Dark

GS20270115C1080
GS Jan 15 2027 1080.00 Call (GS270115C01080000)
option OPRA

EOD

Aug 17, 2026

75.56-6.462%(-5.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	76.6500	76.6500	75.5600	75.5600	-6.462%	2	276	0.000%
2026-08-13	81.1000	81.1000	80.7800	80.7800	+0.962%	2	277	-6.462%
2026-08-12	79.5700	80.0100	79.2300	80.0100	-1.466%	4	277	-5.562%
2026-08-07	81.2000	81.2000	81.2000	81.2000	-1.754%	1	275	-6.946%
2026-08-06	82.6500	82.6500	82.6500	82.6500	-19.625%	1	274	-8.578%
2026-08-05	102.7100	102.8300	102.7100	102.8300	+46.315%	2	273	-26.519%
2026-08-03	70.6400	70.6400	70.2800	70.2800	-13.988%	2	272	+7.513%
2026-07-31	81.7100	81.7100	81.7100	81.7100	+6.713%	1	273	-7.527%
2026-07-30	76.5700	76.5700	76.5700	76.5700	+30.889%	5	273	-1.319%
2026-07-29	63.9800	63.9800	58.5000	58.5000	-36.413%	7	273	+29.162%
2026-07-27	92.0000	92.0000	92.0000	92.0000	-9.804%	2	276	-17.870%
2026-07-24	104.0000	104.0000	102.0000	102.0000	-5.292%	3	278	-25.922%
2026-07-23	107.9000	107.9000	107.7000	107.7000	-11.757%	6	275	-29.842%
2026-07-22	118.0700	123.7200	118.0700	122.0500	+7.971%	141	269	-38.091%
2026-07-21	108.1500	113.0400	108.1500	113.0400	+16.536%	9	273	-33.156%
2026-07-20	99.4300	102.5800	97.0000	97.0000	-12.613%	24	271	-22.103%
2026-07-17	111.0700	112.0000	111.0000	111.0000	-25.126%	63	249	-31.928%
2026-07-14	113.1200	148.2500	113.1200	148.2500	+59.323%	4	203	-49.032%
2026-07-13	93.0500	93.0500	93.0500	93.0500	+11.974%	1	202	-18.796%
2026-07-08	83.1000	83.1000	83.1000	83.1000	-11.830%	1	201	-9.073%
2026-07-07	94.2500	94.2500	94.2500	94.2500	+13.486%	1	201	-19.830%
2026-07-02	83.7500	83.7500	83.0500	83.0500	+2.203%	4	200	-9.019%
2026-07-01	82.0200	82.0200	79.7500	81.2600	-29.821%	5	200	-7.015%
2026-06-24	115.7900	115.7900	115.7900	115.7900	-11.745%	1	199	-34.744%
2026-06-17	131.2000	131.2000	131.2000	131.2000	+6.450%	1	197	-42.409%
2026-06-16	123.2500	123.2500	123.2500	123.2500	+2.708%	5	197	-38.694%
2026-06-15	119.5500	122.1000	119.5500	120.0000	+12.952%	14	195	-37.033%
2026-06-12	106.2400	106.2400	106.2400	106.2400	+12.901%	1	184	-28.878%
2026-06-09	94.0000	94.1000	94.0000	94.1000	-23.152%	2	185	-19.702%
2026-06-05	126.2200	126.2200	119.3500	122.4500	-5.677%	4	185	-38.293%
2026-06-04	107.2200	129.8200	107.2200	129.8200	+15.807%	2	183	-41.796%
2026-06-02	111.1500	113.7000	111.1500	112.1000	+21.058%	19	182	-32.596%
2026-06-01	93.1500	93.2000	92.6000	92.6000	+12.242%	15	183	-18.402%
2026-05-29	83.5500	83.5500	82.5000	82.5000	+11.562%	2	188	-8.412%
2026-05-28	73.9500	73.9500	73.9500	73.9500	+4.375%	1	188	+2.177%
2026-05-27	71.0300	71.0300	70.6500	70.8500	-1.802%	10	189	+6.648%
2026-05-22	72.1500	72.1500	72.1500	72.1500	+39.017%	5	191	+4.726%
2026-05-15	51.9500	51.9500	51.8000	51.9000	+17.955%	14	188	+45.588%
2026-05-07	44.0000	44.0000	44.0000	44.0000	-6.183%	1	195	+71.727%
2026-05-06	47.5500	47.5500	46.9000	46.9000	+13.012%	16	195	+61.109%
2026-04-15	41.5000	41.5000	41.5000	41.5000	+13.699%	2	198	+82.072%
2026-04-13	33.7000	36.7500	33.7000	36.5000	-16.399%	8	199	+107.014%
2026-04-10	43.6600	43.6600	43.6600	43.6600	-5.600%	1	195	+73.065%
2026-04-08	46.1200	46.2500	46.1200	46.2500	+28.472%	17	196	+63.373%
2026-04-01	36.0000	36.0000	36.0000	36.0000	+46.341%	1	187	+109.889%
2026-03-30	24.8000	24.8000	24.5300	24.6000	+1.863%	10	187	+207.154%
2026-03-27	24.3000	24.5000	24.1500	24.1500	-17.997%	12	191	+212.878%
2026-03-24	30.1000	30.1000	29.2000	29.4500	-4.072%	17	190	+156.570%
2026-03-23	30.7000	30.7000	30.7000	30.7000	+23.293%	3	191	+146.124%
2026-03-20	24.9000	24.9000	24.9000	24.9000	+24.438%	1	191	+203.454%
2026-03-13	21.9500	21.9500	20.0100	20.0100	-25.586%	4	190	+277.611%
2026-03-11	26.8900	26.8900	26.8900	26.8900	-13.537%	11	192	+180.997%
2026-03-10	30.3000	31.4500	30.1000	31.1000	+20.031%	152	197	+142.958%
2026-03-09	25.9100	25.9100	25.9100	25.9100	-10.717%	1	138	+191.625%
2026-03-06	29.0200	29.0200	29.0200	29.0200	-33.072%	10	137	+160.372%
2026-03-04	42.6800	43.5900	42.6800	43.3600	-12.084%	24	127	+74.262%
2026-02-05	49.3200	49.3200	49.3200	49.3200	-21.875%	1	126	+53.204%
2026-02-04	63.1300	63.1300	63.1300	63.1300	+6.621%	5	126	+19.690%
2026-01-26	59.6400	59.6400	59.2100	59.2100	-13.182%	4	131	+27.614%
2026-01-20	67.8500	68.4500	67.8500	68.2000	-14.750%	11	133	+10.792%
2026-01-15	80.0000	80.0000	80.0000	80.0000	+12.265%	1	128	-5.550%
2026-01-09	71.2700	71.5200	68.4500	71.2600	+1.064%	50	128	+6.034%
2026-01-05	70.5100	70.5100	70.5100	70.5100	+40.263%	1	79	+7.162%
2026-01-02	50.2000	50.2700	49.8000	50.2700	+6.167%	3	79	+50.308%
2025-12-30	47.3500	47.3500	47.3500	47.3500	-13.940%	1	79	+59.578%
2025-12-26	56.1100	56.1100	54.2900	55.0200	+4.047%	94	78	+37.332%
2025-12-23	52.4000	52.8800	52.4000	52.8800	+0.437%	4	44	+42.890%
2025-12-22	52.5000	52.6500	52.5000	52.6500	+10.795%	2	43	+43.514%
2025-12-16	47.3600	47.7000	47.3600	47.5200	+3.597%	14	43	+59.007%
2025-12-09	45.8700	45.8700	45.8700	45.8700	+41.925%	1	37	+64.726%
2025-12-04	34.0000	34.0000	32.3200	32.3200	+15.801%	17	36	+133.787%
2025-12-02	28.0400	28.2500	27.9100	27.9100	+0.179%	20	36	+170.727%
2025-11-26	28.1500	28.1500	27.7400	27.8600	+7.984%	6	38	+171.213%
2025-11-19	26.3200	26.3200	25.8000	25.8000	+2.789%	2	38	+192.868%
2025-11-17	25.1000	25.1000	25.1000	25.1000	-3.831%	50	39	+201.036%
2025-11-11	26.1000	26.1000	26.1000	26.1000	-6.115%	1	81	+189.502%
2025-11-10	27.8500	27.8500	27.8000	27.8000	+17.053%	4	81	+171.799%
2025-11-05	23.8500	23.8500	23.7500	23.7500	+2.858%	2	83	+218.147%
2025-11-03	22.9700	23.0900	22.9700	23.0900	+7.646%	2	82	+227.241%
2025-10-29	21.3000	21.4500	21.3000	21.4500	+31.595%	2	82	+252.261%
2025-10-24	16.2600	16.6700	15.8700	16.3000	-1.451%	30	82	+363.558%
2025-10-21	16.5000	16.5400	16.5000	16.5400	-17.506%	2	78	+356.832%
2025-10-16	20.0600	20.0600	20.0500	20.0500	+1.932%	2	77	+276.858%
2025-10-15	20.0500	20.1700	19.6700	19.6700	+0.614%	4	76	+284.138%
2025-10-14	20.0000	20.0000	19.4500	19.5500	-17.684%	6	76	+286.496%
2025-10-06	23.8000	23.8000	23.7500	23.7500	-0.419%	2	76	+218.147%
2025-09-30	23.8500	23.8500	23.8500	23.8500	-4.409%	2	77	+216.813%
2025-09-24	24.9000	25.0000	24.9000	24.9500	-0.439%	4	77	+202.846%
2025-09-19	25.0600	25.0600	25.0600	25.0600	+11.378%	14	78	+201.516%
2025-09-17	22.4800	22.5000	22.4800	22.5000	+72.150%	2	92	+235.822%
2025-09-08	12.8800	13.7000	12.7400	13.0700	-5.152%	52	93	+478.118%
2025-08-28	13.7600	13.7800	13.7600	13.7800	+2.990%	2	67	+448.331%
2025-08-25	13.3200	13.3800	13.3200	13.3800	-0.149%	2	66	+464.723%
2025-08-22	13.0000	13.4300	13.0000	13.4000	+27.619%	3	66	+463.881%
2025-08-21	10.5500	10.5500	10.4600	10.5000	-3.670%	10	67	+619.619%
2025-08-20	9.5500	10.9000	9.4100	10.9000	-0.183%	13	71	+593.211%
2025-08-19	10.9300	10.9300	10.9200	10.9200	-9.000%	2	65	+591.941%
2025-08-18	12.0000	12.0000	12.0000	12.0000	-0.826%	50	63	+529.667%
2025-08-15	12.9500	12.9500	12.1000	12.1000	-17.687%	12	23	+524.463%
2025-08-14	14.3600	14.7000	14.3600	14.7000	+9.865%	2	19	+414.014%
2025-08-13	14.1800	14.4100	13.3800	13.3800	+23.318%	6	19	+464.723%
2025-08-11	10.8500	10.8500	10.8500	10.8500	-4.405%	6	17	+596.406%
2025-08-08	11.3800	11.6300	11.3500	11.3500	-7.648%	8	18	+565.727%
2025-08-07	12.1800	12.4800	12.1800	12.2900	-1.206%	6	21	+514.809%
2025-08-06	12.3000	12.4400	12.3000	12.4400	+0.242%	2	18	+507.395%
2025-08-04	12.3500	12.4100	12.3500	12.4100	+7.913%	2	17	+508.864%
2025-08-01	11.5000	11.5000	11.5000	11.5000	-14.815%	2	16	+557.043%
2025-07-31	13.5000	13.5000	13.5000	13.5000	-0.369%	2	14	+459.704%
2025-07-29	13.5000	13.5500	13.5000	13.5500	+23.182%	2	14	+457.638%
2025-07-23	9.6000	11.0000	9.6000	11.0000	+10.000%	9	15	+586.909%
2025-07-22	10.3000	10.3000	9.6500	10.0000	-3.846%	15	15	+655.600%
2025-07-21	10.6000	10.6000	10.4000	10.4000	-3.704%	16	20	+626.538%
2025-07-18	10.9000	10.9000	10.8000	10.8000	+0.465%	6	18	+599.630%
2025-07-17	10.7500	10.9000	10.7500	10.7500	0.000%	15	18	+602.884%
2025-07-16	10.8000	10.9000	10.7000	10.7500	-9.283%	47	18	+602.884%
2025-07-15	12.8500	12.8500	11.7000	11.8500	-1.660%	8	4	+537.637%
2025-07-11	11.8200	12.0500	11.8200	12.0500	0.000%	2	1	+527.054%