Dark

GS20281215P950
GS Dec 15 2028 950.00 Put (GS281215P00950000)
option OPRA

EOD

Aug 17, 2026

145.90+1.312%(+1.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	146.5000	146.5000	145.9000	145.9000	+1.312%	2	241	0.000%
2026-08-13	144.0000	144.4500	143.7000	144.0100	-3.089%	20	241	+1.312%
2026-08-11	148.6000	148.6000	148.6000	148.6000	-0.602%	1	234	-1.817%
2026-08-06	149.5000	149.5000	149.5000	149.5000	+3.103%	1	235	-2.408%
2026-08-04	145.0000	145.0000	145.0000	145.0000	-8.517%	1	235	+0.621%
2026-07-31	161.0000	161.0000	158.5000	158.5000	+8.562%	2	236	-7.950%
2026-07-27	144.0000	146.0000	144.0000	146.0000	-0.680%	2	235	-0.068%
2026-07-24	147.0000	147.0000	147.0000	147.0000	+3.021%	1	235	-0.748%
2026-07-22	142.6900	142.6900	142.6900	142.6900	-3.977%	3	235	+2.250%
2026-07-21	148.6000	148.6000	148.6000	148.6000	-1.589%	1	232	-1.817%
2026-07-20	151.0000	151.0000	151.0000	151.0000	+1.342%	1	233	-3.377%
2026-07-17	150.0000	155.0000	149.0000	149.0000	+7.581%	4	233	-2.081%
2026-07-16	138.5000	138.5000	138.5000	138.5000	+5.323%	1	232	+5.343%
2026-07-14	141.0000	141.0000	131.5000	131.5000	-15.867%	2	232	+10.951%
2026-07-08	156.4500	157.0000	156.3000	156.3000	+2.425%	3	232	-6.654%
2026-07-06	152.6000	152.6000	152.6000	152.6000	-1.548%	1	230	-4.391%
2026-06-29	155.0000	155.0000	155.0000	155.0000	+7.766%	1	230	-5.871%
2026-06-25	143.8300	143.8300	143.8300	143.8300	+8.797%	1	230	+1.439%
2026-06-22	132.2000	132.2000	132.2000	132.2000	-0.602%	1	230	+10.363%
2026-06-18	132.6600	133.3500	132.2000	133.0000	-6.073%	5	231	+9.699%
2026-06-15	142.0000	142.0000	141.6000	141.6000	-11.995%	2	231	+3.037%
2026-06-11	160.9000	160.9000	160.9000	160.9000	-1.890%	1	231	-9.323%
2026-06-10	164.0000	164.0000	164.0000	164.0000	+7.190%	1	232	-11.037%
2026-06-08	151.0500	153.6900	150.7500	153.0000	+2.595%	4	232	-4.641%
2026-06-03	149.1300	149.1300	149.1300	149.1300	+4.873%	5	231	-2.166%
2026-06-02	143.0000	143.0000	142.2000	142.2000	-6.478%	2	234	+2.602%
2026-05-29	155.5000	155.5000	152.0000	152.0500	-4.527%	3	234	-4.045%
2026-05-27	162.1700	162.1700	159.2600	159.2600	+1.439%	2	235	-8.389%
2026-05-26	157.0000	157.0000	157.0000	157.0000	+0.319%	1	235	-7.070%
2026-05-22	157.0000	157.0000	156.5000	156.5000	-0.767%	2	235	-6.773%
2026-05-21	157.7100	157.7100	157.7100	157.7100	-7.420%	5	235	-7.488%
2026-05-20	170.5000	170.5000	170.3500	170.3500	-3.947%	2	235	-14.353%
2026-05-19	178.3500	178.3500	177.3500	177.3500	+5.377%	2	236	-17.733%
2026-05-18	168.5000	168.5000	168.3000	168.3000	+1.081%	2	236	-13.310%
2026-05-13	166.5000	166.5000	166.5000	166.5000	-3.170%	1	236	-12.372%
2026-05-12	173.0000	173.0000	171.9500	171.9500	-1.743%	2	236	-15.150%
2026-05-06	174.7000	175.0500	174.7000	175.0000	-4.267%	5	236	-16.629%
2026-05-05	182.8000	182.8000	182.8000	182.8000	-1.189%	1	236	-20.186%
2026-05-04	185.0000	185.0000	185.0000	185.0000	+2.852%	1	237	-21.135%
2026-05-01	182.2000	182.2000	179.8700	179.8700	-5.530%	2	239	-18.886%
2026-04-29	185.5700	191.0000	185.5700	190.4000	+4.529%	3	239	-23.372%
2026-04-28	181.5000	183.0900	181.5000	182.1500	+1.082%	25	239	-19.901%
2026-04-27	180.2000	180.2000	180.2000	180.2000	-3.243%	1	229	-19.034%
2026-04-23	179.8000	186.2400	179.4000	186.2400	+2.668%	3	230	-21.660%
2026-04-22	181.4000	181.4000	181.4000	181.4000	-1.557%	1	229	-19.570%
2026-04-21	183.0500	185.0000	183.0500	184.2700	+1.526%	3	229	-20.823%
2026-04-20	181.0000	184.6500	181.0000	181.5000	-1.359%	7	229	-19.614%
2026-04-17	185.6200	185.6200	183.7000	184.0000	-4.167%	7	229	-20.707%
2026-04-16	192.0000	192.0000	192.0000	192.0000	+0.735%	1	232	-24.010%
2026-04-15	187.0000	191.6000	187.0000	190.6000	-1.839%	17	232	-23.452%
2026-04-14	194.6400	194.6400	191.8200	194.1700	-5.536%	192	226	-24.860%
2026-04-13	208.0000	208.0000	205.5500	205.5500	+5.383%	2	252	-29.020%
2026-04-10	199.8300	200.0000	195.0500	195.0500	-2.694%	11	252	-25.199%
2026-04-09	200.4500	200.4500	200.4500	200.4500	-17.578%	10	247	-27.214%
2026-03-30	245.0000	245.0000	243.2000	243.2000	+1.655%	2	237	-40.008%
2026-03-27	240.0000	240.0000	239.2400	239.2400	+3.254%	2	237	-39.015%
2026-03-26	231.6000	231.7000	231.6000	231.7000	-0.745%	2	237	-37.031%
2026-03-20	233.4400	233.4400	233.4400	233.4400	-0.410%	1	237	-37.500%
2026-03-18	233.7500	234.7500	233.4300	234.4000	-0.594%	4	237	-37.756%
2026-03-17	236.0000	236.0000	235.8000	235.8000	-2.963%	2	236	-38.126%
2026-03-12	245.0500	245.0500	243.0000	243.0000	+5.423%	2	235	-39.959%
2026-03-11	231.2500	231.2500	230.5000	230.5000	-2.331%	2	236	-36.703%
2026-03-06	246.5000	246.5000	236.0000	236.0000	+9.042%	3	236	-38.178%
2026-03-04	219.1700	219.1700	216.4300	216.4300	+1.582%	2	236	-32.588%
2026-03-02	213.0600	213.0600	213.0600	213.0600	-1.983%	1	235	-31.522%
2026-02-27	202.0000	217.3700	202.0000	217.3700	+15.745%	3	235	-32.879%
2026-02-26	187.6000	188.3000	187.1600	187.8000	-1.210%	14	234	-22.311%
2026-02-25	195.0000	195.0000	189.5500	190.1000	-4.014%	41	245	-23.251%
2026-02-24	197.6000	198.0500	197.6000	198.0500	-2.390%	2	245	-26.332%
2026-02-23	191.4900	203.0500	191.4900	202.9000	+7.434%	7	246	-28.093%
2026-02-20	195.0000	195.0000	188.8600	188.8600	-1.327%	3	246	-22.747%
2026-02-19	191.4000	191.4000	191.4000	191.4000	+5.746%	1	245	-23.772%
2026-02-18	181.1200	181.8100	180.8500	181.0000	-6.773%	6	244	-19.392%
2026-02-17	194.5000	194.7800	193.5600	194.1500	-6.217%	7	242	-24.852%
2026-02-13	208.2000	208.2000	207.0200	207.0200	+7.059%	2	240	-29.524%
2026-02-12	178.8700	195.1800	178.8700	193.3700	+7.841%	4	240	-24.549%
2026-02-11	183.0000	183.0000	179.3100	179.3100	+0.117%	4	240	-18.633%
2026-02-10	181.0100	181.0100	179.1000	179.1000	+0.477%	2	241	-18.537%
2026-02-09	175.1500	178.2500	175.0600	178.2500	-6.909%	46	241	-18.149%
2026-02-04	185.0000	193.7000	183.4500	191.4800	+7.152%	6	195	-23.804%
2026-02-03	179.6100	179.6100	178.1600	178.7000	+0.303%	6	198	-18.355%
2026-01-30	175.1600	179.1600	175.1600	178.1600	+0.202%	37	197	-18.107%
2026-01-29	177.0000	179.0000	176.2400	177.8000	-1.665%	53	191	-17.942%
2026-01-27	182.0000	182.0000	180.8100	180.8100	+0.450%	2	174	-19.308%
2026-01-26	179.7500	180.0000	178.5000	180.0000	-2.597%	83	175	-18.944%
2026-01-23	185.0000	185.0000	184.8000	184.8000	+7.130%	2	92	-21.050%
2026-01-21	172.5500	172.5500	172.5000	172.5000	-2.044%	80	92	-15.420%
2026-01-20	175.7500	176.1000	175.7500	176.1000	+1.528%	2	13	-17.149%
2026-01-16	173.4500	173.4500	173.4500	173.4500	-5.734%	2	13	-15.884%
2026-01-14	184.6000	184.6000	184.0000	184.0000	+1.686%	2	13	-20.707%
2026-01-12	180.9500	180.9500	180.9500	180.9500	0.000%	13	13	-19.370%