Dark

GS20270115C1050
GS Jan 15 2027 1050.00 Call (GS270115C01050000)
option OPRA

EOD

Aug 19, 2026

71.72-12.301%(-10.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	74.1200	74.1200	71.7200	71.7200	-12.301%	5	125	0.000%
2026-08-18	80.3500	81.7800	80.3500	81.7800	-11.041%	39	123	-12.301%
2026-08-17	89.0000	91.9300	89.0000	91.9300	+5.497%	3	128	-21.984%
2026-08-14	87.1400	87.1400	87.1400	87.1400	-7.367%	1	127	-17.696%
2026-08-13	95.7500	95.7500	94.0700	94.0700	+6.958%	2	127	-23.759%
2026-08-11	87.5800	88.1700	87.5800	87.9500	+0.068%	70	126	-18.454%
2026-08-10	96.0000	96.0000	87.8900	87.8900	-7.260%	3	121	-18.398%
2026-08-07	95.0000	98.2000	94.0100	94.7700	-19.310%	6	121	-24.322%
2026-08-05	117.4500	117.4500	117.4500	117.4500	+7.585%	2	120	-38.936%
2026-08-04	111.8100	112.0900	109.1700	109.1700	+32.568%	7	120	-34.304%
2026-08-03	82.6500	82.8300	82.3500	82.3500	-1.964%	6	122	-12.908%
2026-07-30	78.5800	84.0000	78.5800	84.0000	+19.709%	3	123	-14.619%
2026-07-29	77.1900	78.6800	70.1700	70.1700	-26.020%	17	122	+2.209%
2026-07-28	89.9000	96.5000	89.9000	94.8500	-7.074%	33	121	-24.386%
2026-07-27	125.5500	125.5500	102.0700	102.0700	-17.606%	3	116	-29.734%
2026-07-23	123.8800	123.8800	123.8800	123.8800	-0.097%	1	116	-42.105%
2026-07-17	124.0000	124.0000	124.0000	124.0000	-7.841%	3	117	-42.161%
2026-07-16	134.5500	134.5500	134.5500	134.5500	-20.219%	1	120	-46.696%
2026-07-15	168.0000	168.6500	168.0000	168.6500	+4.752%	10	119	-57.474%
2026-07-14	150.3000	161.3600	150.1600	161.0000	+56.053%	19	129	-55.453%
2026-07-13	107.7200	107.7200	103.1700	103.1700	+5.794%	5	144	-30.484%
2026-07-08	97.5500	98.2800	97.1800	97.5200	-8.389%	10	147	-26.456%
2026-07-07	109.7800	113.4000	106.4500	106.4500	-4.030%	16	142	-32.626%
2026-07-06	110.5000	110.9200	108.7400	110.9200	+19.282%	7	129	-35.341%
2026-07-02	96.0000	96.0000	92.9900	92.9900	-0.482%	7	123	-22.873%
2026-07-01	94.3900	94.3900	93.4400	93.4400	-2.667%	2	123	-23.245%
2026-06-29	104.0000	104.0000	96.0000	96.0000	-27.656%	6	123	-25.292%
2026-06-25	132.7000	132.7000	132.7000	132.7000	-0.241%	2	118	-45.953%
2026-06-24	126.5900	133.9900	126.5900	133.0200	-14.025%	22	117	-46.083%
2026-06-17	154.7200	154.7200	154.7200	154.7200	+8.309%	2	112	-53.645%
2026-06-16	142.8500	142.8500	142.8500	142.8500	+4.270%	3	112	-49.793%
2026-06-15	137.0000	137.0000	137.0000	137.0000	+39.185%	1	112	-47.650%
2026-06-11	98.4300	98.4300	98.4300	98.4300	-4.074%	1	111	-27.136%
2026-06-09	102.6100	102.6100	102.6100	102.6100	-18.050%	1	111	-30.104%
2026-06-08	125.2100	125.2100	125.2100	125.2100	+7.017%	2	112	-42.720%
2026-06-05	125.8700	125.8700	117.0000	117.0000	-20.630%	7	112	-38.701%
2026-06-04	143.4000	150.8100	143.4000	147.4100	+27.078%	8	108	-51.347%
2026-06-03	109.3000	116.6600	109.3000	116.0000	-9.973%	20	112	-38.172%
2026-06-02	127.4500	128.8500	127.4500	128.8500	+11.830%	5	99	-44.338%
2026-06-01	98.6600	115.2200	98.6600	115.2200	+19.647%	16	104	-37.754%
2026-05-29	96.3000	96.3000	96.3000	96.3000	+11.808%	1	98	-25.524%
2026-05-28	86.1500	86.1500	86.1300	86.1300	+5.229%	2	99	-16.731%
2026-05-27	80.2000	81.8500	80.2000	81.8500	+0.677%	2	98	-12.376%
2026-05-26	81.3000	81.3000	81.3000	81.3000	-2.460%	1	98	-11.784%
2026-05-22	82.9000	85.0500	82.9000	83.3500	+7.548%	6	98	-13.953%
2026-05-21	77.5000	77.5000	77.5000	77.5000	+9.463%	1	98	-7.458%
2026-05-20	70.8000	70.8000	70.8000	70.8000	+36.864%	1	98	+1.299%
2026-05-19	51.7300	51.7300	51.7300	51.7300	-18.817%	1	99	+38.643%
2026-05-13	63.7200	63.7200	63.7200	63.7200	+11.204%	1	99	+12.555%
2026-05-12	57.3000	57.3000	57.3000	57.3000	+1.326%	1	99	+25.166%
2026-05-06	55.1000	56.5500	52.6000	56.5500	+4.240%	10	99	+26.826%
2026-04-17	54.4500	54.4500	54.2500	54.2500	+10.152%	2	95	+32.203%
2026-04-15	49.0300	49.2500	49.0300	49.2500	-0.283%	30	95	+45.624%
2026-04-14	44.5000	49.3900	44.5000	49.3900	+18.017%	14	93	+45.212%
2026-04-13	38.6600	41.8500	38.6600	41.8500	-20.331%	2	93	+71.374%
2026-04-09	52.5300	52.5300	52.5300	52.5300	+25.370%	1	92	+36.532%
2026-04-07	41.9500	41.9500	41.6500	41.9000	+2.520%	14	91	+71.169%
2026-04-02	40.8700	40.8700	40.8700	40.8700	+30.325%	4	84	+75.483%
2026-03-31	31.3600	31.3600	31.3600	31.3600	+1.984%	1	84	+128.699%
2026-03-30	30.7500	30.7500	30.7500	30.7500	+6.882%	5	83	+133.236%
2026-03-27	29.0500	29.0500	28.7700	28.7700	-20.853%	6	83	+149.287%
2026-03-24	36.3500	36.3500	36.3500	36.3500	-0.137%	2	88	+97.304%
2026-03-23	33.5500	36.4000	33.5500	36.4000	+34.317%	6	86	+97.033%
2026-03-19	25.4700	27.1000	25.4700	27.1000	-2.588%	2	81	+164.649%
2026-03-12	29.0000	29.0000	27.8200	27.8200	-13.629%	12	82	+157.800%
2026-03-11	32.0500	32.2100	32.0500	32.2100	-5.791%	12	94	+122.664%
2026-03-06	34.1900	34.1900	34.1900	34.1900	-20.303%	1	83	+109.769%
2026-03-05	42.9000	42.9000	42.9000	42.9000	-8.859%	1	82	+67.179%
2026-03-04	50.6000	50.6000	47.0700	47.0700	-18.564%	2	81	+52.369%
2026-02-27	57.8500	57.8500	57.8000	57.8000	-18.592%	40	81	+24.083%
2026-02-26	71.0000	71.0000	71.0000	71.0000	+21.347%	2	74	+1.014%
2026-02-24	58.5100	58.5100	58.5100	58.5100	+1.703%	2	74	+22.577%
2026-02-23	58.9000	58.9000	57.5300	57.5300	-23.026%	4	75	+24.665%
2026-02-18	74.7400	74.7400	74.7400	74.7400	+21.233%	2	73	-4.041%
2026-02-13	62.0000	62.1000	60.9500	61.6500	-18.290%	22	63	+16.334%
2026-02-12	75.4500	75.4500	75.4500	75.4500	+19.572%	1	63	-4.944%
2026-02-06	63.1000	63.1000	63.1000	63.1000	+11.899%	1	63	+13.661%
2026-02-05	56.3900	56.3900	56.3900	56.3900	-10.492%	1	64	+27.186%
2026-02-04	63.0000	63.0000	63.0000	63.0000	-9.871%	1	64	+13.841%
2026-01-30	69.9000	69.9000	69.9000	69.9000	+2.343%	3	63	+2.604%
2026-01-26	68.6000	69.2000	67.7500	68.3000	+1.185%	5	60	+5.007%
2026-01-23	67.2500	67.5000	67.1500	67.5000	-23.033%	14	61	+6.252%
2026-01-21	86.2000	87.7000	86.2000	87.7000	-0.510%	2	61	-18.221%
2026-01-16	88.1500	88.1500	88.1500	88.1500	-7.211%	1	62	-18.639%
2026-01-15	89.4400	95.0000	89.4400	95.0000	+12.639%	2	62	-24.505%
2026-01-07	84.3400	84.3400	84.3400	84.3400	-4.883%	1	61	-14.963%
2026-01-05	88.0200	88.6700	88.0200	88.6700	+42.305%	3	59	-19.116%
2025-12-26	63.0800	63.0800	62.3100	62.3100	-1.221%	2	59	+15.102%
2025-12-24	63.0400	63.0800	63.0400	63.0800	+2.038%	2	61	+13.697%
2025-12-22	61.8200	61.8200	61.8200	61.8200	+9.668%	1	61	+16.014%
2025-12-18	56.3700	56.3700	56.3700	56.3700	+8.508%	2	61	+27.231%
2025-12-17	57.5800	57.6800	51.9000	51.9500	-14.836%	14	62	+38.056%
2025-12-16	61.0000	61.0000	61.0000	61.0000	-0.700%	2	63	+17.574%
2025-12-15	63.2200	63.2200	61.4300	61.4300	-10.151%	3	61	+16.751%
2025-12-11	66.6100	68.3700	66.6100	68.3700	+17.757%	2	62	+4.900%
2025-12-10	58.0600	58.0600	58.0600	58.0600	+6.143%	1	61	+23.527%
2025-12-09	54.7000	54.7000	54.7000	54.7000	+11.292%	1	62	+31.115%
2025-12-08	48.9900	49.6600	48.1600	49.1500	+23.338%	17	61	+45.921%
2025-12-04	39.5800	39.8500	39.5800	39.8500	+23.528%	4	61	+79.975%
2025-11-26	32.6300	32.6300	32.2600	32.2600	+6.118%	2	61	+122.319%
2025-11-25	30.4000	30.4000	30.4000	30.4000	-13.192%	1	61	+135.921%
2025-11-14	35.0200	35.0200	35.0200	35.0200	-9.696%	1	60	+104.797%
2025-11-13	40.1700	40.1700	37.9200	38.7800	0.000%	118	60	+84.941%