Dark

GS20270115C1000
GS Jan 15 2027 1000.00 Call (GS270115C01000000)
option OPRA

EOD

Jul 1, 2026

115.60+0.312%(+0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	115.5000	115.6000	115.5000	115.6000	+0.312%	2	704	0.000%
2026-06-30	117.8600	117.8600	114.0000	115.2400	-7.808%	54	704	+0.312%
2026-06-26	132.5000	132.5000	125.0000	125.0000	-29.231%	10	654	-7.520%
2026-06-23	176.6300	176.6300	176.6300	176.6300	+4.133%	4	654	-34.552%
2026-06-22	169.6200	169.6200	169.6200	169.6200	-0.749%	10	658	-31.848%
2026-06-18	184.0000	184.0000	170.9000	170.9000	-8.355%	4	650	-32.358%
2026-06-17	185.6900	186.4800	185.6900	186.4800	+9.136%	2	650	-38.009%
2026-06-16	170.8700	170.8700	170.8700	170.8700	+9.182%	1	650	-32.346%
2026-06-12	156.7700	157.2000	156.5000	156.5000	+18.624%	7	651	-26.134%
2026-06-11	125.0000	131.9300	123.0000	131.9300	+4.292%	10	653	-12.378%
2026-06-10	135.0000	135.0000	126.5000	126.5000	-6.525%	41	657	-8.617%
2026-06-09	148.0000	148.0000	134.8500	135.3300	-8.232%	3	675	-14.579%
2026-06-08	147.5200	147.6000	147.4700	147.4700	+3.575%	3	674	-21.611%
2026-06-05	163.4500	163.4500	141.1800	142.3800	-20.454%	11	673	-18.809%
2026-06-04	147.0000	180.8400	147.0000	178.9900	+13.832%	39	673	-35.415%
2026-06-02	148.1500	158.9200	148.1500	157.2400	+10.732%	18	685	-26.482%
2026-06-01	127.5500	142.0000	127.5500	142.0000	+17.152%	17	680	-18.592%
2026-05-29	116.2000	121.2100	116.2000	121.2100	+9.534%	2	680	-4.628%
2026-05-28	108.0000	110.7300	105.1500	110.6600	+5.390%	16	679	+4.464%
2026-05-27	101.9500	105.0000	101.9500	105.0000	+2.309%	4	672	+10.095%
2026-05-26	115.0000	115.4000	101.5000	102.6300	-4.263%	47	673	+12.638%
2026-05-22	106.4800	111.4000	104.9500	107.2000	+6.508%	33	683	+7.836%
2026-05-21	100.0000	105.2700	92.2500	100.6500	+8.811%	26	675	+14.853%
2026-05-20	84.0000	92.5000	84.0000	92.5000	+35.056%	65	675	+24.973%
2026-05-19	69.4100	69.4100	68.4900	68.4900	-10.118%	24	708	+68.784%
2026-05-18	76.2000	76.2000	76.2000	76.2000	-6.503%	3	708	+51.706%
2026-05-15	79.6800	81.5000	79.6800	81.5000	-7.910%	9	708	+41.840%
2026-05-14	89.5000	89.5000	87.6900	88.5000	+6.421%	11	702	+30.621%
2026-05-13	81.4500	84.1500	81.4500	83.1600	+20.522%	7	677	+39.009%
2026-05-12	66.3600	70.4400	66.3600	69.0000	-9.686%	13	677	+67.536%
2026-05-11	76.4500	76.4500	76.4000	76.4000	+7.379%	2	677	+51.309%
2026-05-08	71.1500	71.1500	71.1500	71.1500	-3.864%	3	676	+62.474%
2026-05-06	72.6000	75.8400	72.6000	74.0100	+15.822%	6	673	+56.195%
2026-05-05	63.9000	63.9000	63.9000	63.9000	+4.617%	1	671	+80.908%
2026-05-04	61.6500	61.8000	59.8000	61.0800	-6.748%	4	671	+89.260%
2026-04-29	69.3400	69.3400	65.5000	65.5000	-12.748%	12	671	+76.489%
2026-04-28	75.0700	75.0700	75.0700	75.0700	-5.119%	1	678	+53.990%
2026-04-27	79.0900	79.1200	79.0900	79.1200	+8.607%	2	678	+46.107%
2026-04-24	72.8500	72.8500	72.8500	72.8500	-3.638%	1	680	+58.682%
2026-04-23	75.6000	75.6000	75.6000	75.6000	-7.466%	2	681	+52.910%
2026-04-22	80.7300	81.7000	80.7300	81.7000	+8.687%	4	681	+41.493%
2026-04-21	84.0000	84.0000	75.1700	75.1700	+1.760%	12	675	+53.785%
2026-04-20	76.0000	76.0000	73.8700	73.8700	+4.855%	6	675	+56.491%
2026-04-17	71.7500	72.8600	70.4500	70.4500	+9.616%	29	671	+64.088%
2026-04-16	63.2500	64.4800	61.9400	64.2700	+0.422%	38	663	+79.866%
2026-04-15	73.1000	73.1000	64.0000	64.0000	-5.674%	131	665	+80.625%
2026-04-14	62.0500	67.8500	61.9200	67.8500	+9.896%	41	636	+70.376%
2026-04-13	52.5600	61.7400	52.5600	61.7400	-11.191%	26	634	+87.237%
2026-04-10	68.0700	70.5500	67.0100	69.5200	-2.222%	21	644	+66.283%
2026-04-09	69.6300	71.1000	69.6300	71.1000	+1.138%	14	644	+62.588%
2026-04-08	68.4200	71.0000	68.2700	70.3000	+30.185%	4	646	+64.438%
2026-04-07	54.0000	54.0000	54.0000	54.0000	-3.915%	2	643	+114.074%
2026-04-06	56.1000	56.2000	56.1000	56.2000	-0.969%	2	645	+105.694%
2026-04-02	54.9500	57.4500	54.9500	56.7500	+4.397%	21	643	+103.700%
2026-04-01	56.5000	56.5000	54.3600	54.3600	+8.720%	10	643	+112.656%
2026-03-31	43.2300	50.0000	41.2900	50.0000	+24.039%	15	646	+131.200%
2026-03-30	40.2300	40.3100	39.8000	40.3100	+4.701%	6	643	+186.777%
2026-03-27	39.7000	39.9200	38.5000	38.5000	-13.347%	55	655	+200.260%
2026-03-26	47.3900	47.4300	44.1300	44.4300	-9.456%	22	659	+160.185%
2026-03-25	50.0000	50.0000	49.0400	49.0700	+6.443%	13	677	+135.582%
2026-03-24	48.9500	49.1500	46.0000	46.1000	-1.915%	24	679	+150.759%
2026-03-23	46.3000	47.1500	46.2500	47.0000	+20.513%	39	683	+145.957%
2026-03-20	40.7500	41.0100	39.0000	39.0000	+1.695%	18	695	+196.410%
2026-03-19	35.3000	38.4500	35.2700	38.3500	+3.091%	27	699	+201.434%
2026-03-18	38.1600	38.1600	37.2000	37.2000	-0.134%	11	686	+210.753%
2026-03-17	39.0000	39.0000	37.2500	37.2500	+12.030%	3	687	+210.336%
2026-03-16	34.1800	34.1800	33.2500	33.2500	+1.682%	20	684	+247.669%
2026-03-13	35.0000	35.0000	32.7000	32.7000	-6.571%	11	694	+253.517%
2026-03-12	36.5100	38.0000	35.0000	35.0000	-16.963%	14	691	+230.286%
2026-03-11	42.1500	42.1500	42.1500	42.1500	-10.166%	1	683	+174.259%
2026-03-09	40.3500	48.5000	40.3500	46.9200	+0.687%	25	682	+146.377%
2026-03-06	43.0000	46.6000	43.0000	46.6000	-6.800%	11	674	+148.069%
2026-03-05	60.5900	60.5900	49.0000	50.0000	-18.500%	11	673	+131.200%
2026-03-04	65.1500	65.1500	61.2000	61.3500	-3.689%	103	670	+88.427%
2026-03-03	54.7300	63.7000	54.3500	63.7000	-0.871%	10	597	+81.476%
2026-03-02	64.2500	64.4000	64.2500	64.2600	+8.915%	8	597	+79.894%
2026-02-27	70.0000	70.0000	59.0000	59.0000	-32.339%	10	598	+95.932%
2026-02-26	87.0000	87.2000	87.0000	87.2000	+5.620%	11	594	+32.569%
2026-02-25	82.5600	82.5600	82.5600	82.5600	+13.329%	1	582	+40.019%
2026-02-23	75.0000	75.0000	72.8500	72.8500	-11.911%	2	582	+58.682%
2026-02-20	82.7000	82.7000	82.7000	82.7000	+4.196%	2	583	+39.782%
2026-02-19	85.1500	85.1500	79.3700	79.3700	-4.718%	4	583	+45.647%
2026-02-17	83.2200	85.0000	83.2200	83.3000	+6.795%	37	581	+38.776%
2026-02-13	78.9000	79.0500	78.0000	78.0000	-8.235%	7	576	+48.205%
2026-02-12	90.0000	90.0000	83.0000	85.0000	-15.633%	30	576	+36.000%
2026-02-11	95.6500	100.7500	95.6500	100.7500	+9.905%	21	559	+14.739%
2026-02-10	101.6000	101.6000	91.6700	91.6700	-1.430%	11	557	+26.105%
2026-02-09	92.4700	93.5000	92.4700	93.0000	+8.140%	35	557	+24.301%
2026-02-06	84.3500	86.7000	83.2200	86.0000	+22.420%	28	552	+34.419%
2026-02-05	72.9800	72.9800	70.2500	70.2500	-11.967%	2	551	+64.555%
2026-02-04	92.0000	92.0000	75.3800	79.8000	-6.612%	12	553	+44.862%
2026-02-03	100.0000	100.0000	85.4500	85.4500	-6.968%	7	553	+35.284%
2026-02-02	83.5000	91.8500	83.5000	91.8500	-0.821%	5	546	+25.857%
2026-01-29	92.6100	92.6100	92.6100	92.6100	+5.767%	2	544	+24.825%
2026-01-27	87.5600	87.5600	87.5600	87.5600	+0.644%	1	544	+32.024%
2026-01-26	84.6500	87.0000	84.6500	87.0000	+5.455%	11	544	+32.874%
2026-01-23	90.0000	90.0000	82.5000	82.5000	-21.912%	32	543	+40.121%
2026-01-22	105.6800	105.6800	105.6000	105.6500	0.000%	5	539	+9.418%
2026-01-21	105.6500	105.6500	105.6500	105.6500	+8.671%	1	542	+9.418%
2026-01-20	100.1000	103.0100	97.1300	97.2200	-10.643%	10	541	+18.906%
2026-01-16	113.8500	113.8500	107.0300	108.8000	-4.978%	7	539	+6.250%
2026-01-15	101.1000	115.4600	101.1000	114.5000	+21.679%	17	539	+0.961%
2026-01-14	94.7500	94.7500	94.1000	94.1000	-2.213%	2	530	+22.848%
2026-01-13	96.9100	99.1800	96.2300	96.2300	-2.798%	13	529	+20.129%
2026-01-12	99.0000	99.0000	99.0000	99.0000	+0.815%	1	520	+16.768%
2026-01-09	97.4500	98.4500	97.3100	98.2000	+0.770%	56	519	+17.719%
2026-01-08	101.5100	101.5100	97.4500	97.4500	-0.460%	55	478	+18.625%
2026-01-07	103.0000	107.0000	97.9000	97.9000	-11.226%	15	426	+18.080%
2026-01-06	106.1200	110.7100	106.1200	110.2800	+5.029%	33	428	+4.824%
2026-01-05	108.8800	110.0000	105.0000	105.0000	+28.566%	16	425	+10.095%
2026-01-02	71.5000	81.6700	71.5000	81.6700	+20.546%	32	421	+41.545%
2025-12-31	69.7500	69.7500	67.7500	67.7500	-9.121%	2	432	+70.627%
2025-12-29	74.5500	74.5500	74.5500	74.5500	-6.108%	1	432	+55.064%
2025-12-26	79.3300	79.9800	79.1000	79.4000	-0.750%	46	432	+45.592%
2025-12-24	76.8000	80.0000	76.8000	80.0000	+1.911%	4	414	+44.500%
2025-12-23	76.3100	78.5000	76.3100	78.5000	+1.644%	3	414	+47.261%
2025-12-22	76.9600	79.8000	76.9600	77.2300	+7.413%	26	412	+49.683%
2025-12-18	71.9000	71.9000	71.9000	71.9000	+8.528%	1	409	+60.779%
2025-12-17	66.2500	66.2500	66.2500	66.2500	-10.582%	1	409	+74.491%
2025-12-16	74.2000	74.2000	74.0900	74.0900	-6.523%	2	409	+56.026%
2025-12-15	78.0800	79.8100	78.0800	79.2600	+1.602%	16	410	+45.849%
2025-12-12	85.0000	85.0000	78.0100	78.0100	-9.343%	3	417	+48.186%
2025-12-11	83.1000	86.0500	83.1000	86.0500	+10.561%	29	419	+34.340%
2025-12-10	68.8600	77.8300	68.8600	77.8300	+12.846%	16	420	+48.529%
2025-12-09	68.9700	68.9700	68.9700	68.9700	+9.043%	1	413	+67.609%
2025-12-08	63.0500	63.2500	63.0500	63.2500	+31.743%	2	412	+82.767%
2025-12-04	48.0100	48.0100	48.0100	48.0100	+4.986%	10	412	+140.783%
2025-12-03	45.7300	45.7300	45.7300	45.7300	+6.102%	1	402	+152.788%
2025-12-02	44.0600	44.2100	43.1000	43.1000	+4.866%	6	402	+168.213%
2025-12-01	41.9000	41.9700	41.1000	41.1000	+15.191%	13	400	+181.265%
2025-11-25	36.2300	36.2300	35.6800	35.6800	-3.620%	2	399	+223.991%
2025-11-24	37.4000	37.4000	36.7100	37.0200	-5.633%	22	399	+212.264%
2025-11-18	38.4200	39.3300	38.4200	39.2300	-5.356%	20	401	+194.672%
2025-11-17	43.6100	43.6100	40.8800	41.4500	-2.310%	523	394	+178.890%
2025-11-14	43.0000	43.0000	42.4300	42.4300	-15.947%	3	202	+172.449%
2025-11-13	53.4300	53.4300	50.1500	50.4800	-8.218%	104	203	+129.002%
2025-11-12	49.0000	55.0000	48.3200	55.0000	+24.604%	134	203	+110.182%
2025-11-11	41.7500	44.5000	41.0900	44.1400	+6.106%	277	255	+161.894%
2025-11-10	43.0000	43.0000	41.0000	41.6000	+10.933%	3	209	+177.885%
2025-11-07	34.0000	37.5000	31.2500	37.5000	-3.846%	80	208	+208.267%
2025-11-06	38.0000	39.0000	36.4800	39.0000	-2.985%	67	184	+196.410%
2025-11-04	35.9200	40.4300	35.9200	40.2000	+5.401%	94	125	+187.562%
2025-11-03	37.9900	38.1400	37.9900	38.1400	+9.034%	2	109	+203.094%
2025-10-31	35.4000	36.0000	33.9700	34.9800	-12.594%	6	109	+230.475%
2025-10-30	35.0000	40.0200	35.0000	40.0200	+18.578%	4	109	+188.856%
2025-10-29	34.8000	35.5400	33.7500	33.7500	+3.655%	79	108	+242.519%
2025-10-27	33.6000	33.6000	32.4500	32.5600	+9.963%	4	70	+255.037%
2025-10-24	26.2600	29.6100	25.7700	29.6100	+17.360%	4	70	+290.409%
2025-10-23	25.0000	25.2300	25.0000	25.2300	+2.561%	2	70	+358.185%
2025-10-22	27.0000	27.0000	24.0500	24.6000	-7.865%	48	69	+369.919%
2025-10-21	27.3000	27.3500	26.7000	26.7000	-3.261%	5	70	+332.959%
2025-10-20	27.7500	27.7500	27.6000	27.6000	+2.793%	2	70	+318.841%
2025-10-17	29.0500	29.0500	26.2600	26.8500	-19.851%	26	69	+330.540%
2025-10-16	31.7200	33.5000	30.8200	33.5000	+4.296%	12	65	+245.075%
2025-10-15	32.1200	32.1200	32.1200	32.1200	-2.667%	1	67	+259.900%
2025-10-14	29.0000	33.0000	28.0000	33.0000	-9.191%	3	66	+250.303%
2025-10-13	36.3400	36.3400	36.3400	36.3400	-0.466%	1	65	+218.107%
2025-10-10	36.5100	36.5100	36.5100	36.5100	+11.515%	1	66	+216.626%
2025-10-09	33.5000	33.5000	32.7400	32.7400	-1.534%	13	66	+253.085%
2025-10-08	33.0000	36.1500	33.0000	33.2500	-8.149%	3	60	+247.669%
2025-10-07	36.2000	36.2000	36.2000	36.2000	-9.500%	1	59	+219.337%
2025-10-06	40.0000	40.0000	40.0000	40.0000	+7.239%	1	59	+189.000%
2025-10-03	35.7200	38.0000	35.7200	37.3000	+11.343%	6	59	+209.920%
2025-10-02	35.2400	35.2400	33.5000	33.5000	-10.690%	2	58	+245.075%
2025-10-01	37.5100	37.5100	37.5100	37.5100	-13.091%	1	58	+208.184%
2025-09-30	43.1600	43.1600	43.1600	43.1600	+2.884%	10	58	+167.841%
2025-09-26	40.2000	42.0000	40.2000	41.9500	+6.607%	14	58	+175.566%
2025-09-25	39.2000	39.3500	39.2000	39.3500	-0.127%	3	58	+193.774%
2025-09-24	39.4000	39.4000	39.4000	39.4000	-12.832%	2	59	+193.401%
2025-09-23	45.2000	45.2000	45.2000	45.2000	+10.379%	10	57	+155.752%
2025-09-22	39.9400	40.9500	39.9400	40.9500	+1.186%	28	67	+182.295%
2025-09-19	39.1900	40.4700	39.1900	40.4700	+36.954%	21	39	+185.644%
2025-09-10	30.0500	30.0500	29.5500	29.5500	+11.509%	9	22	+291.201%
2025-09-09	25.6000	26.5000	25.6000	26.5000	+35.689%	2	16	+336.226%
2025-09-03	20.1200	20.2000	19.5300	19.5300	+0.154%	3	14	+491.910%
2025-09-02	19.5000	19.5000	19.5000	19.5000	-13.333%	1	12	+492.821%
2025-08-29	22.5000	22.5000	22.5000	22.5000	-4.092%	1	12	+413.778%
2025-08-28	23.4600	23.4600	23.4600	23.4600	+6.879%	2	12	+392.754%
2025-08-25	22.5400	22.5500	21.9500	21.9500	+6.605%	3	12	+426.651%
2025-08-22	20.5900	20.5900	20.5900	20.5900	+5.051%	1	11	+461.438%
2025-08-18	19.5500	19.6000	19.5500	19.6000	-14.073%	2	12	+489.796%
2025-08-14	22.6100	22.8100	22.6100	22.8100	-2.187%	2	12	+406.795%
2025-08-13	23.2300	23.3200	23.2300	23.3200	+20.641%	2	12	+395.712%
2025-08-08	19.1500	19.3300	19.1500	19.3300	-0.872%	2	12	+498.034%
2025-08-07	19.5000	19.5000	19.5000	19.5000	-5.797%	1	13	+492.821%
2025-08-06	20.7000	20.7000	20.7000	20.7000	-0.862%	1	12	+458.454%
2025-07-29	20.7300	20.8800	20.7300	20.8800	+0.192%	2	11	+453.640%
2025-07-25	20.7000	20.8400	20.7000	20.8400	+6.110%	2	10	+454.702%
2025-07-24	19.6400	19.6400	19.6400	19.6400	+5.365%	1	9	+488.595%
2025-07-17	18.5500	18.6400	18.5500	18.6400	-11.575%	2	9	+520.172%
2025-07-14	20.8900	21.0800	20.8900	21.0800	+7.826%	2	8	+448.387%
2025-07-11	19.2400	19.5500	19.2400	19.5500	+7.123%	2	7	+491.304%
2025-07-09	18.0500	18.2500	18.0500	18.2500	-8.384%	2	6	+533.425%
2025-07-08	19.7200	19.9200	19.7200	19.9200	-13.013%	2	5	+480.321%
2025-07-07	22.8500	22.9000	22.8500	22.9000	-9.984%	2	4	+404.803%
2025-07-03	25.1500	25.4400	25.1500	25.4400	+6.355%	2	2	+354.403%
2025-07-02	23.5000	23.9200	23.5000	23.9200	0.000%	4	2	+383.278%