Dark

GS20270115C1040
GS Jan 15 2027 1040.00 Call (GS270115C01040000)
option OPRA

EOD

Jun 30, 2026

95.40-4.457%(-4.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	95.4000	95.4000	95.4000	95.4000	-4.457%	2	275	0.000%
2026-06-29	102.8500	102.8500	99.5500	99.8500	-32.978%	4	276	-4.457%
2026-06-22	152.1800	152.1800	148.9800	148.9800	+4.153%	2	278	-35.965%
2026-06-15	143.0400	143.0400	143.0400	143.0400	+6.866%	1	280	-33.305%
2026-06-12	128.5200	139.5500	128.5200	133.8500	+17.412%	12	281	-28.726%
2026-06-03	114.0000	114.0000	114.0000	114.0000	+14.688%	1	276	-16.316%
2026-05-29	101.3000	101.3000	99.0500	99.4000	+9.351%	3	277	-4.024%
2026-05-28	90.9000	90.9000	90.9000	90.9000	+5.318%	1	275	+4.950%
2026-05-27	86.8000	86.8000	86.1900	86.3100	+0.128%	16	276	+10.532%
2026-05-26	87.1000	87.1500	86.2000	86.2000	-2.621%	26	268	+10.673%
2026-05-22	86.0000	88.8400	86.0000	88.5200	+19.219%	7	263	+7.772%
2026-05-21	84.0000	84.0000	74.2500	74.2500	-1.525%	6	268	+28.485%
2026-05-14	75.4000	75.4000	75.4000	75.4000	+12.790%	1	268	+26.525%
2026-05-13	66.8500	66.8500	66.8500	66.8500	+11.417%	1	269	+42.708%
2026-05-11	60.0000	60.0000	60.0000	60.0000	+13.101%	1	269	+59.000%
2026-05-05	53.0500	53.0500	53.0500	53.0500	-2.482%	1	268	+79.830%
2026-04-29	54.4000	54.4000	54.4000	54.4000	-11.458%	5	267	+75.368%
2026-04-28	61.8000	61.8000	61.3000	61.4400	-9.180%	7	267	+55.273%
2026-04-21	67.4500	67.6500	67.4500	67.6500	+7.381%	10	262	+41.020%
2026-04-20	63.0000	63.0000	63.0000	63.0000	+12.000%	1	262	+51.429%
2026-04-10	56.2500	56.2500	56.2500	56.2500	+27.986%	9	262	+69.600%
2026-04-07	43.9000	43.9500	43.9000	43.9500	-3.682%	2	264	+117.065%
2026-04-06	45.6300	45.6300	45.6300	45.6300	+1.853%	1	264	+109.073%
2026-04-02	44.6000	44.8500	44.6000	44.8000	+46.885%	4	262	+112.946%
2026-03-27	30.4500	30.5000	30.4500	30.5000	-17.007%	12	262	+212.787%
2026-03-26	36.7500	36.7500	36.7500	36.7500	-3.034%	1	268	+159.592%
2026-03-25	38.3500	38.4000	37.7500	37.9000	+11.144%	24	267	+151.715%
2026-03-20	32.0000	34.1500	31.1000	34.1000	+28.534%	21	260	+179.765%
2026-03-13	26.7700	26.7700	26.5300	26.5300	-31.624%	2	264	+259.593%
2026-03-09	38.8000	38.8000	38.8000	38.8000	-26.723%	3	264	+145.876%
2026-03-04	52.9500	52.9500	52.9500	52.9500	+1.827%	2	265	+80.170%
2026-03-02	53.0000	53.0500	52.0000	52.0000	-31.034%	4	264	+83.462%
2026-02-18	75.6000	75.9500	75.4000	75.4000	-9.157%	4	265	+26.525%
2026-02-10	83.0000	83.0000	83.0000	83.0000	+37.213%	50	263	+14.940%
2026-02-05	60.4900	60.4900	60.4900	60.4900	-23.002%	1	213	+57.712%
2026-01-30	78.5600	78.5600	78.5600	78.5600	+11.512%	4	213	+21.436%
2026-01-26	70.4500	70.4500	70.4500	70.4500	+0.787%	3	213	+35.415%
2026-01-23	75.3500	75.7000	69.9000	69.9000	-23.060%	20	210	+36.481%
2026-01-21	88.4300	92.8400	88.4300	90.8500	+12.091%	31	201	+5.008%
2026-01-20	80.9500	81.5500	80.9000	81.0500	-14.531%	14	209	+17.705%
2026-01-15	94.8300	94.8300	94.8300	94.8300	+5.601%	1	207	+0.601%
2026-01-07	90.0000	90.0000	88.5000	89.8000	-5.474%	18	207	+6.236%
2026-01-06	95.0000	95.0000	95.0000	95.0000	+53.523%	2	205	+0.421%
2025-12-29	62.6200	62.6200	61.8800	61.8800	-7.017%	4	207	+54.169%
2025-12-26	66.8000	66.8000	66.5000	66.5500	+8.036%	6	208	+43.351%
2025-12-19	59.7200	61.7800	59.7200	61.6000	+13.339%	7	208	+54.870%
2025-12-17	54.3500	54.3500	54.3500	54.3500	-4.983%	2	207	+75.529%
2025-12-16	57.5000	57.5000	57.2000	57.2000	-19.118%	2	207	+66.783%
2025-12-11	70.7200	70.7200	70.7200	70.7200	+20.272%	2	207	+34.898%
2025-12-09	57.7500	58.8000	57.7500	58.8000	+12.752%	3	207	+62.245%
2025-12-08	51.9500	52.1500	51.7000	52.1500	+29.985%	3	206	+82.934%
2025-12-04	40.7000	40.7000	40.1200	40.1200	+20.843%	2	206	+137.787%
2025-12-01	33.5000	33.5000	33.2000	33.2000	-9.413%	2	207	+187.349%
2025-11-28	37.1000	37.3500	36.6500	36.6500	+21.761%	102	206	+160.300%
2025-11-24	30.2000	30.2000	30.1000	30.1000	-8.343%	2	155	+216.944%
2025-11-18	32.8300	32.8400	32.8300	32.8400	-22.729%	2	154	+190.499%
2025-11-13	42.8000	42.8000	42.5000	42.5000	+29.771%	2	155	+124.471%
2025-11-04	29.1000	32.8400	28.8000	32.7500	+13.518%	6	155	+191.298%
2025-11-03	28.8500	28.8500	28.8500	28.8500	-1.063%	1	155	+230.676%
2025-10-30	29.0200	29.4000	28.8200	29.1600	+7.800%	16	155	+227.160%
2025-10-29	27.0500	27.3000	26.7500	27.0500	+3.048%	12	150	+252.680%
2025-10-28	26.2000	26.2500	26.2000	26.2500	+2.061%	2	149	+263.429%
2025-10-27	25.8000	25.8000	25.7200	25.7200	+15.596%	2	150	+270.918%
2025-10-24	22.4800	22.6700	22.2500	22.2500	+15.524%	4	150	+328.764%
2025-10-23	19.4000	19.4000	19.2600	19.2600	-2.727%	2	151	+395.327%
2025-10-22	19.8500	19.8500	19.8000	19.8000	-6.604%	2	150	+381.818%
2025-10-21	21.6500	21.6500	21.1000	21.2000	-3.986%	4	149	+350.000%
2025-10-20	22.0800	22.0800	22.0800	22.0800	+5.444%	1	147	+332.065%
2025-10-17	21.0000	21.2700	20.9000	20.9400	-18.458%	150	147	+355.587%
2025-10-16	24.6000	25.6800	24.4000	25.6800	+2.311%	6	84	+271.495%
2025-10-15	24.6700	25.1000	24.6700	25.1000	-0.908%	3	85	+280.080%
2025-10-14	26.2000	26.3600	25.3000	25.3300	-13.253%	110	83	+276.629%
2025-10-13	29.2000	29.2000	29.2000	29.2000	-6.858%	5	39	+226.712%
2025-09-25	31.3500	31.3500	31.3500	31.3500	+3.295%	1	39	+204.306%
2025-09-24	33.3500	33.5000	30.3500	30.3500	-15.105%	11	39	+214.333%
2025-09-23	35.7500	35.7500	35.7500	35.7500	+11.371%	1	36	+166.853%
2025-09-22	32.1000	32.1000	32.1000	32.1000	+80.540%	1	35	+197.196%
2025-08-28	18.0500	18.0500	17.7600	17.7800	+27.822%	56	34	+436.558%
2025-08-20	13.9100	13.9100	13.9100	13.9100	-6.014%	1	10	+585.838%
2025-08-08	14.8000	14.8000	14.8000	14.8000	-0.337%	1	10	+544.595%
2025-08-01	14.8500	14.8500	14.8500	14.8500	+16.379%	1	10	+542.424%
2025-07-23	12.6400	12.7600	12.6400	12.7600	-7.870%	2	9	+647.649%
2025-07-21	13.8500	13.8500	13.8000	13.8500	-9.477%	12	8	+588.809%
2025-07-15	15.3000	15.3000	15.3000	15.3000	+6.918%	1	2	+523.529%
2025-07-09	14.1400	14.3100	14.1400	14.3100	0.000%	2	1	+566.667%