Dark

GS20270115C1100
GS Jan 15 2027 1100.00 Call (GS270115C01100000)
option OPRA

EOD

Jul 1, 2026

77.95+9.573%(+6.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	72.4700	77.9500	72.4700	77.9500	+9.573%	10	866	0.000%
2026-06-30	74.0200	74.0200	71.1400	71.1400	-7.249%	4	861	+9.573%
2026-06-29	76.7000	76.7000	76.7000	76.7000	-30.901%	6	859	+1.630%
2026-06-25	113.0000	118.0000	111.0000	111.0000	+7.143%	3	859	-29.775%
2026-06-24	106.3600	106.3600	103.6000	103.6000	-9.520%	5	858	-24.759%
2026-06-23	102.0100	114.5000	102.0100	114.5000	+2.232%	4	860	-31.921%
2026-06-22	112.0000	112.0000	112.0000	112.0000	-6.040%	10	861	-30.402%
2026-06-18	127.6500	127.6500	118.8400	119.2000	-3.089%	14	863	-34.606%
2026-06-17	123.0000	132.0000	122.0300	123.0000	+4.913%	18	863	-36.626%
2026-06-16	117.2400	117.2400	117.2400	117.2400	+7.560%	1	863	-33.512%
2026-06-15	110.0000	110.0000	109.0000	109.0000	+4.959%	11	863	-28.486%
2026-06-12	100.8300	103.8500	100.8300	103.8500	+20.826%	3	865	-24.940%
2026-06-11	79.5300	85.9500	79.5300	85.9500	+9.700%	5	864	-9.308%
2026-06-10	78.3500	78.3500	78.3500	78.3500	-13.996%	1	862	-0.511%
2026-06-09	103.1000	103.1000	91.1000	91.1000	-9.263%	13	861	-14.435%
2026-06-08	102.8600	102.8600	100.4000	100.4000	+4.171%	4	853	-22.361%
2026-06-05	112.7300	112.7300	96.3800	96.3800	-20.935%	28	850	-19.122%
2026-06-04	116.2500	123.7500	116.2500	121.9000	+38.523%	9	878	-36.054%
2026-06-03	89.4500	89.4500	88.0000	88.0000	-13.641%	2	878	-11.420%
2026-06-02	105.5000	105.5000	101.9000	101.9000	+19.741%	12	879	-23.503%
2026-06-01	81.5500	85.1000	81.5500	85.1000	+17.024%	7	891	-8.402%
2026-05-29	69.2100	74.2500	69.2100	72.7200	+11.877%	5	895	+7.192%
2026-05-28	60.3300	65.0000	60.3300	65.0000	+4.351%	2	894	+19.923%
2026-05-26	69.0000	69.0000	62.2900	62.2900	-2.672%	2	893	+25.140%
2026-05-22	64.0000	65.0000	62.0000	64.0000	+5.384%	36	892	+21.797%
2026-05-21	61.2800	64.2500	60.7300	60.7300	+8.757%	30	877	+28.355%
2026-05-20	49.1700	55.8800	49.1700	55.8400	+44.663%	6	877	+39.595%
2026-05-19	36.8500	39.1000	36.8500	38.6000	-16.087%	22	859	+101.943%
2026-05-18	46.0000	46.0000	46.0000	46.0000	-14.894%	5	859	+69.457%
2026-05-14	50.0000	54.6500	50.0000	54.0500	+10.306%	64	859	+44.218%
2026-05-13	47.2700	49.0000	47.2700	49.0000	+27.771%	7	845	+59.082%
2026-05-12	38.2000	38.3500	38.2000	38.3500	-10.772%	7	845	+103.259%
2026-05-11	42.9800	42.9800	42.9800	42.9800	+4.320%	1	845	+81.363%
2026-05-07	41.2000	41.2000	41.2000	41.2000	+23.798%	1	844	+89.199%
2026-05-04	36.2400	36.2500	33.2500	33.2800	-19.710%	46	845	+134.225%
2026-04-30	41.4000	41.4500	41.4000	41.4500	+7.802%	6	891	+88.058%
2026-04-29	39.4500	39.4500	38.4500	38.4500	-13.245%	10	897	+102.731%
2026-04-27	44.4500	44.4500	43.7500	44.3200	-4.688%	4	907	+75.880%
2026-04-23	46.4000	46.5000	46.2000	46.5000	+1.617%	8	905	+67.634%
2026-04-21	47.0000	47.0000	45.7600	45.7600	-0.087%	10	896	+70.345%
2026-04-20	45.8000	45.8000	45.8000	45.8000	+7.765%	1	896	+70.197%
2026-04-17	41.0000	42.5000	41.0000	42.5000	+16.152%	3	895	+83.412%
2026-04-16	36.5900	36.5900	36.5900	36.5900	-2.790%	2	896	+113.036%
2026-04-14	34.0000	37.7000	34.0000	37.6400	+26.991%	6	895	+107.094%
2026-04-13	29.6400	29.6400	29.6400	29.6400	-24.962%	1	893	+162.989%
2026-04-10	39.2000	40.0000	38.7600	39.5000	-2.469%	28	893	+97.342%
2026-04-08	38.3000	41.0000	38.3000	40.5000	+25.000%	6	920	+92.469%
2026-04-06	32.8000	32.9500	32.4000	32.4000	+5.366%	14	916	+140.586%
2026-04-02	27.7500	30.7500	27.7000	30.7500	+1.151%	8	915	+153.496%
2026-04-01	30.6100	30.6100	30.4000	30.4000	+30.360%	8	915	+156.414%
2026-03-31	24.0000	24.0000	23.3200	23.3200	+9.484%	2	914	+234.262%
2026-03-30	21.0500	21.3000	21.0500	21.3000	+1.429%	2	915	+265.962%
2026-03-27	21.0000	21.0500	20.8000	21.0000	-8.696%	10	915	+271.190%
2026-03-26	23.0000	23.0000	23.0000	23.0000	-13.858%	10	915	+238.913%
2026-03-25	26.6000	26.7500	26.6000	26.7000	-0.485%	4	905	+191.948%
2026-03-24	26.8000	26.9500	26.6400	26.8300	+1.822%	34	905	+190.533%
2026-03-23	25.1000	27.3000	25.1000	26.3500	+9.472%	147	888	+195.825%
2026-03-20	22.0000	24.2000	21.9500	24.0700	+14.893%	52	916	+223.847%
2026-03-19	19.4000	21.0000	19.4000	20.9500	+5.808%	23	928	+272.076%
2026-03-18	19.9000	20.2600	19.0000	19.8000	+10.615%	20	933	+293.687%
2026-03-16	18.4900	18.4900	17.9000	17.9000	-0.996%	2	932	+335.475%
2026-03-13	18.8500	18.8500	18.0800	18.0800	-9.510%	3	932	+331.139%
2026-03-12	20.2500	21.4000	19.3200	19.9800	-21.647%	15	934	+290.140%
2026-03-11	25.2500	25.5000	25.2500	25.5000	-10.463%	9	935	+205.686%
2026-03-10	28.4800	28.4800	28.4800	28.4800	+18.667%	1	931	+173.701%
2026-03-09	24.5000	24.5000	24.0000	24.0000	-9.434%	2	930	+224.792%
2026-03-06	24.5000	27.0400	24.5000	26.5000	-10.169%	13	932	+194.151%
2026-03-05	34.2500	34.2500	29.5000	29.5000	-18.283%	6	939	+164.237%
2026-03-04	39.2500	39.2500	35.7000	36.1000	-0.551%	58	937	+115.928%
2026-03-03	32.5000	36.3000	32.5000	36.3000	-6.684%	2	912	+114.738%
2026-03-02	37.7000	39.0500	37.7000	38.9000	+6.226%	5	910	+100.386%
2026-02-27	36.0000	36.6200	36.0000	36.6200	-25.945%	30	913	+112.862%
2026-02-25	49.2000	49.4500	49.2000	49.4500	+4.856%	2	907	+57.634%
2026-02-24	47.1600	47.1600	47.1600	47.1600	+4.917%	2	907	+65.288%
2026-02-23	44.7300	44.9500	44.2000	44.9500	-11.254%	9	905	+73.415%
2026-02-20	50.5500	50.6500	50.5500	50.6500	-11.140%	2	904	+53.899%
2026-02-18	57.0000	57.0000	57.0000	57.0000	+7.873%	11	904	+36.754%
2026-02-17	52.0000	52.9500	52.0000	52.8400	+9.763%	41	918	+47.521%
2026-02-13	46.0000	48.1400	46.0000	48.1400	-15.766%	3	895	+61.924%
2026-02-12	56.0600	57.1500	56.0600	57.1500	-9.214%	55	895	+36.395%
2026-02-11	65.9500	66.4000	61.0900	62.9500	+8.647%	108	849	+23.828%
2026-02-09	56.0000	57.9400	56.0000	57.9400	+7.098%	13	844	+34.536%
2026-02-06	53.2500	54.1000	53.0500	54.1000	+20.356%	3	849	+44.085%
2026-02-05	44.9500	44.9500	44.9500	44.9500	-10.100%	1	847	+73.415%
2026-02-04	57.7500	57.7500	50.0000	50.0000	-12.358%	2	847	+55.900%
2026-02-03	57.0800	57.0800	57.0500	57.0500	-3.875%	2	848	+36.635%
2026-02-02	58.9600	59.3500	58.9600	59.3500	+7.382%	4	847	+31.340%
2026-01-30	56.0000	56.0000	55.2200	55.2700	+2.352%	154	843	+41.035%
2026-01-29	54.0000	54.0000	54.0000	54.0000	+1.599%	1	698	+44.352%
2026-01-26	53.2000	53.2500	53.1500	53.1500	-0.784%	4	697	+46.660%
2026-01-23	55.8500	55.8800	53.0000	53.5700	-24.422%	14	697	+45.511%
2026-01-22	70.8800	70.8800	70.8800	70.8800	+2.725%	1	708	+9.975%
2026-01-21	63.2000	69.3900	63.0500	69.0000	+11.290%	10	707	+12.971%
2026-01-20	61.9000	62.2000	61.8500	62.0000	-9.713%	11	708	+25.726%
2026-01-16	69.5700	72.5000	67.6000	68.6700	-4.784%	63	652	+13.514%
2026-01-15	65.5000	72.1400	62.5000	72.1200	+22.237%	37	652	+8.084%
2026-01-14	59.5400	62.2000	58.5000	59.0000	-4.808%	117	664	+32.119%
2026-01-13	64.5000	64.5000	61.9800	61.9800	-6.657%	7	573	+25.766%
2026-01-12	63.2200	66.8000	63.2200	66.4000	+4.633%	250	566	+17.395%
2026-01-09	64.0000	64.0000	63.4600	63.4600	+1.617%	2	435	+22.833%
2026-01-08	65.1000	65.1000	62.3500	62.4500	-8.297%	62	434	+24.820%
2026-01-07	69.7000	69.7000	68.1000	68.1000	-5.744%	2	385	+14.464%
2026-01-06	70.7000	73.1800	70.6600	72.2500	+0.908%	6	385	+7.889%
2026-01-05	73.8000	73.8700	69.2000	71.6000	+46.122%	104	287	+8.869%
2026-01-02	43.7000	49.5000	43.7000	49.0000	+15.839%	10	287	+59.082%
2025-12-31	43.1400	43.2000	42.3000	42.3000	-3.689%	48	289	+84.279%
2025-12-30	45.8500	45.8500	43.9200	43.9200	-10.750%	2	289	+77.482%
2025-12-24	49.1100	49.8100	49.1100	49.2100	+3.382%	3	288	+58.403%
2025-12-23	47.5500	47.6000	47.2700	47.6000	+12.370%	28	288	+63.761%
2025-12-18	44.3900	45.5500	42.3600	42.3600	+2.616%	11	301	+84.018%
2025-12-17	44.9400	45.0600	41.2800	41.2800	-13.368%	10	301	+88.832%
2025-12-16	47.6500	47.6500	47.6500	47.6500	-0.708%	1	301	+63.589%
2025-12-15	47.9900	47.9900	47.9900	47.9900	-3.441%	1	301	+62.430%
2025-12-12	53.7600	53.7600	48.9500	49.7000	-8.336%	91	302	+56.841%
2025-12-11	50.1000	56.8100	50.1000	54.2200	+23.649%	261	289	+43.766%
2025-12-10	43.1500	43.8500	43.1500	43.8500	+1.858%	2	184	+77.765%
2025-12-09	40.6400	43.4700	40.6400	43.0500	+49.065%	170	184	+81.069%
2025-12-04	28.8700	28.8800	28.8700	28.8800	+7.963%	2	102	+169.910%
2025-12-03	26.7500	26.7500	26.7500	26.7500	-4.601%	2	102	+191.402%
2025-11-20	28.0900	28.5700	27.9200	28.0400	+13.706%	59	102	+177.996%
2025-11-18	24.4300	24.6600	24.4300	24.6600	+8.874%	2	95	+216.099%
2025-11-17	26.1000	26.1000	22.6500	22.6500	-25.762%	52	96	+244.150%
2025-11-13	30.3400	31.0200	29.9200	30.5100	-7.545%	183	124	+155.490%
2025-11-12	30.9200	33.1500	30.9200	33.0000	+56.770%	21	102	+136.212%
2025-11-07	21.1500	21.1500	21.0500	21.0500	-2.771%	2	95	+270.309%
2025-11-06	20.9000	21.8000	20.6000	21.6500	-2.697%	8	94	+260.046%
2025-11-05	20.8300	22.7000	20.8300	22.2500	-1.243%	67	91	+250.337%
2025-11-04	23.0000	23.0000	22.5300	22.5300	+9.263%	3	85	+245.983%
2025-10-30	20.4000	20.6700	20.2500	20.6200	+7.958%	8	86	+278.031%
2025-10-29	18.8500	19.1000	18.8500	19.1000	+32.271%	8	84	+308.115%
2025-10-24	14.8000	15.0300	14.1400	14.4400	+8.165%	41	84	+439.820%
2025-10-23	13.3500	13.3500	13.3500	13.3500	-9.919%	2	104	+483.895%
2025-10-17	15.0400	15.0400	14.8200	14.8200	-12.566%	2	105	+425.978%
2025-10-16	17.4000	17.4500	16.9500	16.9500	-14.394%	8	105	+359.882%
2025-10-13	19.8000	19.8000	19.8000	19.8000	+3.774%	1	109	+293.687%
2025-10-08	19.1600	19.1600	19.0000	19.0800	-7.379%	21	109	+308.543%
2025-10-02	20.6000	20.6000	20.6000	20.6000	-6.449%	3	102	+278.398%
2025-09-30	22.0200	22.0200	22.0200	22.0200	-4.922%	1	99	+253.996%
2025-09-29	23.0000	23.1600	23.0000	23.1600	-3.299%	2	99	+236.572%
2025-09-26	22.9000	23.9500	22.9000	23.9500	+7.883%	11	100	+225.470%
2025-09-25	22.0700	22.2000	22.0700	22.2000	+3.738%	2	111	+251.126%
2025-09-24	21.5000	21.5500	21.4000	21.4000	-8.936%	8	111	+264.252%
2025-09-23	25.5700	25.5700	23.5000	23.5000	+2.130%	12	111	+231.702%
2025-09-19	22.5400	24.2500	22.5000	23.0100	+16.212%	10	110	+238.766%
2025-09-15	19.8000	19.8000	19.8000	19.8000	-1.198%	1	110	+293.687%
2025-09-11	20.0400	20.0400	20.0400	20.0400	+23.171%	1	111	+288.972%
2025-09-10	16.1000	16.2700	16.1000	16.2700	+8.322%	4	111	+379.103%
2025-09-09	14.0000	15.0200	14.0000	15.0200	+43.321%	3	109	+418.975%
2025-09-08	11.4100	12.0200	10.4800	10.4800	+0.769%	54	108	+643.798%
2025-09-03	10.4000	10.4000	10.4000	10.4000	-3.704%	1	81	+649.519%
2025-09-02	10.8000	11.0000	10.5000	10.8000	-11.475%	88	81	+621.759%
2025-08-28	12.4000	12.5000	12.0800	12.2000	+7.489%	59	80	+538.934%
2025-08-26	11.2500	11.3500	11.2500	11.3500	0.000%	50	50	+586.784%