Dark

GS20270115C1140
GS Jan 15 2027 1140.00 Call (GS270115C01140000)
option OPRA

EOD

Aug 14, 2026

50.76-5.228%(-2.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	50.7600	50.7600	50.7600	50.7600	-5.228%	8	134	0.000%
2026-08-12	59.3300	59.3300	53.5000	53.5600	-6.820%	24	134	-5.228%
2026-08-10	57.2200	57.4800	57.2200	57.4800	-3.362%	2	127	-11.691%
2026-08-07	59.4200	59.4800	59.4200	59.4800	-13.421%	6	128	-14.660%
2026-08-04	70.8000	70.8000	68.7000	68.7000	+39.549%	5	131	-26.114%
2026-08-03	48.9700	49.2300	48.0000	49.2300	-8.833%	12	132	+3.108%
2026-07-30	54.0000	54.0000	54.0000	54.0000	+10.656%	1	124	-6.000%
2026-07-29	48.8000	48.8000	48.8000	48.8000	-23.893%	1	123	+4.016%
2026-07-27	64.1200	64.1200	64.1200	64.1200	-17.848%	40	123	-20.836%
2026-07-23	77.4000	78.0500	77.4000	78.0500	-7.819%	4	130	-34.965%
2026-07-21	84.6800	84.6800	84.6700	84.6700	-7.666%	30	127	-40.050%
2026-07-16	104.4300	104.4300	91.7000	91.7000	-22.321%	3	101	-44.646%
2026-07-15	105.1500	118.1400	105.1500	118.0500	+0.725%	3	101	-57.001%
2026-07-14	100.0000	117.2000	100.0000	117.2000	+64.838%	71	101	-56.689%
2026-07-13	71.1000	71.1000	71.1000	71.1000	-5.200%	1	92	-28.608%
2026-07-10	75.0000	75.0000	75.0000	75.0000	+7.219%	1	91	-32.320%
2026-07-07	70.0500	70.0500	69.9500	69.9500	-4.920%	2	91	-27.434%
2026-07-06	73.5800	73.5800	73.5700	73.5700	+17.712%	2	91	-31.004%
2026-07-02	66.7500	66.7500	62.5000	62.5000	+7.444%	8	88	-18.784%
2026-06-30	58.2200	58.6100	58.0100	58.1700	-7.593%	29	88	-12.739%
2026-06-29	63.5000	63.5000	62.9500	62.9500	-26.434%	2	96	-19.365%
2026-06-25	96.1700	96.8200	85.5700	85.5700	-2.806%	103	95	-40.680%
2026-06-24	90.8000	91.9100	87.1100	88.0400	-8.435%	15	69	-42.344%
2026-06-23	97.7300	98.5000	96.1500	96.1500	-14.647%	10	75	-47.207%
2026-06-17	108.2800	112.6500	108.2800	112.6500	+21.995%	3	81	-54.940%
2026-06-15	91.8500	92.3400	91.8500	92.3400	+2.520%	2	81	-45.029%
2026-06-12	90.0700	90.0700	90.0700	90.0700	+19.061%	5	80	-43.644%
2026-06-09	75.0000	75.6500	75.0000	75.6500	-29.372%	2	77	-32.902%
2026-06-04	107.1100	107.1100	107.1100	107.1100	+25.202%	4	75	-52.609%
2026-06-02	86.3500	86.3500	85.5500	85.5500	+40.939%	2	71	-40.666%
2026-05-29	61.3500	61.3500	60.7000	60.7000	+19.136%	3	70	-16.376%
2026-05-26	50.9000	51.0000	50.9000	50.9500	+9.688%	6	69	-0.373%
2026-05-21	46.4500	46.4500	46.4500	46.4500	+2.426%	7	70	+9.279%
2026-05-20	40.0000	45.5000	40.0000	45.3500	+18.873%	11	70	+11.929%
2026-05-13	38.4000	38.4000	37.7500	38.1500	+24.065%	5	60	+33.054%
2026-05-12	30.6500	30.7500	30.5500	30.7500	+0.326%	3	61	+65.073%
2026-05-08	31.3500	31.3500	30.6500	30.6500	+1.658%	6	61	+65.612%
2026-05-07	30.7500	30.7500	30.1500	30.1500	-8.219%	4	59	+68.358%
2026-05-01	32.8500	32.8500	32.8500	32.8500	+9.318%	1	58	+54.521%
2026-04-29	31.1500	31.1500	30.0500	30.0500	-12.135%	4	58	+68.918%
2026-04-27	34.4500	34.4500	34.2000	34.2000	-8.434%	2	58	+48.421%
2026-04-23	36.3000	37.4000	35.9500	37.3500	+16.066%	18	59	+35.904%
2026-04-17	32.1800	32.1800	32.1800	32.1800	+30.548%	1	55	+57.738%
2026-04-02	25.1000	25.1000	24.6000	24.6500	+51.227%	6	49	+105.923%
2026-03-27	16.9000	16.9000	16.1500	16.3000	-11.172%	25	49	+211.411%
2026-03-26	18.4000	18.4500	18.3500	18.3500	+5.460%	6	47	+176.621%
2026-03-20	17.4000	17.4000	17.4000	17.4000	+2.473%	1	49	+191.724%
2026-03-19	16.9800	16.9800	16.9800	16.9800	+10.260%	16	49	+198.940%
2026-03-18	15.7000	15.7000	15.4000	15.4000	-17.647%	2	49	+229.610%
2026-03-11	18.7000	18.7000	18.7000	18.7000	-18.341%	1	49	+171.444%
2026-03-05	23.1500	23.1500	22.9000	22.9000	-20.209%	2	49	+121.659%
2026-03-04	28.4000	28.7000	28.4000	28.7000	-5.124%	3	49	+76.864%
2026-02-27	30.6500	30.6500	30.2500	30.2500	-25.216%	2	47	+67.802%
2026-02-25	40.3500	40.6000	40.3500	40.4500	+10.822%	3	45	+25.488%
2026-02-23	36.5000	36.5000	36.5000	36.5000	-13.609%	10	45	+39.068%
2026-02-20	42.2500	42.2500	42.2500	42.2500	-17.881%	16	45	+20.142%
2026-02-11	51.4500	51.4500	51.4500	51.4500	+39.242%	1	29	-1.341%
2026-02-05	37.0500	37.0500	36.9500	36.9500	-10.316%	2	30	+37.375%
2026-02-04	41.2000	41.2000	41.2000	41.2000	-20.678%	1	29	+23.204%
2026-01-20	53.4500	53.4500	51.9200	51.9400	-17.161%	3	29	-2.272%
2026-01-15	62.4500	62.7000	62.4500	62.7000	+15.661%	2	29	-19.043%
2026-01-12	53.6300	54.2100	53.6300	54.2100	+0.950%	14	30	-6.364%
2026-01-09	53.2000	53.7000	53.2000	53.7000	+38.402%	10	24	-5.475%
2025-12-23	38.2000	38.8000	38.2000	38.8000	-2.757%	2	21	+30.825%
2025-12-22	39.6000	39.9000	39.6000	39.9000	-14.469%	2	21	+27.218%
2025-12-11	46.6500	46.6500	46.6500	46.6500	+67.504%	1	22	+8.810%
2025-12-05	27.6900	27.8500	27.6900	27.8500	+20.563%	2	21	+82.262%
2025-11-20	23.0000	23.1000	22.9500	23.1000	+15.789%	4	21	+119.740%
2025-11-19	19.8000	19.9500	19.8000	19.9500	+3.906%	2	23	+154.436%
2025-11-18	19.0000	19.2000	19.0000	19.2000	-4.239%	2	23	+164.375%
2025-11-17	21.9500	22.1000	20.0500	20.0500	-11.674%	4	23	+153.167%
2025-11-14	22.6800	22.7000	22.6800	22.7000	+41.875%	2	21	+123.612%
2025-11-03	16.0000	16.0000	16.0000	16.0000	+6.312%	1	22	+217.250%
2025-10-29	15.1000	15.1000	15.0500	15.0500	+44.019%	2	22	+237.276%
2025-10-23	10.2000	10.4500	10.2000	10.4500	-46.493%	2	21	+385.742%
2025-09-26	19.5300	19.5300	19.5300	19.5300	+8.500%	20	20	+159.908%
2025-09-24	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	+182.000%