Dark

GS20270115C1180
GS Jan 15 2027 1180.00 Call (GS270115C01180000)
option OPRA

EOD

Aug 19, 2026

32.00-17.843%(-6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	32.0000	32.0000	32.0000	32.0000	-17.843%	1	453	0.000%
2026-08-18	38.9500	38.9500	38.9500	38.9500	-6.774%	1	453	-17.843%
2026-08-17	42.2800	42.3100	41.4200	41.7800	+2.227%	60	453	-23.408%
2026-08-14	40.8500	40.9200	40.7600	40.8700	-3.948%	12	453	-21.703%
2026-08-12	46.0300	46.3700	42.5500	42.5500	-8.691%	10	453	-24.794%
2026-08-07	46.6000	46.6000	46.6000	46.6000	-25.654%	30	451	-31.330%
2026-08-05	63.0300	63.2300	62.6800	62.6800	+58.083%	4	481	-48.947%
2026-08-03	39.6500	39.8400	39.6200	39.6500	+4.756%	4	481	-19.294%
2026-07-29	37.8500	37.8500	37.8500	37.8500	-25.755%	2	482	-15.456%
2026-07-28	50.9500	50.9800	50.9500	50.9800	-8.556%	2	481	-37.230%
2026-07-27	55.4000	55.7500	55.1500	55.7500	-16.039%	8	482	-42.601%
2026-07-23	64.1500	67.7000	64.1500	66.4000	-12.975%	3	477	-51.807%
2026-07-22	76.3000	76.3000	76.3000	76.3000	+30.472%	1	477	-58.060%
2026-07-20	58.8600	59.4500	58.4800	58.4800	-25.026%	190	478	-45.280%
2026-07-16	78.0000	78.0000	78.0000	78.0000	-10.602%	1	353	-58.974%
2026-07-15	98.6300	98.9200	87.2500	87.2500	-1.966%	3	354	-63.324%
2026-07-14	89.7000	90.4500	87.8000	89.0000	+62.944%	6	353	-64.045%
2026-07-13	54.6200	54.6200	54.6200	54.6200	-10.824%	4	351	-41.413%
2026-07-10	60.9200	61.2500	60.9000	61.2500	-4.222%	13	347	-47.755%
2026-07-09	63.9500	63.9500	63.9500	63.9500	+12.291%	1	346	-49.961%
2026-07-07	56.9500	56.9500	56.9500	56.9500	+20.555%	1	345	-43.810%
2026-06-30	47.3200	47.3200	47.2400	47.2400	-7.008%	2	344	-32.261%
2026-06-29	50.8000	50.8000	50.8000	50.8000	-31.016%	1	343	-37.008%
2026-06-24	73.6400	73.6400	73.6400	73.6400	-5.553%	2	343	-56.545%
2026-06-15	77.9700	77.9700	77.9700	77.9700	+8.593%	10	341	-58.959%
2026-06-12	65.9700	71.8000	63.0000	71.8000	+22.421%	25	341	-55.432%
2026-06-09	70.9500	71.0300	51.6000	58.6500	-15.037%	53	346	-45.439%
2026-06-08	71.9700	71.9700	69.0300	69.0300	-0.390%	26	352	-53.643%
2026-06-05	73.5600	73.5600	68.8600	69.3000	-2.819%	27	351	-53.824%
2026-06-02	72.0000	72.9800	71.2200	71.3100	+75.209%	40	336	-55.126%
2026-05-26	40.8000	40.8000	40.7000	40.7000	+0.743%	2	333	-21.376%
2026-05-21	40.4500	40.4500	40.4000	40.4000	+14.936%	2	333	-20.792%
2026-05-20	30.8000	35.1500	30.8000	35.1500	+23.333%	15	333	-8.962%
2026-05-15	28.9000	29.4000	28.5000	28.5000	-3.061%	12	343	+12.281%
2026-05-13	29.4000	29.4000	29.4000	29.4000	+6.909%	1	343	+8.844%
2026-05-11	27.3000	27.5000	27.3000	27.5000	+19.409%	2	343	+16.364%
2026-05-07	24.9700	25.1000	22.7300	23.0300	-8.792%	290	343	+38.949%
2026-05-06	25.3600	25.5400	25.0000	25.2500	-2.208%	77	316	+26.733%
2026-05-01	25.8200	25.8200	25.8200	25.8200	+7.449%	6	335	+23.935%
2026-04-29	24.0500	24.0500	24.0300	24.0300	-14.938%	2	335	+33.167%
2026-04-22	28.2500	28.2500	28.2500	28.2500	-1.051%	10	336	+13.274%
2026-04-21	28.5500	28.5500	28.5500	28.5500	+15.121%	10	316	+12.084%
2026-04-17	24.8500	24.8500	24.8000	24.8000	+9.735%	2	316	+29.032%
2026-04-16	21.9500	22.6000	21.8000	22.6000	+6.957%	45	315	+41.593%
2026-04-14	21.1300	21.1300	21.1300	21.1300	-11.590%	6	298	+51.443%
2026-04-10	23.9000	23.9000	23.9000	23.9000	+85.992%	7	292	+33.891%
2026-03-27	12.8000	12.9500	12.5900	12.8500	-9.507%	48	293	+149.027%
2026-03-26	15.6000	15.7000	14.2000	14.2000	-10.972%	12	292	+125.352%
2026-03-25	15.9000	15.9500	15.9000	15.9500	+3.841%	2	291	+100.627%
2026-03-11	15.3600	15.3600	15.3600	15.3600	-10.437%	1	291	+108.333%
2026-03-10	16.3100	17.1500	16.3100	17.1500	-1.153%	3	291	+86.589%
2026-03-06	16.9500	17.3500	16.9500	17.3500	-29.899%	3	291	+84.438%
2026-03-04	24.8000	24.8000	24.7500	24.7500	+2.273%	2	291	+29.293%
2026-02-27	27.9000	27.9500	24.1500	24.2000	-33.608%	4	291	+32.231%
2026-02-26	36.2500	36.4500	36.2500	36.4500	+8.806%	2	291	-12.209%
2026-02-25	33.4000	33.5000	33.4000	33.5000	+9.121%	2	289	-4.478%
2026-02-24	30.7500	30.7500	30.7000	30.7000	+4.993%	2	289	+4.235%
2026-02-23	29.2400	29.2400	29.2400	29.2400	-16.385%	1	289	+9.439%
2026-02-17	35.0800	35.2500	34.6600	34.9700	-1.326%	66	289	-8.493%
2026-02-09	35.4400	35.4400	35.4400	35.4400	+11.975%	2	281	-9.707%
2026-02-04	38.4900	39.2800	31.6500	31.6500	-12.930%	24	281	+1.106%
2026-02-03	40.4700	41.7200	36.3500	36.3500	+4.155%	5	278	-11.967%
2026-01-27	34.4000	34.9000	34.4000	34.9000	-7.794%	2	275	-8.309%
2026-01-23	38.1800	38.1800	37.8500	37.8500	-20.816%	4	276	-15.456%
2026-01-22	48.1200	49.0900	47.8000	47.8000	-0.375%	14	276	-33.054%
2026-01-21	41.6300	49.1700	41.6300	47.9800	+11.168%	134	275	-33.306%
2026-01-20	44.9000	46.1100	42.7200	43.1600	-9.745%	304	221	-25.857%
2026-01-16	47.8900	49.4000	46.7700	47.8200	+11.339%	78	37	-33.082%
2026-01-15	43.0000	43.0000	42.7500	42.9500	-4.449%	8	37	-25.495%
2026-01-12	44.9500	44.9500	44.8300	44.9500	-8.879%	44	38	-28.810%
2026-01-06	48.8100	49.3300	48.8100	49.3300	+71.225%	23	16	-35.131%
2025-12-31	29.3000	29.3000	28.7500	28.8100	-14.154%	6	8	+11.073%
2025-12-26	34.1000	34.1000	33.5600	33.5600	+10.942%	2	8	-4.648%
2025-12-17	30.4500	30.4500	30.2500	30.2500	-15.621%	2	8	+5.785%
2025-12-11	34.5000	35.8500	34.5000	35.8500	+119.939%	2	8	-10.739%
2025-12-02	16.1000	16.3000	16.1000	16.3000	+5.502%	2	7	+96.319%
2025-12-01	15.4500	15.4500	15.4500	15.4500	-6.364%	2	6	+107.120%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+6.796%	2	8	+93.939%
2025-11-25	15.7500	15.7500	15.4500	15.4500	+3.000%	2	8	+107.120%
2025-11-24	14.6900	15.0000	14.6900	15.0000	-9.475%	3	7	+113.333%
2025-11-21	16.5700	16.5700	16.5700	16.5700	-15.674%	1	8	+93.120%
2025-11-20	19.4000	19.6500	19.4000	19.6500	+19.091%	2	7	+62.850%
2025-11-19	16.7000	16.7000	16.5000	16.5000	+4.430%	6	7	+93.939%
2025-11-17	17.0000	17.0000	15.7000	15.8000	-15.054%	8	4	+102.532%
2025-11-14	18.7500	18.7500	18.6000	18.6000	-5.823%	2	1	+72.043%
2025-11-13	20.1500	20.1500	19.7500	19.7500	+23.360%	2	1	+62.025%
2025-11-10	16.0500	16.0500	16.0100	16.0100	+23.249%	2	1	+99.875%
2025-10-30	12.8500	12.9900	12.8500	12.9900	+58.029%	2	1	+146.343%
2025-10-22	8.2200	8.2200	8.2200	8.2200	-4.530%	1	1	+289.294%
2025-10-21	8.6100	8.6100	8.6100	8.6100	0.000%	1	1	+271.661%