Dark

GS20270115C1150
GS Jan 15 2027 1150.00 Call (GS270115C01150000)
option OPRA

EOD

Aug 19, 2026

40.40-10.876%(-4.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	41.3200	41.3200	40.0000	40.4000	-10.876%	6	506	0.000%
2026-08-18	45.4100	45.5400	45.0000	45.3300	-5.563%	12	512	-10.876%
2026-08-17	48.0000	48.0000	48.0000	48.0000	+0.188%	1	520	-15.833%
2026-08-14	49.9000	49.9000	47.9100	47.9100	-13.520%	3	520	-15.675%
2026-08-13	55.4000	55.4000	55.4000	55.4000	-1.001%	1	520	-27.076%
2026-08-12	56.0000	56.0000	54.5200	55.9600	+9.575%	15	519	-27.806%
2026-08-11	50.0000	51.0700	50.0000	51.0700	-6.070%	3	525	-20.893%
2026-08-10	54.4600	54.4600	54.3700	54.3700	-3.445%	2	522	-25.694%
2026-08-07	56.0000	56.3700	55.8500	56.3100	-3.413%	32	523	-28.254%
2026-08-06	61.8000	61.8000	58.0000	58.3000	-19.263%	6	534	-30.703%
2026-08-05	72.5000	72.5000	72.2100	72.2100	+11.349%	3	534	-44.052%
2026-08-04	62.5000	67.0000	62.5000	64.8500	+26.413%	24	532	-37.702%
2026-07-30	48.8000	51.3000	46.7500	51.3000	+17.391%	12	532	-21.248%
2026-07-29	48.0000	48.0000	43.6000	43.7000	-25.781%	6	536	-7.551%
2026-07-28	56.1000	58.8800	56.1000	58.8800	-5.535%	13	532	-31.386%
2026-07-27	78.1300	78.1300	62.3300	62.3300	-9.954%	10	534	-35.184%
2026-07-24	69.2200	69.2200	69.2200	69.2200	-10.453%	1	528	-41.635%
2026-07-23	74.3500	77.3000	74.3500	77.3000	-4.521%	13	528	-47.736%
2026-07-21	77.5000	82.5300	77.5000	80.9600	+19.006%	12	521	-50.099%
2026-07-20	68.0300	68.0300	68.0300	68.0300	-15.867%	1	525	-40.614%
2026-07-17	81.0000	81.0000	80.8600	80.8600	-6.843%	2	525	-50.037%
2026-07-16	99.5000	99.5000	86.8000	86.8000	-25.417%	2	526	-53.456%
2026-07-15	114.0000	116.3800	100.0000	116.3800	+13.630%	7	528	-65.286%
2026-07-14	94.0000	108.1500	94.0000	102.4200	+62.959%	37	527	-60.555%
2026-07-13	66.3500	66.3500	62.8500	62.8500	-11.913%	49	507	-35.720%
2026-07-10	71.3500	71.3500	71.3500	71.3500	-0.903%	1	526	-43.378%
2026-07-09	74.3500	74.3500	72.0000	72.0000	+18.324%	3	526	-43.889%
2026-07-08	60.8500	60.8500	60.8500	60.8500	-8.289%	1	526	-33.607%
2026-07-07	66.3500	66.3500	66.3500	66.3500	-0.970%	1	526	-39.111%
2026-07-06	70.9900	70.9900	67.0000	67.0000	+15.797%	4	526	-39.701%
2026-06-30	57.8600	57.8600	57.8600	57.8600	-32.009%	1	528	-30.176%
2026-06-25	88.7400	88.7400	85.1000	85.1000	-1.777%	5	527	-52.526%
2026-06-24	86.6400	86.6400	86.6400	86.6400	-8.800%	4	532	-53.370%
2026-06-23	91.3600	95.0000	91.3600	95.0000	-0.887%	2	528	-57.474%
2026-06-18	103.4700	104.8100	95.8500	95.8500	-6.951%	8	520	-57.851%
2026-06-17	103.0000	103.0100	103.0000	103.0100	+11.555%	5	520	-60.781%
2026-06-16	94.6700	94.6700	91.8500	92.3400	+47.343%	8	520	-56.249%
2026-06-11	63.1000	63.1000	62.6700	62.6700	-9.134%	2	516	-35.535%
2026-06-09	68.9700	68.9700	68.9700	68.9700	-9.571%	1	515	-41.424%
2026-06-08	78.2600	78.2600	75.5400	76.2700	+35.111%	51	515	-47.030%
2026-05-29	56.2000	56.9000	55.9500	56.4500	+9.975%	9	494	-28.432%
2026-05-28	48.5700	51.3300	48.5700	51.3300	+4.670%	17	490	-21.294%
2026-05-27	49.1600	49.1600	49.0400	49.0400	-1.920%	4	474	-17.618%
2026-05-22	50.0000	50.0000	50.0000	50.0000	+10.132%	5	474	-19.200%
2026-05-21	45.4000	45.4000	45.4000	45.4000	+8.743%	1	469	-11.013%
2026-05-20	36.0000	41.7500	36.0000	41.7500	+5.296%	5	469	-3.234%
2026-05-14	39.5000	39.6500	39.5000	39.6500	+11.785%	3	466	+1.892%
2026-05-13	36.4500	36.5000	35.4700	35.4700	+24.021%	5	456	+13.899%
2026-05-12	28.9500	28.9500	28.5500	28.6000	-9.062%	9	456	+41.259%
2026-05-11	31.8000	31.9500	31.3500	31.4500	+9.012%	6	456	+28.458%
2026-05-08	29.8500	29.8500	28.6500	28.8500	+1.406%	8	450	+40.035%
2026-05-07	28.5500	28.9500	28.4500	28.4500	+7.765%	4	443	+42.004%
2026-05-05	26.4000	26.4000	26.4000	26.4000	-14.146%	1	440	+53.030%
2026-05-01	31.4500	31.4500	30.5500	30.7500	+0.655%	5	436	+31.382%
2026-04-30	30.5000	30.5500	30.5000	30.5500	-6.403%	2	436	+32.242%
2026-04-28	32.6400	32.6400	32.6400	32.6400	+1.053%	5	437	+23.775%
2026-04-27	32.4000	32.4000	32.3000	32.3000	+5.383%	2	432	+25.077%
2026-04-24	30.6000	31.0000	30.6000	30.6500	-11.799%	6	432	+31.811%
2026-04-23	35.2500	35.2500	34.0500	34.7500	+2.356%	18	430	+16.259%
2026-04-22	33.9500	33.9500	33.9500	33.9500	-4.635%	1	436	+18.999%
2026-04-21	35.3500	35.6000	35.3500	35.6000	+8.207%	14	431	+13.483%
2026-04-20	32.8000	32.9000	32.2500	32.9000	+6.992%	33	431	+22.796%
2026-04-17	30.7500	30.7500	30.7500	30.7500	+13.889%	1	431	+31.382%
2026-04-16	27.0000	27.0000	27.0000	27.0000	+6.299%	1	430	+49.630%
2026-04-14	25.4000	25.4000	25.4000	25.4000	-17.264%	1	430	+59.055%
2026-04-09	30.7000	30.7000	30.7000	30.7000	+43.794%	1	430	+31.596%
2026-04-07	21.8000	21.8200	21.3500	21.3500	-7.053%	19	430	+89.227%
2026-04-02	22.7000	23.3500	22.7000	22.9700	+39.212%	4	428	+75.882%
2026-03-30	16.4900	16.5000	16.4900	16.5000	+7.843%	5	428	+144.848%
2026-03-27	16.0000	16.0000	15.1000	15.3000	-15.934%	66	433	+164.052%
2026-03-26	18.8000	18.9000	18.2000	18.2000	-4.362%	4	423	+121.978%
2026-03-25	19.0000	19.0500	18.9400	19.0300	+1.928%	8	422	+112.296%
2026-03-24	18.6700	18.6700	18.6700	18.6700	+0.647%	5	422	+116.390%
2026-03-23	18.6000	18.7000	18.5500	18.5500	+17.778%	8	417	+117.790%
2026-03-20	15.9000	15.9000	15.7500	15.7500	+8.621%	2	416	+156.508%
2026-03-19	14.5900	14.5900	14.5000	14.5000	+1.045%	4	416	+178.621%
2026-03-18	14.5000	14.6500	14.2400	14.3500	+14.800%	12	414	+181.533%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+1.626%	1	412	+223.200%
2026-03-16	12.3000	12.3000	12.3000	12.3000	-8.414%	1	411	+228.455%
2026-03-13	13.4300	13.4300	13.4300	13.4300	-32.137%	1	410	+200.819%
2026-03-06	19.2800	20.0000	19.2800	19.7900	-7.953%	5	411	+104.144%
2026-03-05	25.1000	25.4000	21.5000	21.5000	-20.839%	23	416	+87.907%
2026-03-04	26.8500	27.1600	26.8500	27.1600	-5.498%	3	415	+48.748%
2026-03-02	26.1200	29.5500	26.1200	28.7400	-16.453%	4	417	+40.571%
2026-02-23	34.4000	34.4000	34.4000	34.4000	-15.375%	3	415	+17.442%
2026-02-20	40.3000	40.6500	40.3000	40.6500	-0.611%	3	418	-0.615%
2026-02-19	40.9000	40.9000	40.9000	40.9000	-6.940%	1	418	-1.222%
2026-02-18	44.5500	44.5500	43.9500	43.9500	+9.328%	4	417	-8.077%
2026-02-17	40.4000	40.4000	40.2000	40.2000	+8.181%	2	418	+0.498%
2026-02-13	37.1600	37.1600	37.1600	37.1600	-14.180%	1	420	+8.719%
2026-02-12	55.2500	55.3600	43.1000	43.3000	-11.088%	4	420	-6.697%
2026-02-11	48.9500	49.0100	48.7000	48.7000	+26.494%	78	421	-17.043%
2026-02-06	39.9500	41.1400	38.5000	38.5000	-2.408%	9	423	+4.935%
2026-02-04	40.5500	42.0000	39.0100	39.4500	-7.198%	4	417	+2.408%
2026-02-03	42.5700	42.5700	42.5100	42.5100	-1.323%	2	416	-4.964%
2026-01-30	43.0800	43.0800	43.0800	43.0800	+4.818%	2	415	-6.221%
2026-01-26	41.1000	41.1000	41.1000	41.1000	-0.097%	2	414	-1.703%
2026-01-23	43.6800	43.6800	40.7600	41.1400	-24.166%	6	416	-1.799%
2026-01-21	54.9300	54.9300	54.2500	54.2500	0.000%	13	412	-25.530%
2026-01-16	54.2500	54.2500	54.2500	54.2500	-11.066%	1	398	-25.530%
2026-01-15	60.9500	61.2000	60.9500	61.0000	+19.444%	3	398	-33.770%
2026-01-09	51.6800	51.6800	51.0700	51.0700	-0.661%	2	399	-20.893%
2026-01-08	51.4100	51.4100	51.4100	51.4100	-10.978%	1	399	-21.416%
2026-01-06	57.7000	58.9500	57.7000	57.7500	+31.250%	604	398	-30.043%
2026-01-05	44.0000	44.0000	44.0000	44.0000	+18.919%	2	14	-8.182%
2026-01-02	37.0000	37.0000	37.0000	37.0000	+7.558%	4	14	+9.189%
2025-12-31	34.2500	34.4000	34.2500	34.4000	+0.585%	4	6	+17.442%
2025-12-30	34.5000	34.5000	34.2000	34.2000	-7.817%	4	6	+18.129%
2025-12-12	37.3000	37.3000	37.1000	37.1000	+25.550%	2	3	+8.895%
2025-12-08	29.5500	29.5500	29.5500	29.5500	+14.049%	2	3	+36.717%
2025-12-05	25.9500	25.9500	25.9100	25.9100	+47.216%	2	2	+55.924%
2025-11-21	17.9500	17.9500	17.6000	17.6000	-20.181%	2	3	+129.545%
2025-11-20	21.9500	22.0500	21.9500	22.0500	+20.163%	2	2	+83.220%
2025-11-17	18.3000	18.3500	18.3000	18.3500	-13.443%	2	2	+120.163%
2025-11-14	21.7000	21.7000	21.2000	21.2000	-12.757%	2	3	+90.566%
2025-11-13	24.7000	24.7000	24.3000	24.3000	+40.462%	2	2	+66.255%
2025-11-04	17.1500	17.3000	17.1500	17.3000	0.000%	2	1	+133.526%