Dark

GS20261218P900
GS Dec 18 2026 900.00 Put (GS261218P00900000)
option OPRA

EOD

Aug 17, 2026

22.82-15.009%(-4.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	24.0800	24.0800	22.8200	22.8200	-15.009%	2	987	0.000%
2026-08-13	25.2500	26.8500	25.2500	26.8500	-1.468%	19	989	-15.009%
2026-08-12	26.0700	27.4000	26.0700	27.2500	-11.669%	3	992	-16.257%
2026-08-10	31.1500	31.1500	30.8500	30.8500	-6.515%	170	991	-26.029%
2026-08-07	33.0000	33.0000	33.0000	33.0000	+12.821%	2	870	-30.848%
2026-08-06	30.0000	30.0000	29.2500	29.2500	-5.094%	4	870	-21.983%
2026-08-04	30.8200	30.8200	30.8200	30.8200	-17.262%	1	868	-25.957%
2026-08-03	39.2500	39.2500	37.2500	37.2500	-0.799%	3	867	-38.738%
2026-07-31	37.5500	37.5500	37.5500	37.5500	-3.594%	1	866	-39.228%
2026-07-30	38.9500	38.9500	38.9500	38.9500	-17.566%	1	865	-41.412%
2026-07-29	45.0500	47.2500	45.0500	47.2500	+61.538%	3	866	-51.704%
2026-07-23	31.9200	31.9200	29.2500	29.2500	+9.674%	12	865	-21.983%
2026-07-22	29.1500	29.1500	26.3700	26.6700	-7.907%	201	873	-14.436%
2026-07-21	30.6200	30.6200	28.9600	28.9600	-6.701%	2	840	-21.202%
2026-07-20	31.1600	31.1600	31.0400	31.0400	-2.051%	16	840	-26.482%
2026-07-17	31.6800	32.6000	31.6300	31.6900	+19.585%	7	848	-27.990%
2026-07-16	25.2000	26.5000	24.6000	26.5000	+28.641%	11	848	-13.887%
2026-07-15	20.2400	21.9500	19.8100	20.6000	-5.418%	22	848	+10.777%
2026-07-14	25.8800	25.8800	21.7800	21.7800	-40.815%	17	844	+4.775%
2026-07-13	35.4500	36.8500	35.4500	36.8000	+5.595%	3	843	-37.989%
2026-07-10	34.8500	34.8500	34.8500	34.8500	-1.831%	1	846	-34.519%
2026-07-09	34.6500	35.5000	34.6500	35.5000	-2.873%	7	846	-35.718%
2026-07-06	37.8000	37.8500	36.5500	36.5500	-11.286%	14	846	-37.565%
2026-07-02	41.2000	41.2000	41.2000	41.2000	-5.829%	2	842	-44.612%
2026-07-01	44.7000	44.7000	43.7500	43.7500	-4.267%	2	842	-47.840%
2026-06-30	43.5000	45.7000	42.3500	45.7000	+7.910%	31	843	-50.066%
2026-06-29	43.2500	43.2500	42.1000	42.3500	-3.641%	12	840	-46.116%
2026-06-26	44.5000	44.5000	42.3000	43.9500	+32.980%	22	837	-48.077%
2026-06-25	33.2000	33.2000	33.0000	33.0500	-1.373%	4	838	-30.953%
2026-06-24	33.2500	33.8500	33.2500	33.5100	+10.049%	12	838	-31.901%
2026-06-23	32.7300	32.7300	30.0000	30.4500	+5.363%	331	837	-25.057%
2026-06-22	28.9000	28.9000	28.9000	28.9000	+0.173%	122	520	-21.038%
2026-06-18	27.7700	28.8500	27.7700	28.8500	-0.104%	3	530	-20.901%
2026-06-17	30.0000	30.0000	28.6800	28.8800	-9.947%	17	530	-20.983%
2026-06-16	32.1000	32.1000	32.0700	32.0700	-4.411%	2	530	-28.843%
2026-06-15	35.0300	35.1500	33.5300	33.5500	-16.853%	130	531	-31.982%
2026-06-12	43.2500	43.2500	40.3500	40.3500	-19.252%	2	407	-43.445%
2026-06-11	49.9700	49.9700	49.9700	49.9700	+0.442%	1	405	-54.333%
2026-06-09	49.6500	49.7500	49.3000	49.7500	+12.965%	25	406	-54.131%
2026-06-08	44.1900	44.2400	42.9500	44.0400	-6.298%	8	416	-48.183%
2026-06-05	37.0400	47.0000	37.0400	47.0000	+27.096%	85	410	-51.447%
2026-06-04	42.2000	42.2000	36.9800	36.9800	-16.899%	19	371	-38.291%
2026-06-03	44.1500	44.5000	44.1500	44.5000	+11.950%	4	370	-48.719%
2026-06-02	39.7500	39.7500	39.7500	39.7500	-4.676%	1	368	-42.591%
2026-06-01	44.8500	44.8500	41.7000	41.7000	-9.701%	5	369	-45.276%
2026-05-29	46.1800	46.1800	46.1800	46.1800	-8.136%	3	366	-50.585%
2026-05-28	52.0600	52.3000	50.2700	50.2700	-6.665%	39	363	-54.605%
2026-05-27	53.8600	53.8600	53.8600	53.8600	+3.937%	5	341	-57.631%
2026-05-22	52.8900	52.8900	51.8200	51.8200	-12.451%	11	338	-55.963%
2026-05-20	62.4200	62.4200	59.1900	59.1900	-9.703%	9	338	-61.446%
2026-05-18	65.5500	65.5500	65.5500	65.5500	-0.757%	1	342	-65.187%
2026-05-13	66.0500	66.0500	66.0500	66.0500	-4.067%	1	342	-65.450%
2026-05-08	68.9500	68.9500	68.8500	68.8500	-6.581%	2	342	-66.855%
2026-05-07	70.2000	73.7000	70.2000	73.7000	-6.115%	5	341	-69.037%
2026-05-05	78.5000	78.5000	78.5000	78.5000	-8.187%	1	342	-70.930%
2026-05-04	79.5000	85.5000	79.5000	85.5000	+1.484%	15	342	-73.310%
2026-04-29	84.2500	84.2500	84.2500	84.2500	+9.401%	1	335	-72.914%
2026-04-27	74.3900	77.0600	74.3900	77.0100	-2.851%	6	335	-70.367%
2026-04-24	80.9500	81.8000	78.7000	79.2700	+7.924%	20	339	-71.212%
2026-04-23	73.4500	73.4500	73.4500	73.4500	-4.237%	4	342	-68.931%
2026-04-22	74.5500	76.7000	74.5500	76.7000	-0.840%	24	346	-70.248%
2026-04-21	76.5000	77.3500	76.5000	77.3500	+1.723%	6	343	-70.498%
2026-04-20	75.7000	77.7200	75.7000	76.0400	-4.712%	4	345	-69.989%
2026-04-17	81.1200	81.1200	78.0500	79.8000	-9.184%	13	342	-71.404%
2026-04-16	87.8700	87.8700	87.8700	87.8700	+0.664%	10	333	-74.030%
2026-04-15	87.2900	87.2900	87.2900	87.2900	+2.094%	6	343	-73.857%
2026-04-14	90.0000	90.0000	85.5000	85.5000	-6.964%	16	337	-73.310%
2026-04-10	94.0000	94.0000	91.9000	91.9000	+0.240%	18	322	-75.169%
2026-04-09	91.6800	91.6800	91.6800	91.6800	-3.495%	1	313	-75.109%
2026-04-08	88.4500	96.3500	88.4500	95.0000	-17.785%	127	313	-75.979%
2026-04-07	115.5500	115.5500	115.5500	115.5500	-0.517%	2	251	-80.251%
2026-04-02	119.9000	119.9000	116.1500	116.1500	-7.317%	2	250	-80.353%
2026-03-31	125.3200	125.3200	125.3200	125.3200	-12.462%	2	248	-81.791%
2026-03-09	146.3000	146.3000	143.1600	143.1600	+3.178%	51	250	-84.060%
2026-03-06	138.7500	138.7500	138.7500	138.7500	+7.350%	1	250	-83.553%
2026-03-05	129.2500	129.2500	129.2500	129.2500	+13.626%	1	250	-82.344%
2026-03-04	112.2500	113.7500	112.2500	113.7500	-4.852%	2	251	-79.938%
2026-03-03	119.5500	119.5500	119.5500	119.5500	+0.134%	1	253	-80.912%
2026-03-02	118.5800	119.3900	118.4900	119.3900	-2.935%	3	254	-80.886%
2026-02-27	109.2000	123.0000	109.2000	123.0000	+24.746%	7	254	-81.447%
2026-02-24	107.0000	107.0000	98.6000	98.6000	-7.156%	4	255	-76.856%
2026-02-23	106.2000	106.2000	106.2000	106.2000	+12.859%	1	257	-78.512%
2026-02-20	94.1000	94.1000	94.1000	94.1000	+9.610%	1	256	-75.749%
2026-02-18	86.1500	86.1500	85.6500	85.8500	-8.544%	22	255	-73.419%
2026-02-17	96.9100	96.9100	93.8700	93.8700	-6.205%	3	262	-75.690%
2026-02-13	116.1800	120.0000	100.0800	100.0800	+0.130%	16	264	-77.198%
2026-02-12	79.4500	100.1500	79.4500	99.9500	+18.074%	17	264	-77.169%
2026-02-11	85.0000	85.9000	84.6000	84.6500	-2.364%	14	267	-73.042%
2026-02-10	79.5100	86.7000	76.7000	86.7000	+8.647%	29	262	-73.679%
2026-02-09	81.8000	82.4000	79.5000	79.8000	-8.381%	63	285	-71.404%
2026-02-06	90.0800	90.2200	87.1000	87.1000	-12.506%	52	286	-73.800%
2026-02-05	107.7500	107.7500	97.9700	99.5500	+7.043%	16	320	-77.077%
2026-02-04	82.9000	97.2200	82.9000	93.0000	+9.412%	44	327	-75.462%
2026-02-03	85.0000	85.0000	85.0000	85.0000	+7.772%	1	328	-73.153%
2026-02-02	81.3300	81.3300	78.8700	78.8700	-5.056%	13	328	-71.066%
2026-01-30	77.7000	84.3500	77.7000	83.0700	-0.871%	38	318	-72.529%
2026-01-29	85.0000	85.0000	83.7700	83.8000	+0.299%	22	285	-72.768%
2026-01-28	83.6000	83.6000	83.5500	83.5500	-0.322%	2	266	-72.687%
2026-01-26	89.1400	89.1400	83.4000	83.8200	-5.363%	42	266	-72.775%
2026-01-23	85.6500	90.0000	85.1500	88.5700	+9.616%	16	248	-74.235%
2026-01-20	80.5500	80.8000	80.5500	80.8000	+10.609%	15	250	-71.757%
2026-01-15	81.5000	81.5000	72.7700	73.0500	-15.127%	10	258	-68.761%
2026-01-13	86.0700	86.0700	86.0700	86.0700	+1.930%	2	252	-73.487%
2026-01-12	83.8000	84.4400	83.7000	84.4400	-3.221%	74	250	-72.975%
2026-01-09	88.7400	88.7400	87.2500	87.2500	-1.077%	2	193	-73.845%
2026-01-08	88.2000	88.2000	88.2000	88.2000	+5.439%	10	192	-74.127%
2026-01-06	85.2000	85.2000	83.6500	83.6500	-2.106%	4	182	-72.720%
2026-01-05	90.0000	90.0000	83.0000	85.4500	-10.915%	12	181	-73.294%
2026-01-02	95.9200	95.9200	95.9200	95.9200	-10.246%	1	181	-76.209%
2025-12-31	107.6200	107.6200	106.8700	106.8700	+0.678%	11	189	-78.647%
2025-12-30	105.0000	106.1500	104.8100	106.1500	+6.023%	5	189	-78.502%
2025-12-29	100.1200	100.1200	100.1200	100.1200	+0.331%	20	188	-77.207%
2025-12-23	99.7900	99.7900	99.7900	99.7900	-2.928%	2	188	-77.132%
2025-12-19	102.8000	102.8000	100.0000	102.8000	-3.565%	10	190	-77.802%
2025-12-18	106.6000	106.6000	106.6000	106.6000	-4.180%	1	184	-78.593%
2025-12-17	111.2500	111.2500	111.2500	111.2500	+1.441%	5	183	-79.488%
2025-12-16	109.6700	109.6700	109.6700	109.6700	+6.579%	2	188	-79.192%
2025-12-15	102.7800	103.7000	102.0000	102.9000	+8.145%	22	188	-77.823%
2025-12-11	100.7700	100.7700	95.1500	95.1500	-37.794%	106	185	-76.017%
2025-11-04	152.9600	152.9600	152.9600	152.9600	-3.300%	1	90	-85.081%
2025-11-03	153.0000	158.1800	152.7000	158.1800	+2.548%	17	84	-85.573%
2025-10-31	151.4000	155.0500	151.4000	154.2500	+10.352%	82	84	-85.206%
2025-09-24	139.7800	139.7800	139.7800	139.7800	-1.055%	2	4	-83.674%
2025-09-23	141.2700	141.2700	141.2700	141.2700	-0.598%	2	2	-83.847%
2025-09-22	142.1200	142.1200	142.1200	142.1200	+1.594%	2	4	-83.943%
2025-09-19	142.4100	142.4100	139.8900	139.8900	-1.859%	4	2	-83.687%
2025-09-18	144.2400	144.2400	142.5400	142.5400	-3.722%	4	2	-83.990%
2025-09-17	149.1100	149.1100	148.0500	148.0500	-1.418%	4	2	-84.586%
2025-09-15	150.1800	150.1800	150.1800	150.1800	-16.404%	2	2	-84.805%
2025-08-12	179.6500	179.6500	179.6500	179.6500	-2.491%	1	2	-87.298%
2025-07-30	184.6000	184.6000	184.2400	184.2400	-1.450%	2	3	-87.614%
2025-07-29	186.9500	186.9500	186.9500	186.9500	-0.817%	2	3	-87.794%
2025-07-25	188.1500	188.4900	188.1500	188.4900	-0.821%	2	3	-87.893%
2025-07-24	193.9000	193.9000	190.0500	190.0500	-4.160%	2	2	-87.993%
2025-07-03	198.3000	198.3000	198.3000	198.3000	0.000%	1	0	-88.492%