Dark

GS20270115C1160
GS Jan 15 2027 1160.00 Call (GS270115C01160000)
option OPRA

EOD

Aug 19, 2026

39.70-5.251%(-2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	39.7000	39.7000	39.7000	39.7000	-5.251%	2	118	0.000%
2026-08-18	41.9700	41.9900	41.9000	41.9000	-11.135%	4	118	-5.251%
2026-08-17	47.7400	47.7400	47.1500	47.1500	+1.137%	2	119	-15.801%
2026-08-14	46.5700	46.7000	46.4900	46.6200	-8.029%	12	119	-14.843%
2026-08-13	51.0300	51.0300	50.6900	50.6900	+5.935%	2	119	-21.681%
2026-08-12	49.4500	49.4500	47.0700	47.8500	-5.528%	4	119	-17.032%
2026-08-11	50.4000	50.6500	50.4000	50.6500	-1.325%	45	119	-21.619%
2026-08-10	51.5000	51.5000	51.3300	51.3300	-17.529%	2	96	-22.657%
2026-08-04	56.9800	62.2400	56.4200	62.2400	+40.086%	6	96	-36.215%
2026-08-03	44.0700	44.4300	44.0700	44.4300	-5.669%	2	97	-10.646%
2026-07-31	46.9900	47.4000	46.9900	47.1000	+13.631%	14	97	-15.711%
2026-07-29	41.4500	41.4500	41.4500	41.4500	-26.311%	2	86	-4.222%
2026-07-28	54.8700	56.2500	54.8700	56.2500	-21.657%	4	85	-29.422%
2026-07-23	74.1000	74.1000	70.8000	71.8000	-15.110%	12	85	-44.708%
2026-07-22	84.5800	84.5800	84.5800	84.5800	+10.059%	2	87	-53.062%
2026-07-21	75.9000	76.8500	75.9000	76.8500	+12.849%	22	85	-48.341%
2026-07-20	68.1000	68.1000	68.1000	68.1000	-6.379%	1	85	-41.703%
2026-07-17	68.7900	72.7400	68.7900	72.7400	-12.203%	2	84	-45.422%
2026-07-16	95.0000	95.0100	82.8500	82.8500	-23.145%	4	84	-52.082%
2026-07-15	102.7700	108.5500	95.5500	107.8000	+1.996%	22	85	-63.173%
2026-07-14	98.3600	105.6900	97.9000	105.6900	+77.184%	8	89	-62.437%
2026-07-13	59.7000	59.7000	59.6500	59.6500	-12.279%	2	86	-33.445%
2026-07-10	68.0000	68.0000	68.0000	68.0000	+7.510%	4	86	-41.618%
2026-07-07	63.2500	63.2500	63.2500	63.2500	+11.062%	1	86	-37.233%
2026-07-02	56.9500	56.9500	56.9500	56.9500	-0.350%	1	86	-30.290%
2026-07-01	52.5000	57.1500	52.5000	57.1500	+6.922%	7	86	-30.534%
2026-06-30	53.4500	53.4500	53.4500	53.4500	-5.981%	1	81	-25.725%
2026-06-29	56.8500	56.8500	56.8500	56.8500	-32.984%	1	81	-30.167%
2026-06-25	84.8400	84.8400	84.8300	84.8300	+3.451%	4	81	-53.201%
2026-06-24	82.0000	82.0000	82.0000	82.0000	-13.136%	1	78	-51.585%
2026-06-18	94.4000	94.4000	94.4000	94.4000	+50.008%	1	78	-57.945%
2026-06-11	62.2800	62.9300	62.2800	62.9300	-17.197%	2	78	-36.914%
2026-06-08	76.0000	76.0000	76.0000	76.0000	-18.516%	2	78	-47.763%
2026-06-04	93.2800	93.2800	93.2700	93.2700	+39.001%	2	76	-57.435%
2026-06-03	67.1000	67.1000	67.1000	67.1000	-14.194%	1	76	-40.835%
2026-06-02	72.3300	78.2000	72.3300	78.2000	+19.026%	2	76	-49.233%
2026-06-01	65.7000	65.7000	65.7000	65.7000	+95.245%	1	75	-39.574%
2026-05-13	34.5500	34.6000	33.4500	33.6500	+12.542%	10	76	+17.979%
2026-05-11	29.8000	30.0000	29.4000	29.9000	+9.204%	5	68	+32.776%
2026-05-07	27.2000	27.3800	27.1500	27.3800	+5.919%	5	63	+44.996%
2026-05-04	25.9000	25.9000	25.8500	25.8500	-13.109%	2	62	+53.578%
2026-05-01	29.6500	29.7500	29.6500	29.7500	+4.386%	3	60	+33.445%
2026-04-30	27.9000	28.5000	27.9000	28.5000	-6.096%	12	60	+39.298%
2026-04-28	30.6500	31.0500	30.3500	30.3500	+0.831%	23	62	+30.807%
2026-04-27	29.6500	30.3500	29.4000	30.1000	+2.207%	6	55	+31.894%
2026-04-24	29.3000	29.4500	29.3000	29.4500	-9.524%	6	52	+34.805%
2026-04-23	32.4500	33.2000	32.0000	32.5500	-4.124%	6	55	+21.966%
2026-04-22	33.9500	33.9500	33.9500	33.9500	+6.761%	1	56	+16.937%
2026-04-21	33.2500	33.4500	31.8000	31.8000	+0.315%	8	53	+24.843%
2026-04-20	29.4000	31.7000	29.4000	31.7000	+28.600%	2	53	+25.237%
2026-04-15	24.6500	24.6500	24.6500	24.6500	+58.521%	2	52	+61.055%
2026-03-31	15.6000	15.7000	15.5500	15.5500	+8.362%	3	52	+155.305%
2026-03-27	15.0000	15.1500	14.3000	14.3500	-13.030%	120	51	+176.655%
2026-03-26	16.4000	16.5000	16.2500	16.5000	-8.078%	3	25	+140.606%
2026-03-25	18.1000	18.1000	17.9000	17.9500	+25.524%	5	23	+121.170%
2026-03-19	13.3500	14.4000	13.0000	14.3000	-49.291%	48	25	+177.622%
2026-02-27	28.6000	28.6000	28.2000	28.2000	-28.788%	2	18	+40.780%
2026-02-26	39.2500	39.6000	39.2500	39.6000	+9.544%	2	18	+0.253%
2026-02-25	36.6000	36.7500	36.1500	36.1500	+4.179%	12	20	+9.820%
2026-02-24	34.2000	34.7000	34.2000	34.7000	-10.797%	4	20	+14.409%
2026-02-19	38.9000	38.9000	38.9000	38.9000	-9.112%	1	19	+2.057%
2026-02-18	44.3500	44.3500	42.5000	42.8000	-11.479%	13	20	-7.243%
2026-02-12	48.3500	48.3500	48.3500	48.3500	+8.408%	1	14	-17.890%
2026-02-10	44.7000	44.7000	44.6000	44.6000	+15.694%	4	15	-10.987%
2026-02-04	38.5500	38.5500	38.5500	38.5500	-4.224%	1	17	+2.983%
2026-02-03	40.2500	40.2500	40.2500	40.2500	+2.417%	1	17	-1.366%
2026-01-27	39.4500	39.4500	39.3000	39.3000	-15.936%	2	17	+1.018%
2026-01-20	46.8500	46.8500	46.7500	46.7500	-13.265%	2	18	-15.080%
2026-01-16	53.3000	53.9500	53.3000	53.9000	+14.195%	8	13	-26.345%
2026-01-15	47.2000	47.2000	47.2000	47.2000	-0.632%	10	13	-15.890%
2026-01-13	48.9600	48.9600	47.5000	47.5000	-8.531%	3	12	-16.421%
2026-01-07	51.9300	51.9300	51.9300	51.9300	-3.404%	2	10	-23.551%
2026-01-06	53.8000	53.8000	53.7600	53.7600	+58.959%	2	10	-26.153%
2026-01-02	33.5500	33.8200	33.5500	33.8200	+5.787%	2	10	+17.386%
2025-12-31	31.9700	31.9700	31.9700	31.9700	-8.132%	1	10	+24.179%
2025-12-29	34.8000	34.8000	34.8000	34.8000	-14.074%	1	10	+14.080%
2025-12-11	38.2500	40.5000	38.2500	40.5000	+26.681%	3	9	-1.975%
2025-12-10	32.0500	32.0500	31.9700	31.9700	+4.375%	5	10	+24.179%
2025-12-09	30.4600	30.6300	30.4600	30.6300	+24.512%	2	13	+29.611%
2025-12-05	24.5000	24.7500	24.4500	24.6000	+34.573%	8	13	+61.382%
2025-12-02	18.3600	18.3600	18.2800	18.2800	+6.279%	2	10	+117.177%
2025-12-01	17.3500	17.3500	16.8000	17.2000	-17.703%	22	10	+130.814%
2025-11-20	20.6500	20.9000	20.0000	20.9000	+18.079%	6	6	+89.952%
2025-11-19	18.1500	18.1500	17.7000	17.7000	-5.901%	12	6	+124.294%
2025-11-18	18.0500	18.8700	17.9000	18.8100	+33.404%	4	2	+111.058%
2025-11-03	14.1000	14.1000	14.1000	14.1000	-9.032%	1	1	+181.560%
2025-09-25	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	+156.129%