77.5000	77.2000	77.2000	-11.771%	2	29	-75.699%
2025-12-31	87.1000	87.5600	87.0500	87.5000	+3.306%	12	30	-78.560%
2025-12-30	85.0100	85.0100	84.7000	84.7000	+4.246%	3	30	-77.851%
2025-12-29	80.5000	81.4700	79.6500	81.2500	-7.355%	54	30	-76.911%
2025-12-18	87.7000	87.7000	87.7000	87.7000	-30.153%	1	8	-78.609%
2025-11-25	127.5800	127.5800	125.5600	125.5600	-13.197%	8	7	-85.059%
2025-10-14	144.4500	144.6500	144.4500	144.6500	+14.258%	2	5	-87.031%
2025-10-03	126.5000	126.6000	126.5000	126.6000	-28.239%	2	4	-85.182%
2025-06-30	176.4200	176.4200	176.4200	176.4200	-4.844%	1	3	-89.366%
2025-06-27	187.6500	187.6500	185.4000	185.4000	-2.251%	2	3	-89.881%
2025-06-26	194.2700	194.2700	189.6700	189.6700	-6.174%	2	2	-90.109%
2025-06-25	203.2500	203.2500	202.1500	202.1500	-1.582%	2	1	-90.720%
2025-06-24	205.4000	205.4000	205.4000	205.4000	-23.247%	1	1	-90.867%
2024-12-11	267.7200	267.7200	267.6100	267.6100	0.000%	2	0	-92.990%