Dark

GS20270115C1020
GS Jan 15 2027 1020.00 Call (GS270115C01020000)
option OPRA

EOD

Aug 19, 2026

87.00-24.381%(-28.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	84.0000	89.0000	84.0000	87.0000	-24.381%	4	134	0.000%
2026-08-13	115.3500	115.3500	115.0500	115.0500	+6.528%	2	135	-24.381%
2026-08-12	108.0000	108.0000	108.0000	108.0000	-11.945%	1	135	-19.444%
2026-08-04	122.0000	122.6500	122.0000	122.6500	+21.436%	3	135	-29.066%
2026-07-31	101.0000	101.0000	101.0000	101.0000	-21.796%	1	135	-13.861%
2026-07-24	129.1500	129.1500	129.1500	129.1500	-0.845%	1	135	-32.636%
2026-07-20	130.2500	130.2500	130.2500	130.2500	-3.275%	1	135	-33.205%
2026-07-17	134.6600	134.6600	134.6600	134.6600	-18.393%	1	135	-35.393%
2026-07-14	157.2500	165.0100	157.2500	165.0100	+32.698%	6	134	-47.276%
2026-07-06	124.3500	124.3500	124.3500	124.3500	+11.977%	1	129	-30.036%
2026-07-02	111.0500	111.0500	111.0500	111.0500	+4.764%	1	130	-21.657%
2026-06-30	106.0000	106.0000	106.0000	106.0000	-7.099%	1	130	-17.925%
2026-06-26	114.1000	114.1000	114.1000	114.1000	-26.435%	1	129	-23.751%
2026-06-25	155.1000	155.1000	155.1000	155.1000	+4.199%	1	129	-43.907%
2026-06-24	148.8500	148.8500	148.8500	148.8500	-6.998%	1	129	-41.552%
2026-06-23	160.0500	160.0500	160.0500	160.0500	-9.831%	1	128	-45.642%
2026-06-17	177.5000	177.5000	177.5000	177.5000	+60.561%	1	127	-50.986%
2026-06-10	110.5500	110.5500	110.5500	110.5500	-4.698%	1	127	-21.303%
2026-06-09	113.5000	116.0000	113.5000	116.0000	-19.040%	2	128	-25.000%
2026-06-04	143.2800	143.2800	143.2800	143.2800	+13.759%	2	129	-39.280%
2026-06-03	125.9500	125.9500	125.9500	125.9500	-7.749%	2	129	-30.925%
2026-06-02	136.5300	136.5300	136.5300	136.5300	+4.365%	2	131	-36.278%
2026-06-01	130.8200	130.8200	130.8200	130.8200	+15.341%	1	131	-33.496%
2026-05-29	113.4200	113.4200	113.4200	113.4200	+19.515%	1	132	-23.294%
2026-05-26	95.2000	95.2000	94.9000	94.9000	+10.606%	2	131	-8.325%
2026-05-21	85.8000	85.8000	85.8000	85.8000	+1.900%	1	130	+1.399%
2026-05-20	84.2000	84.2000	84.2000	84.2000	+31.071%	1	130	+3.325%
2026-05-19	62.0500	64.2400	62.0500	64.2400	-22.415%	3	128	+35.430%
2026-05-14	78.3500	82.8000	78.3500	82.8000	+11.141%	2	128	+5.072%
2026-05-13	74.5000	74.5000	74.5000	74.5000	+18.254%	1	126	+16.779%
2026-05-08	63.0000	63.0000	63.0000	63.0000	-4.545%	1	126	+38.095%
2026-05-06	66.0000	66.0000	66.0000	66.0000	-3.481%	1	125	+31.818%
2026-04-28	68.3800	68.3800	68.3800	68.3800	+3.842%	5	124	+27.230%
2026-04-24	66.0000	66.0000	65.8500	65.8500	-8.984%	2	129	+32.118%
2026-04-23	72.3500	72.3500	72.3500	72.3500	+1.544%	10	128	+20.249%
2026-04-20	71.2500	71.2500	71.2500	71.2500	+25.728%	1	138	+22.105%
2026-04-16	56.4800	56.7600	56.4800	56.6700	-3.310%	10	133	+53.520%
2026-04-15	58.3200	58.6100	58.3200	58.6100	+22.359%	22	133	+48.439%
2026-04-13	47.9000	47.9000	47.9000	47.9000	+33.056%	10	131	+81.628%
2026-03-30	35.7000	36.0000	34.0000	36.0000	+4.590%	15	121	+141.667%
2026-03-27	35.4000	35.4000	34.4200	34.4200	-10.248%	11	121	+152.760%
2026-03-26	38.5000	38.7000	38.3500	38.3500	-11.227%	8	121	+126.858%
2026-03-25	43.3000	43.3500	43.2000	43.2000	+4.348%	16	123	+101.389%
2026-03-23	41.5000	41.5000	41.4000	41.4000	+7.953%	2	117	+110.145%
2026-03-20	35.4500	38.3500	35.2500	38.3500	+15.686%	8	117	+126.858%
2026-03-12	33.1500	33.1500	33.1500	33.1500	-13.627%	1	111	+162.443%
2026-03-11	38.5000	38.5000	38.3300	38.3800	-14.597%	3	110	+126.681%
2026-03-10	44.9400	44.9400	44.9400	44.9400	+7.951%	1	109	+93.591%
2026-03-06	42.0900	42.0900	41.6300	41.6300	-6.701%	3	108	+108.984%
2026-03-05	44.6200	44.6200	44.6200	44.6200	-23.609%	1	107	+94.980%
2026-03-02	58.4100	58.4100	58.4100	58.4100	-6.872%	1	107	+48.947%
2026-02-27	62.7200	62.7200	62.7200	62.7200	-6.150%	5	107	+38.712%
2026-02-23	73.9100	73.9100	66.8300	66.8300	-11.659%	8	103	+30.181%
2026-02-20	75.6500	75.6500	75.6500	75.6500	-5.614%	1	96	+15.003%
2026-02-12	97.0000	97.0000	80.1500	80.1500	-10.547%	3	95	+8.546%
2026-02-11	89.6000	89.6000	89.6000	89.6000	+16.591%	1	95	-2.902%
2026-02-06	78.0000	78.3000	76.8500	76.8500	+16.900%	10	95	+13.208%
2026-02-05	65.7400	65.7400	65.7400	65.7400	-10.375%	1	96	+32.340%
2026-02-04	73.4500	73.4500	73.3500	73.3500	-13.706%	2	97	+18.609%
2026-02-03	85.0000	85.0000	85.0000	85.0000	+8.211%	1	97	+2.353%
2026-01-26	78.2500	78.7500	77.6500	78.5500	-4.149%	6	96	+10.757%
2026-01-23	82.4000	82.8000	81.9500	81.9500	-13.981%	16	97	+6.162%
2026-01-22	100.0500	100.0500	95.2700	95.2700	+8.619%	5	99	-8.681%
2026-01-20	92.2000	92.8500	87.7100	87.7100	-18.470%	4	97	-0.809%
2026-01-15	98.9300	107.5800	98.9300	107.5800	+28.239%	10	93	-19.130%
2026-01-14	83.8900	83.8900	83.8900	83.8900	-7.691%	2	95	+3.707%
2026-01-13	90.7600	90.8800	90.7600	90.8800	+0.978%	2	93	-4.269%
2026-01-12	90.0000	90.0000	90.0000	90.0000	-0.859%	1	94	-3.333%
2026-01-08	90.0400	90.7800	90.0400	90.7800	-10.412%	3	94	-4.164%
2026-01-06	101.5300	101.5300	101.3300	101.3300	+2.354%	7	93	-14.142%
2026-01-05	99.0000	99.0000	99.0000	99.0000	+56.398%	2	86	-12.121%
2025-12-31	62.1900	63.3200	62.1000	63.3000	-10.467%	102	92	+37.441%
2025-12-23	70.5000	70.7000	70.5000	70.7000	-0.786%	2	92	+23.055%
2025-12-22	71.3000	71.7600	71.2500	71.2600	+6.438%	4	92	+22.088%
2025-12-19	66.8000	66.9500	66.8000	66.9500	+8.088%	2	93	+29.948%
2025-12-09	61.9400	61.9400	61.9400	61.9400	+12.007%	2	92	+40.459%
2025-12-08	55.3000	55.3000	55.3000	55.3000	+64.829%	1	90	+57.324%
2025-11-05	32.9300	33.5500	32.9300	33.5500	-8.082%	2	90	+159.314%
2025-11-04	36.5000	36.5000	36.5000	36.5000	+6.414%	1	89	+138.356%
2025-11-03	32.9000	34.3000	32.8000	34.3000	-2.279%	3	89	+153.644%
2025-10-30	35.1000	35.1000	35.1000	35.1000	+14.894%	1	89	+147.863%
2025-10-29	30.5500	30.8500	29.9200	30.5500	+2.140%	14	89	+184.779%
2025-10-28	29.6700	29.9100	29.6700	29.9100	+28.094%	2	87	+190.873%
2025-10-24	22.4800	23.3600	22.4800	23.3500	+7.902%	28	88	+272.591%
2025-10-22	22.7000	22.7000	21.6400	21.6400	-10.836%	3	79	+302.033%
2025-10-20	24.4500	24.4500	24.2700	24.2700	+1.718%	4	77	+258.467%
2025-10-17	23.3000	24.1000	23.2400	23.8600	-17.724%	76	75	+264.627%
2025-10-16	27.6200	29.0500	26.6100	29.0000	+1.933%	13	40	+200.000%
2025-10-15	28.4500	28.4500	28.4500	28.4500	+0.530%	1	44	+205.800%
2025-10-14	28.2500	28.3000	28.2500	28.3000	-11.838%	2	43	+207.420%
2025-10-10	32.6000	32.6000	32.1000	32.1000	+8.998%	2	42	+171.028%
2025-10-09	29.5500	29.5500	29.4500	29.4500	-3.758%	2	41	+195.416%
2025-10-08	30.6000	30.6000	30.6000	30.6000	-6.279%	1	41	+184.314%
2025-10-07	32.6500	32.6500	32.6500	32.6500	-1.657%	1	40	+166.462%
2025-10-03	33.3000	33.3000	33.2000	33.2000	-5.548%	2	40	+162.048%
2025-09-25	35.1500	35.1500	35.1500	35.1500	+2.329%	2	39	+147.511%
2025-09-24	37.4500	37.5000	34.3500	34.3500	-10.547%	37	39	+153.275%
2025-09-23	38.4500	38.4500	38.2500	38.4000	+8.169%	5	15	+126.563%
2025-09-22	34.7000	35.7000	34.7000	35.5000	-1.526%	4	12	+145.070%
2025-09-19	36.0500	36.0500	36.0500	36.0500	+19.055%	1	9	+141.331%
2025-09-11	30.2800	30.2800	30.2800	30.2800	+49.310%	2	8	+187.318%
2025-08-28	20.3100	20.3100	20.2800	20.2800	+16.686%	2	6	+328.994%
2025-08-18	17.2900	17.3800	17.2900	17.3800	-5.131%	2	6	+400.575%
2025-08-15	18.2300	18.3200	18.2300	18.3200	-10.852%	2	6	+374.891%
2025-08-14	20.5000	20.5500	20.5000	20.5500	+19.407%	2	5	+323.358%
2025-08-08	16.9800	17.2100	16.9800	17.2100	-1.713%	2	5	+405.520%
2025-08-07	17.3000	17.5100	17.3000	17.5100	-5.095%	2	5	+396.859%
2025-07-15	18.4500	18.4500	18.4500	18.4500	+13.399%	1	4	+371.545%
2025-07-09	16.0000	16.2700	16.0000	16.2700	-20.557%	2	3	+434.726%
2025-07-07	20.2800	20.4800	20.2800	20.4800	-9.660%	2	2	+324.805%
2025-07-03	22.4000	22.6700	22.4000	22.6700	0.000%	2	0	+283.767%