Dark

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

EOD

Aug 19, 2026

76.02-11.098%(-9.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	80.5500	80.5500	76.0200	76.0200	-11.098%	6	272	0.000%
2026-08-18	86.1000	86.1000	85.5100	85.5100	-11.370%	2	271	-11.098%
2026-08-17	95.5300	96.4800	95.5300	96.4800	-3.084%	5	270	-21.206%
2026-08-13	100.0600	100.0600	99.4100	99.5500	+10.488%	7	269	-23.636%
2026-08-12	100.3900	100.3900	89.9000	90.1000	-2.962%	19	270	-15.627%
2026-08-11	92.4500	92.8500	92.4500	92.8500	-4.475%	10	273	-18.126%
2026-08-10	101.5500	101.5500	96.8500	97.2000	-3.581%	5	278	-21.790%
2026-08-07	99.4400	100.8100	99.0000	100.8100	-1.225%	8	274	-24.591%
2026-08-06	117.6000	117.6000	102.0600	102.0600	-15.875%	3	275	-25.514%
2026-08-05	121.3200	121.3200	121.3200	121.3200	+32.013%	1	275	-37.339%
2026-07-31	87.1500	91.9000	87.1500	91.9000	-1.522%	8	275	-17.280%
2026-07-30	92.9700	93.3200	92.9700	93.3200	-9.905%	4	269	-18.538%
2026-07-28	107.7600	107.7600	103.5800	103.5800	-4.270%	11	270	-26.607%
2026-07-27	112.6000	112.6000	105.1000	108.2000	-24.736%	5	280	-29.741%
2026-07-22	143.8600	143.8600	143.7600	143.7600	+7.653%	2	280	-47.120%
2026-07-17	133.5400	133.5400	133.5400	133.5400	-20.127%	10	281	-43.073%
2026-07-14	167.1900	167.1900	167.1900	167.1900	+53.554%	9	271	-54.531%
2026-07-13	108.8800	108.8800	108.8800	108.8800	-9.515%	1	271	-30.180%
2026-07-09	120.3300	120.3300	120.3300	120.3300	+22.974%	1	270	-36.824%
2026-07-02	100.8500	100.8500	97.8500	97.8500	+2.568%	12	275	-22.310%
2026-06-30	95.4000	95.4000	95.4000	95.4000	-4.457%	2	275	-20.314%
2026-06-29	102.8500	102.8500	99.5500	99.8500	-32.978%	4	276	-23.866%
2026-06-22	152.1800	152.1800	148.9800	148.9800	+4.153%	2	278	-48.973%
2026-06-15	143.0400	143.0400	143.0400	143.0400	+6.866%	1	280	-46.854%
2026-06-12	128.5200	139.5500	128.5200	133.8500	+17.412%	12	281	-43.205%
2026-06-03	114.0000	114.0000	114.0000	114.0000	+14.688%	1	276	-33.316%
2026-05-29	101.3000	101.3000	99.0500	99.4000	+9.351%	3	277	-23.521%
2026-05-28	90.9000	90.9000	90.9000	90.9000	+5.318%	1	275	-16.370%
2026-05-27	86.8000	86.8000	86.1900	86.3100	+0.128%	16	276	-11.922%
2026-05-26	87.1000	87.1500	86.2000	86.2000	-2.621%	26	268	-11.810%
2026-05-22	86.0000	88.8400	86.0000	88.5200	+19.219%	7	263	-14.121%
2026-05-21	84.0000	84.0000	74.2500	74.2500	-1.525%	6	268	+2.384%
2026-05-14	75.4000	75.4000	75.4000	75.4000	+12.790%	1	268	+0.822%
2026-05-13	66.8500	66.8500	66.8500	66.8500	+11.417%	1	269	+13.717%
2026-05-11	60.0000	60.0000	60.0000	60.0000	+13.101%	1	269	+26.700%
2026-05-05	53.0500	53.0500	53.0500	53.0500	-2.482%	1	268	+43.299%
2026-04-29	54.4000	54.4000	54.4000	54.4000	-11.458%	5	267	+39.743%
2026-04-28	61.8000	61.8000	61.3000	61.4400	-9.180%	7	267	+23.730%
2026-04-21	67.4500	67.6500	67.4500	67.6500	+7.381%	10	262	+12.373%
2026-04-20	63.0000	63.0000	63.0000	63.0000	+12.000%	1	262	+20.667%
2026-04-10	56.2500	56.2500	56.2500	56.2500	+27.986%	9	262	+35.147%
2026-04-07	43.9000	43.9500	43.9000	43.9500	-3.682%	2	264	+72.969%
2026-04-06	45.6300	45.6300	45.6300	45.6300	+1.853%	1	264	+66.601%
2026-04-02	44.6000	44.8500	44.6000	44.8000	+46.885%	4	262	+69.688%
2026-03-27	30.4500	30.5000	30.4500	30.5000	-17.007%	12	262	+149.246%
2026-03-26	36.7500	36.7500	36.7500	36.7500	-3.034%	1	268	+106.857%
2026-03-25	38.3500	38.4000	37.7500	37.9000	+11.144%	24	267	+100.580%
2026-03-20	32.0000	34.1500	31.1000	34.1000	+28.534%	21	260	+122.933%
2026-03-13	26.7700	26.7700	26.5300	26.5300	-31.624%	2	264	+186.544%
2026-03-09	38.8000	38.8000	38.8000	38.8000	-26.723%	3	264	+95.928%
2026-03-04	52.9500	52.9500	52.9500	52.9500	+1.827%	2	265	+43.569%
2026-03-02	53.0000	53.0500	52.0000	52.0000	-31.034%	4	264	+46.192%
2026-02-18	75.6000	75.9500	75.4000	75.4000	-9.157%	4	265	+0.822%
2026-02-10	83.0000	83.0000	83.0000	83.0000	+37.213%	50	263	-8.410%
2026-02-05	60.4900	60.4900	60.4900	60.4900	-23.002%	1	213	+25.674%
2026-01-30	78.5600	78.5600	78.5600	78.5600	+11.512%	4	213	-3.233%
2026-01-26	70.4500	70.4500	70.4500	70.4500	+0.787%	3	213	+7.906%
2026-01-23	75.3500	75.7000	69.9000	69.9000	-23.060%	20	210	+8.755%
2026-01-21	88.4300	92.8400	88.4300	90.8500	+12.091%	31	201	-16.324%
2026-01-20	80.9500	81.5500	80.9000	81.0500	-14.531%	14	209	-6.206%
2026-01-15	94.8300	94.8300	94.8300	94.8300	+5.601%	1	207	-19.835%
2026-01-07	90.0000	90.0000	88.5000	89.8000	-5.474%	18	207	-15.345%
2026-01-06	95.0000	95.0000	95.0000	95.0000	+53.523%	2	205	-19.979%
2025-12-29	62.6200	62.6200	61.8800	61.8800	-7.017%	4	207	+22.851%
2025-12-26	66.8000	66.8000	66.5000	66.5500	+8.036%	6	208	+14.230%
2025-12-19	59.7200	61.7800	59.7200	61.6000	+13.339%	7	208	+23.409%
2025-12-17	54.3500	54.3500	54.3500	54.3500	-4.983%	2	207	+39.871%
2025-12-16	57.5000	57.5000	57.2000	57.2000	-19.118%	2	207	+32.902%
2025-12-11	70.7200	70.7200	70.7200	70.7200	+20.272%	2	207	+7.494%
2025-12-09	57.7500	58.8000	57.7500	58.8000	+12.752%	3	207	+29.286%
2025-12-08	51.9500	52.1500	51.7000	52.1500	+29.985%	3	206	+45.772%
2025-12-04	40.7000	40.7000	40.1200	40.1200	+20.843%	2	206	+89.482%
2025-12-01	33.5000	33.5000	33.2000	33.2000	-9.413%	2	207	+128.976%
2025-11-28	37.1000	37.3500	36.6500	36.6500	+21.761%	102	206	+107.422%
2025-11-24	30.2000	30.2000	30.1000	30.1000	-8.343%	2	155	+152.558%
2025-11-18	32.8300	32.8400	32.8300	32.8400	-22.729%	2	154	+131.486%
2025-11-13	42.8000	42.8000	42.5000	42.5000	+29.771%	2	155	+78.871%
2025-11-04	29.1000	32.8400	28.8000	32.7500	+13.518%	6	155	+132.122%
2025-11-03	28.8500	28.8500	28.8500	28.8500	-1.063%	1	155	+163.501%
2025-10-30	29.0200	29.4000	28.8200	29.1600	+7.800%	16	155	+160.700%
2025-10-29	27.0500	27.3000	26.7500	27.0500	+3.048%	12	150	+181.035%
2025-10-28	26.2000	26.2500	26.2000	26.2500	+2.061%	2	149	+189.600%
2025-10-27	25.8000	25.8000	25.7200	25.7200	+15.596%	2	150	+195.568%
2025-10-24	22.4800	22.6700	22.2500	22.2500	+15.524%	4	150	+241.663%
2025-10-23	19.4000	19.4000	19.2600	19.2600	-2.727%	2	151	+294.704%
2025-10-22	19.8500	19.8500	19.8000	19.8000	-6.604%	2	150	+283.939%
2025-10-21	21.6500	21.6500	21.1000	21.2000	-3.986%	4	149	+258.585%
2025-10-20	22.0800	22.0800	22.0800	22.0800	+5.444%	1	147	+244.293%
2025-10-17	21.0000	21.2700	20.9000	20.9400	-18.458%	150	147	+263.037%
2025-10-16	24.6000	25.6800	24.4000	25.6800	+2.311%	6	84	+196.028%
2025-10-15	24.6700	25.1000	24.6700	25.1000	-0.908%	3	85	+202.869%
2025-10-14	26.2000	26.3600	25.3000	25.3300	-13.253%	110	83	+200.118%
2025-10-13	29.2000	29.2000	29.2000	29.2000	-6.858%	5	39	+160.342%
2025-09-25	31.3500	31.3500	31.3500	31.3500	+3.295%	1	39	+142.488%
2025-09-24	33.3500	33.5000	30.3500	30.3500	-15.105%	11	39	+150.478%
2025-09-23	35.7500	35.7500	35.7500	35.7500	+11.371%	1	36	+112.643%
2025-09-22	32.1000	32.1000	32.1000	32.1000	+80.540%	1	35	+136.822%
2025-08-28	18.0500	18.0500	17.7600	17.7800	+27.822%	56	34	+327.559%
2025-08-20	13.9100	13.9100	13.9100	13.9100	-6.014%	1	10	+446.513%
2025-08-08	14.8000	14.8000	14.8000	14.8000	-0.337%	1	10	+413.649%
2025-08-01	14.8500	14.8500	14.8500	14.8500	+16.379%	1	10	+411.919%
2025-07-23	12.6400	12.7600	12.6400	12.7600	-7.870%	2	9	+495.768%
2025-07-21	13.8500	13.8500	13.8000	13.8500	-9.477%	12	8	+448.881%
2025-07-15	15.3000	15.3000	15.3000	15.3000	+6.918%	1	2	+396.863%
2025-07-09	14.1400	14.3100	14.1400	14.3100	0.000%	2	1	+431.237%