Dark

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

EOD

Aug 19, 2026

52.95-13.650%(-8.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	55.2000	55.2000	52.9500	52.9500	-13.650%	9	1,223	0.000%
2026-08-18	62.2000	62.6300	60.8500	61.3200	-9.691%	15	1,221	-13.650%
2026-08-17	68.0500	70.0000	67.9000	67.9000	+6.044%	3	1,231	-22.018%
2026-08-14	65.3000	65.3000	64.0300	64.0300	-10.884%	2	1,231	-17.304%
2026-08-13	71.5000	72.3400	71.5000	71.8500	+11.672%	4	1,230	-26.305%
2026-08-12	66.7000	67.0000	64.3300	64.3400	-4.963%	26	1,232	-17.703%
2026-08-11	70.3500	70.3500	67.7000	67.7000	-0.295%	4	1,241	-21.787%
2026-08-10	74.7800	74.7800	67.3500	67.9000	-7.594%	11	1,243	-22.018%
2026-08-07	74.7000	74.7000	73.4800	73.4800	+1.914%	4	1,237	-27.940%
2026-08-06	73.5000	73.5000	72.0000	72.1000	-19.441%	14	1,239	-26.560%
2026-08-05	92.2100	95.9000	89.5000	89.5000	+5.567%	36	1,248	-40.838%
2026-08-04	86.7000	86.7000	84.7800	84.7800	+30.431%	12	1,233	-37.544%
2026-08-03	63.4200	65.0000	61.5000	65.0000	-1.515%	7	1,230	-18.538%
2026-07-31	71.0000	71.0000	65.0000	66.0000	-5.714%	28	1,234	-19.773%
2026-07-30	62.7500	70.0000	62.6000	70.0000	+28.370%	10	1,231	-24.357%
2026-07-29	55.8400	59.3500	54.5300	54.5300	-29.062%	18	1,237	-2.897%
2026-07-28	73.1900	77.6600	73.1900	76.8700	-25.005%	9	1,230	-31.117%
2026-07-27	100.0000	102.5000	100.0000	102.5000	+11.413%	2	1,229	-48.341%
2026-07-24	94.9600	95.5200	91.0000	92.0000	-8.911%	12	1,227	-42.446%
2026-07-23	93.0000	101.0000	93.0000	101.0000	-9.636%	2	1,223	-47.574%
2026-07-22	109.0000	112.1000	109.0000	111.7700	+6.346%	5	1,223	-52.626%
2026-07-21	100.4400	105.1000	98.3500	105.1000	+20.666%	23	1,226	-49.619%
2026-07-20	92.0500	92.0500	87.1000	87.1000	-10.206%	6	1,227	-39.208%
2026-07-17	90.8000	103.7500	90.8000	97.0000	-9.683%	11	1,228	-45.412%
2026-07-16	125.7400	126.4900	107.4000	107.4000	-26.363%	127	1,226	-50.698%
2026-07-15	132.1900	146.9200	123.5500	145.8500	+6.811%	53	1,188	-63.696%
2026-07-14	109.0500	136.5500	108.0000	136.5500	+69.312%	860	1,206	-61.223%
2026-07-13	88.2000	88.2000	80.6500	80.6500	-13.186%	4	886	-34.346%
2026-07-10	90.4400	92.9000	90.4400	92.9000	-2.159%	3	887	-43.003%
2026-07-09	89.6000	94.9500	89.6000	94.9500	+25.678%	12	886	-44.234%
2026-07-08	73.6500	75.5500	71.4000	75.5500	-10.961%	44	875	-29.914%
2026-07-07	87.0000	90.0000	82.1200	84.8500	-3.084%	13	878	-37.596%
2026-07-06	87.0500	90.4000	87.0500	87.5500	+20.775%	46	878	-39.520%
2026-07-02	81.0500	81.0500	72.4900	72.4900	-7.004%	13	866	-26.955%
2026-07-01	72.4700	77.9500	72.4700	77.9500	+9.573%	10	866	-32.072%
2026-06-30	74.0200	74.0200	71.1400	71.1400	-7.249%	4	861	-25.569%
2026-06-29	76.7000	76.7000	76.7000	76.7000	-30.901%	6	859	-30.965%
2026-06-25	113.0000	118.0000	111.0000	111.0000	+7.143%	3	859	-52.297%
2026-06-24	106.3600	106.3600	103.6000	103.6000	-9.520%	5	858	-48.890%
2026-06-23	102.0100	114.5000	102.0100	114.5000	+2.232%	4	860	-53.755%
2026-06-22	112.0000	112.0000	112.0000	112.0000	-6.040%	10	861	-52.723%
2026-06-18	127.6500	127.6500	118.8400	119.2000	-3.089%	14	863	-55.579%
2026-06-17	123.0000	132.0000	122.0300	123.0000	+4.913%	18	863	-56.951%
2026-06-16	117.2400	117.2400	117.2400	117.2400	+7.560%	1	863	-54.836%
2026-06-15	110.0000	110.0000	109.0000	109.0000	+4.959%	11	863	-51.422%
2026-06-12	100.8300	103.8500	100.8300	103.8500	+20.826%	3	865	-49.013%
2026-06-11	79.5300	85.9500	79.5300	85.9500	+9.700%	5	864	-38.394%
2026-06-10	78.3500	78.3500	78.3500	78.3500	-13.996%	1	862	-32.419%
2026-06-09	103.1000	103.1000	91.1000	91.1000	-9.263%	13	861	-41.877%
2026-06-08	102.8600	102.8600	100.4000	100.4000	+4.171%	4	853	-47.261%
2026-06-05	112.7300	112.7300	96.3800	96.3800	-20.935%	28	850	-45.061%
2026-06-04	116.2500	123.7500	116.2500	121.9000	+38.523%	9	878	-56.563%
2026-06-03	89.4500	89.4500	88.0000	88.0000	-13.641%	2	878	-39.830%
2026-06-02	105.5000	105.5000	101.9000	101.9000	+19.741%	12	879	-48.037%
2026-06-01	81.5500	85.1000	81.5500	85.1000	+17.024%	7	891	-37.779%
2026-05-29	69.2100	74.2500	69.2100	72.7200	+11.877%	5	895	-27.186%
2026-05-28	60.3300	65.0000	60.3300	65.0000	+4.351%	2	894	-18.538%
2026-05-26	69.0000	69.0000	62.2900	62.2900	-2.672%	2	893	-14.994%
2026-05-22	64.0000	65.0000	62.0000	64.0000	+5.384%	36	892	-17.266%
2026-05-21	61.2800	64.2500	60.7300	60.7300	+8.757%	30	877	-12.811%
2026-05-20	49.1700	55.8800	49.1700	55.8400	+44.663%	6	877	-5.176%
2026-05-19	36.8500	39.1000	36.8500	38.6000	-16.087%	22	859	+37.176%
2026-05-18	46.0000	46.0000	46.0000	46.0000	-14.894%	5	859	+15.109%
2026-05-14	50.0000	54.6500	50.0000	54.0500	+10.306%	64	859	-2.035%
2026-05-13	47.2700	49.0000	47.2700	49.0000	+27.771%	7	845	+8.061%
2026-05-12	38.2000	38.3500	38.2000	38.3500	-10.772%	7	845	+38.070%
2026-05-11	42.9800	42.9800	42.9800	42.9800	+4.320%	1	845	+23.197%
2026-05-07	41.2000	41.2000	41.2000	41.2000	+23.798%	1	844	+28.519%
2026-05-04	36.2400	36.2500	33.2500	33.2800	-19.710%	46	845	+59.105%
2026-04-30	41.4000	41.4500	41.4000	41.4500	+7.802%	6	891	+27.744%
2026-04-29	39.4500	39.4500	38.4500	38.4500	-13.245%	10	897	+37.711%
2026-04-27	44.4500	44.4500	43.7500	44.3200	-4.688%	4	907	+19.472%
2026-04-23	46.4000	46.5000	46.2000	46.5000	+1.617%	8	905	+13.871%
2026-04-21	47.0000	47.0000	45.7600	45.7600	-0.087%	10	896	+15.712%
2026-04-20	45.8000	45.8000	45.8000	45.8000	+7.765%	1	896	+15.611%
2026-04-17	41.0000	42.5000	41.0000	42.5000	+16.152%	3	895	+24.588%
2026-04-16	36.5900	36.5900	36.5900	36.5900	-2.790%	2	896	+44.712%
2026-04-14	34.0000	37.7000	34.0000	37.6400	+26.991%	6	895	+40.675%
2026-04-13	29.6400	29.6400	29.6400	29.6400	-24.962%	1	893	+78.644%
2026-04-10	39.2000	40.0000	38.7600	39.5000	-2.469%	28	893	+34.051%
2026-04-08	38.3000	41.0000	38.3000	40.5000	+25.000%	6	920	+30.741%
2026-04-06	32.8000	32.9500	32.4000	32.4000	+5.366%	14	916	+63.426%
2026-04-02	27.7500	30.7500	27.7000	30.7500	+1.151%	8	915	+72.195%
2026-04-01	30.6100	30.6100	30.4000	30.4000	+30.360%	8	915	+74.178%
2026-03-31	24.0000	24.0000	23.3200	23.3200	+9.484%	2	914	+127.058%
2026-03-30	21.0500	21.3000	21.0500	21.3000	+1.429%	2	915	+148.592%
2026-03-27	21.0000	21.0500	20.8000	21.0000	-8.696%	10	915	+152.143%
2026-03-26	23.0000	23.0000	23.0000	23.0000	-13.858%	10	915	+130.217%
2026-03-25	26.6000	26.7500	26.6000	26.7000	-0.485%	4	905	+98.315%
2026-03-24	26.8000	26.9500	26.6400	26.8300	+1.822%	34	905	+97.354%
2026-03-23	25.1000	27.3000	25.1000	26.3500	+9.472%	147	888	+100.949%
2026-03-20	22.0000	24.2000	21.9500	24.0700	+14.893%	52	916	+119.983%
2026-03-19	19.4000	21.0000	19.4000	20.9500	+5.808%	23	928	+152.745%
2026-03-18	19.9000	20.2600	19.0000	19.8000	+10.615%	20	933	+167.424%
2026-03-16	18.4900	18.4900	17.9000	17.9000	-0.996%	2	932	+195.810%
2026-03-13	18.8500	18.8500	18.0800	18.0800	-9.510%	3	932	+192.865%
2026-03-12	20.2500	21.4000	19.3200	19.9800	-21.647%	15	934	+165.015%
2026-03-11	25.2500	25.5000	25.2500	25.5000	-10.463%	9	935	+107.647%
2026-03-10	28.4800	28.4800	28.4800	28.4800	+18.667%	1	931	+85.920%
2026-03-09	24.5000	24.5000	24.0000	24.0000	-9.434%	2	930	+120.625%
2026-03-06	24.5000	27.0400	24.5000	26.5000	-10.169%	13	932	+99.811%
2026-03-05	34.2500	34.2500	29.5000	29.5000	-18.283%	6	939	+79.492%
2026-03-04	39.2500	39.2500	35.7000	36.1000	-0.551%	58	937	+46.676%
2026-03-03	32.5000	36.3000	32.5000	36.3000	-6.684%	2	912	+45.868%
2026-03-02	37.7000	39.0500	37.7000	38.9000	+6.226%	5	910	+36.118%
2026-02-27	36.0000	36.6200	36.0000	36.6200	-25.945%	30	913	+44.593%
2026-02-25	49.2000	49.4500	49.2000	49.4500	+4.856%	2	907	+7.078%
2026-02-24	47.1600	47.1600	47.1600	47.1600	+4.917%	2	907	+12.277%
2026-02-23	44.7300	44.9500	44.2000	44.9500	-11.254%	9	905	+17.798%
2026-02-20	50.5500	50.6500	50.5500	50.6500	-11.140%	2	904	+4.541%
2026-02-18	57.0000	57.0000	57.0000	57.0000	+7.873%	11	904	-7.105%
2026-02-17	52.0000	52.9500	52.0000	52.8400	+9.763%	41	918	+0.208%
2026-02-13	46.0000	48.1400	46.0000	48.1400	-15.766%	3	895	+9.992%
2026-02-12	56.0600	57.1500	56.0600	57.1500	-9.214%	55	895	-7.349%
2026-02-11	65.9500	66.4000	61.0900	62.9500	+8.647%	108	849	-15.886%
2026-02-09	56.0000	57.9400	56.0000	57.9400	+7.098%	13	844	-8.612%
2026-02-06	53.2500	54.1000	53.0500	54.1000	+20.356%	3	849	-2.126%
2026-02-05	44.9500	44.9500	44.9500	44.9500	-10.100%	1	847	+17.798%
2026-02-04	57.7500	57.7500	50.0000	50.0000	-12.358%	2	847	+5.900%
2026-02-03	57.0800	57.0800	57.0500	57.0500	-3.875%	2	848	-7.187%
2026-02-02	58.9600	59.3500	58.9600	59.3500	+7.382%	4	847	-10.783%
2026-01-30	56.0000	56.0000	55.2200	55.2700	+2.352%	154	843	-4.198%
2026-01-29	54.0000	54.0000	54.0000	54.0000	+1.599%	1	698	-1.944%
2026-01-26	53.2000	53.2500	53.1500	53.1500	-0.784%	4	697	-0.376%
2026-01-23	55.8500	55.8800	53.0000	53.5700	-24.422%	14	697	-1.157%
2026-01-22	70.8800	70.8800	70.8800	70.8800	+2.725%	1	708	-25.296%
2026-01-21	63.2000	69.3900	63.0500	69.0000	+11.290%	10	707	-23.261%
2026-01-20	61.9000	62.2000	61.8500	62.0000	-9.713%	11	708	-14.597%
2026-01-16	69.5700	72.5000	67.6000	68.6700	-4.784%	63	652	-22.892%
2026-01-15	65.5000	72.1400	62.5000	72.1200	+22.237%	37	652	-26.581%
2026-01-14	59.5400	62.2000	58.5000	59.0000	-4.808%	117	664	-10.254%
2026-01-13	64.5000	64.5000	61.9800	61.9800	-6.657%	7	573	-14.569%
2026-01-12	63.2200	66.8000	63.2200	66.4000	+4.633%	250	566	-20.256%
2026-01-09	64.0000	64.0000	63.4600	63.4600	+1.617%	2	435	-16.562%
2026-01-08	65.1000	65.1000	62.3500	62.4500	-8.297%	62	434	-15.212%
2026-01-07	69.7000	69.7000	68.1000	68.1000	-5.744%	2	385	-22.247%
2026-01-06	70.7000	73.1800	70.6600	72.2500	+0.908%	6	385	-26.713%
2026-01-05	73.8000	73.8700	69.2000	71.6000	+46.122%	104	287	-26.047%
2026-01-02	43.7000	49.5000	43.7000	49.0000	+15.839%	10	287	+8.061%
2025-12-31	43.1400	43.2000	42.3000	42.3000	-3.689%	48	289	+25.177%
2025-12-30	45.8500	45.8500	43.9200	43.9200	-10.750%	2	289	+20.560%
2025-12-24	49.1100	49.8100	49.1100	49.2100	+3.382%	3	288	+7.600%
2025-12-23	47.5500	47.6000	47.2700	47.6000	+12.370%	28	288	+11.239%
2025-12-18	44.3900	45.5500	42.3600	42.3600	+2.616%	11	301	+25.000%
2025-12-17	44.9400	45.0600	41.2800	41.2800	-13.368%	10	301	+28.270%
2025-12-16	47.6500	47.6500	47.6500	47.6500	-0.708%	1	301	+11.123%
2025-12-15	47.9900	47.9900	47.9900	47.9900	-3.441%	1	301	+10.335%
2025-12-12	53.7600	53.7600	48.9500	49.7000	-8.336%	91	302	+6.539%
2025-12-11	50.1000	56.8100	50.1000	54.2200	+23.649%	261	289	-2.342%
2025-12-10	43.1500	43.8500	43.1500	43.8500	+1.858%	2	184	+20.753%
2025-12-09	40.6400	43.4700	40.6400	43.0500	+49.065%	170	184	+22.997%
2025-12-04	28.8700	28.8800	28.8700	28.8800	+7.963%	2	102	+83.345%
2025-12-03	26.7500	26.7500	26.7500	26.7500	-4.601%	2	102	+97.944%
2025-11-20	28.0900	28.5700	27.9200	28.0400	+13.706%	59	102	+88.837%
2025-11-18	24.4300	24.6600	24.4300	24.6600	+8.874%	2	95	+114.720%
2025-11-17	26.1000	26.1000	22.6500	22.6500	-25.762%	52	96	+133.775%
2025-11-13	30.3400	31.0200	29.9200	30.5100	-7.545%	183	124	+73.550%
2025-11-12	30.9200	33.1500	30.9200	33.0000	+56.770%	21	102	+60.455%
2025-11-07	21.1500	21.1500	21.0500	21.0500	-2.771%	2	95	+151.544%
2025-11-06	20.9000	21.8000	20.6000	21.6500	-2.697%	8	94	+144.573%
2025-11-05	20.8300	22.7000	20.8300	22.2500	-1.243%	67	91	+137.978%
2025-11-04	23.0000	23.0000	22.5300	22.5300	+9.263%	3	85	+135.020%
2025-10-30	20.4000	20.6700	20.2500	20.6200	+7.958%	8	86	+156.790%
2025-10-29	18.8500	19.1000	18.8500	19.1000	+32.271%	8	84	+177.225%
2025-10-24	14.8000	15.0300	14.1400	14.4400	+8.165%	41	84	+266.690%
2025-10-23	13.3500	13.3500	13.3500	13.3500	-9.919%	2	104	+296.629%
2025-10-17	15.0400	15.0400	14.8200	14.8200	-12.566%	2	105	+257.287%
2025-10-16	17.4000	17.4500	16.9500	16.9500	-14.394%	8	105	+212.389%
2025-10-13	19.8000	19.8000	19.8000	19.8000	+3.774%	1	109	+167.424%
2025-10-08	19.1600	19.1600	19.0000	19.0800	-7.379%	21	109	+177.516%
2025-10-02	20.6000	20.6000	20.6000	20.6000	-6.449%	3	102	+157.039%
2025-09-30	22.0200	22.0200	22.0200	22.0200	-4.922%	1	99	+140.463%
2025-09-29	23.0000	23.1600	23.0000	23.1600	-3.299%	2	99	+128.627%
2025-09-26	22.9000	23.9500	22.9000	23.9500	+7.883%	11	100	+121.086%
2025-09-25	22.0700	22.2000	22.0700	22.2000	+3.738%	2	111	+138.514%
2025-09-24	21.5000	21.5500	21.4000	21.4000	-8.936%	8	111	+147.430%
2025-09-23	25.5700	25.5700	23.5000	23.5000	+2.130%	12	111	+125.319%
2025-09-19	22.5400	24.2500	22.5000	23.0100	+16.212%	10	110	+130.117%
2025-09-15	19.8000	19.8000	19.8000	19.8000	-1.198%	1	110	+167.424%
2025-09-11	20.0400	20.0400	20.0400	20.0400	+23.171%	1	111	+164.222%
2025-09-10	16.1000	16.2700	16.1000	16.2700	+8.322%	4	111	+225.446%
2025-09-09	14.0000	15.0200	14.0000	15.0200	+43.321%	3	109	+252.530%
2025-09-08	11.4100	12.0200	10.4800	10.4800	+0.769%	54	108	+405.248%
2025-09-03	10.4000	10.4000	10.4000	10.4000	-3.704%	1	81	+409.135%
2025-09-02	10.8000	11.0000	10.5000	10.8000	-11.475%	88	81	+390.278%
2025-08-28	12.4000	12.5000	12.0800	12.2000	+7.489%	59	80	+334.016%
2025-08-26	11.2500	11.3500	11.2500	11.3500	0.000%	50	50	+366.520%