Dark

GS20270115C1200
GS Jan 15 2027 1200.00 Call (GS270115C01200000)
option OPRA

EOD

Aug 19, 2026

29.50-10.198%(-3.35)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	29.1100	29.5000	29.1100	29.5000	-10.198%	19	1,207	0.000%
2026-08-18	32.2000	32.8500	32.2000	32.8500	-13.553%	6	1,208	-10.198%
2026-08-17	37.2000	38.0000	36.3500	38.0000	+6.145%	79	1,208	-22.368%
2026-08-14	36.8800	37.0000	35.2300	35.8000	-0.167%	69	1,194	-17.598%
2026-08-12	41.3300	41.5500	35.8600	35.8600	-8.776%	42	1,230	-17.736%
2026-08-11	39.0400	39.5000	38.5800	39.3100	-3.010%	86	1,218	-24.955%
2026-08-10	41.8500	42.1000	40.5300	40.5300	-6.892%	4	1,217	-27.214%
2026-08-07	43.5300	43.5300	43.5300	43.5300	+1.753%	1	1,217	-32.231%
2026-08-06	49.0000	52.2000	42.5300	42.7800	-24.550%	6	1,216	-31.043%
2026-08-05	55.8500	58.5700	53.5500	56.7000	+12.948%	41	1,216	-47.972%
2026-08-04	46.1600	50.2000	45.9400	50.2000	+42.614%	6	1,216	-41.235%
2026-08-03	35.7000	35.7000	35.2000	35.2000	-5.681%	2	1,220	-16.193%
2026-07-31	36.6000	38.1300	36.6000	37.3200	+4.979%	12	1,220	-20.954%
2026-07-30	36.8000	36.8000	35.0000	35.5500	+17.133%	13	1,213	-17.018%
2026-07-29	34.4300	34.4300	30.0000	30.3500	-34.165%	86	1,210	-2.801%
2026-07-28	44.5000	46.5500	44.5000	46.1000	+4.134%	22	1,203	-36.009%
2026-07-27	45.9000	45.9000	44.2700	44.2700	-19.465%	3	1,194	-33.363%
2026-07-24	55.1800	55.1800	54.9700	54.9700	-8.077%	36	1,194	-46.334%
2026-07-23	58.5000	59.8000	58.4000	59.8000	-11.578%	8	1,157	-50.669%
2026-07-22	68.9700	69.9500	67.6300	67.6300	+7.588%	8	1,156	-56.380%
2026-07-21	59.4200	63.9900	59.1500	62.8600	+18.693%	26	1,155	-53.070%
2026-07-20	59.6000	59.9200	52.9600	52.9600	-9.470%	24	1,142	-44.298%
2026-07-17	58.5900	64.9600	58.0000	58.5000	-12.687%	59	1,139	-49.573%
2026-07-16	85.0000	85.0000	66.7000	67.0000	-29.570%	34	1,159	-55.970%
2026-07-15	90.8000	95.1300	79.2500	95.1300	+16.225%	20	1,140	-68.990%
2026-07-14	66.5000	83.5000	66.5000	81.8500	+56.053%	15	1,146	-63.958%
2026-07-13	52.4500	52.4500	52.4500	52.4500	-5.308%	1	1,146	-43.756%
2026-07-10	55.1000	55.5500	55.0000	55.3900	-1.266%	11	1,146	-46.741%
2026-07-09	58.4000	58.6500	56.0500	56.1000	+23.188%	92	1,146	-47.415%
2026-07-08	44.1000	46.8300	44.1000	45.5400	-15.557%	12	1,154	-35.222%
2026-07-07	49.5500	55.0200	49.5500	53.9300	-0.681%	39	1,149	-45.299%
2026-07-06	53.8000	55.0200	53.0000	54.3000	+19.735%	21	1,149	-45.672%
2026-07-01	42.8000	45.3500	42.8000	45.3500	+5.294%	12	1,139	-34.950%
2026-06-30	44.7700	44.7700	43.0700	43.0700	-6.268%	3	1,136	-31.507%
2026-06-29	45.0000	45.9500	45.0000	45.9500	-3.446%	3	1,135	-35.800%
2026-06-26	49.8200	51.9000	47.5900	47.5900	-26.536%	10	1,134	-38.012%
2026-06-24	67.8000	67.8000	64.7800	64.7800	-10.215%	104	1,137	-54.461%
2026-06-23	70.8900	73.1800	70.8900	72.1500	-6.614%	10	1,139	-59.113%
2026-06-22	77.2600	77.2600	77.2600	77.2600	+1.033%	4	1,139	-61.817%
2026-06-18	79.0000	80.2000	76.4200	76.4700	-1.405%	23	1,066	-61.423%
2026-06-17	83.4900	86.1500	74.6500	77.5600	+5.797%	115	1,066	-61.965%
2026-06-16	75.0000	75.0000	72.1000	73.3100	+4.729%	57	1,066	-59.760%
2026-06-15	72.5000	72.5000	70.0000	70.0000	+12.940%	25	1,066	-57.857%
2026-06-12	59.0000	61.9800	59.0000	61.9800	+35.772%	4	1,057	-52.404%
2026-06-10	49.0000	49.0000	45.6500	45.6500	-11.873%	14	1,057	-35.378%
2026-06-09	51.8000	51.8000	51.8000	51.8000	-14.380%	1	1,054	-43.050%
2026-06-05	65.5000	65.5000	60.5000	60.5000	-24.280%	6	1,053	-51.240%
2026-06-04	75.4500	79.9000	75.0200	79.9000	+42.044%	7	1,047	-63.079%
2026-06-03	53.9500	56.2500	53.9500	56.2500	-12.383%	2	1,049	-47.556%
2026-06-02	62.8900	65.6000	59.1400	64.2000	+22.519%	20	1,051	-54.050%
2026-06-01	46.4000	52.4000	46.4000	52.4000	+22.573%	15	1,051	-43.702%
2026-05-29	40.0000	44.7000	40.0000	42.7500	+9.475%	9	1,051	-30.994%
2026-05-28	35.0000	39.0500	35.0000	39.0500	-4.826%	11	1,050	-24.456%
2026-05-26	41.0300	41.0300	41.0300	41.0300	+5.884%	1	1,044	-28.101%
2026-05-22	37.9000	38.7500	37.5000	38.7500	+14.307%	20	1,045	-23.871%
2026-05-21	35.2500	36.1000	33.8500	33.9000	+4.052%	140	1,054	-12.979%
2026-05-20	26.0500	32.5800	26.0500	32.5800	+51.535%	184	1,054	-9.454%
2026-05-19	21.5000	21.5000	21.5000	21.5000	-28.784%	1	831	+37.209%
2026-05-14	30.0000	30.1900	29.4500	30.1900	+16.115%	16	831	-2.286%
2026-05-13	26.5200	26.5200	26.0000	26.0000	+15.556%	2	835	+13.462%
2026-05-11	22.5000	22.5000	22.5000	22.5000	+3.306%	1	835	+31.111%
2026-05-08	22.1000	22.1000	21.7800	21.7800	+0.138%	3	834	+35.445%
2026-05-07	21.3000	21.7500	21.3000	21.7500	+21.781%	66	834	+35.632%
2026-05-04	18.1600	18.1600	17.8600	17.8600	-20.622%	2	768	+65.174%
2026-04-30	22.2000	22.7000	22.2000	22.5000	+4.651%	28	769	+31.111%
2026-04-29	21.5000	21.5000	21.5000	21.5000	-14.000%	1	764	+37.209%
2026-04-23	25.9500	26.3000	25.0000	25.0000	-2.913%	86	763	+18.000%
2026-04-22	27.1000	27.1000	25.5500	25.7500	+3.622%	111	710	+14.563%
2026-04-20	22.8500	25.5000	22.8500	24.8500	+9.231%	12	611	+18.712%
2026-04-17	22.7000	23.0000	22.7000	22.7500	+14.610%	66	609	+29.670%
2026-04-16	19.3000	20.1000	19.2000	19.8500	+2.584%	116	547	+48.615%
2026-04-15	19.5500	19.7500	19.2500	19.3500	+2.653%	72	492	+52.455%
2026-04-14	17.8000	18.9500	17.5500	18.8500	+24.013%	75	475	+56.499%
2026-04-13	15.2000	15.3000	15.0500	15.2000	-27.238%	18	485	+94.079%
2026-04-10	20.6000	20.8900	20.6000	20.8900	-0.760%	3	483	+41.216%
2026-04-09	21.0000	21.2000	20.9900	21.0500	-4.318%	16	486	+40.143%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+32.053%	1	482	+34.091%
2026-04-07	16.0000	16.6600	15.7000	16.6600	+18.577%	5	482	+77.071%
2026-04-02	14.0000	14.1100	13.9600	14.0500	+23.246%	6	481	+109.964%
2026-03-27	11.2000	11.4000	11.1000	11.4000	-7.468%	3	481	+158.772%
2026-03-26	13.0500	13.2000	12.3200	12.3200	-11.685%	9	482	+139.448%
2026-03-25	14.1000	14.2100	13.6000	13.9500	+2.198%	158	481	+111.470%
2026-03-24	12.7000	13.6500	12.4000	13.6500	-4.545%	18	472	+116.117%
2026-03-23	12.9000	14.3500	12.9000	14.3000	+16.735%	22	472	+106.294%
2026-03-20	11.5000	12.5500	11.4500	12.2500	+15.566%	184	642	+140.816%
2026-03-18	10.5000	10.6500	10.0000	10.6000	+2.317%	35	482	+178.302%
2026-03-17	10.3600	10.3600	10.3600	10.3600	+0.583%	1	516	+184.749%
2026-03-13	10.8500	10.8500	9.9200	10.3000	-11.966%	17	516	+186.408%
2026-03-12	11.7000	11.7000	11.7000	11.7000	-14.599%	1	525	+152.137%
2026-03-11	13.7500	13.7500	13.6500	13.7000	+3.788%	4	525	+115.328%
2026-03-09	13.2500	13.3000	13.1500	13.2000	-15.385%	22	525	+123.485%
2026-03-06	15.6000	15.6000	15.6000	15.6000	-9.827%	1	514	+89.103%
2026-03-05	18.9300	19.1500	17.3000	17.3000	-16.223%	4	515	+70.520%
2026-03-04	22.6500	22.6500	20.6500	20.6500	-1.667%	16	515	+42.857%
2026-03-03	19.0500	21.1000	19.0000	21.0000	-9.287%	39	520	+40.476%
2026-03-02	21.2000	23.2000	21.2000	23.1500	+6.193%	158	526	+27.430%
2026-02-27	29.2500	29.2500	21.5500	21.8000	-31.768%	6	547	+35.321%
2026-02-26	34.0000	34.0000	31.9500	31.9500	+3.633%	3	547	-7.668%
2026-02-25	30.2500	31.1500	29.4500	30.8300	+15.037%	62	539	-4.314%
2026-02-23	26.8000	26.8000	26.8000	26.8000	-11.987%	1	539	+10.075%
2026-02-20	32.1000	32.1000	30.4500	30.4500	-2.716%	25	539	-3.120%
2026-02-19	31.3500	31.3500	31.3000	31.3000	-10.264%	2	543	-5.751%
2026-02-18	34.8800	34.8800	34.8800	34.8800	+11.652%	1	542	-15.424%
2026-02-17	31.2500	31.4000	31.2400	31.2400	+6.114%	10	542	-5.570%
2026-02-13	31.3000	31.3000	29.4400	29.4400	-16.601%	2	543	+0.204%
2026-02-12	43.1400	43.1400	35.3000	35.3000	-6.983%	41	543	-16.431%
2026-02-11	41.2500	41.5500	37.7000	37.9500	-2.567%	127	521	-22.266%
2026-02-10	39.9500	39.9500	38.5000	38.9500	+12.899%	101	515	-24.262%
2026-02-09	34.5000	34.5000	34.5000	34.5000	+8.388%	25	442	-14.493%
2026-02-06	32.0000	32.5500	31.0300	31.8300	+22.423%	66	441	-7.320%
2026-02-05	24.8800	27.1900	24.8800	26.0000	-26.761%	7	427	+13.462%
2026-02-02	35.5000	35.5000	35.5000	35.5000	+6.671%	1	433	-16.901%
2026-01-28	32.3500	33.2800	32.1500	33.2800	+8.439%	9	433	-11.358%
2026-01-27	32.0000	32.0000	30.6900	30.6900	-7.000%	2	432	-3.877%
2026-01-26	32.6900	33.0000	32.6900	33.0000	-3.706%	6	432	-10.606%
2026-01-23	37.2500	37.2500	34.2700	34.2700	-17.322%	3	433	-13.919%
2026-01-22	43.4000	44.3600	41.2500	41.4500	-4.140%	208	432	-28.830%
2026-01-21	41.4000	44.0000	41.4000	43.2400	+12.021%	20	254	-31.776%
2026-01-20	39.7000	42.2500	38.6000	38.6000	-11.529%	16	256	-23.575%
2026-01-16	44.6400	48.8400	42.0000	43.6300	-3.772%	15	251	-32.386%
2026-01-15	40.0000	45.3400	39.5700	45.3400	+19.316%	15	251	-34.936%
2026-01-14	35.8900	38.0500	35.8900	38.0000	-3.504%	6	251	-22.368%
2026-01-13	41.4500	41.4500	39.3800	39.3800	-7.341%	3	249	-25.089%
2026-01-12	39.7300	42.5000	39.7300	42.5000	+2.139%	11	250	-30.588%
2026-01-09	41.2500	41.6100	41.2500	41.6100	+3.791%	2	255	-29.104%
2026-01-08	42.6800	42.6800	39.9000	40.0900	-13.581%	172	254	-26.416%
2026-01-06	45.3400	46.3900	45.3400	46.3900	-1.445%	8	179	-36.409%
2026-01-05	37.2000	47.0700	37.2000	47.0700	+47.094%	11	171	-37.327%
2026-01-02	28.0700	32.0000	26.2500	32.0000	+20.210%	29	171	-7.813%
2025-12-31	27.5800	27.5800	26.2800	26.6200	+5.426%	20	173	+10.819%
2025-12-30	28.5000	28.5000	25.2500	25.2500	-11.713%	61	173	+16.832%
2025-12-29	28.7000	29.1000	28.6000	28.6000	-6.291%	69	118	+3.147%
2025-12-26	30.2200	30.5200	30.2200	30.5200	-0.748%	2	148	-3.342%
2025-12-24	30.7500	30.7500	30.7500	30.7500	+7.895%	1	148	-4.065%
2025-12-22	28.5000	28.5000	28.5000	28.5000	+3.863%	2	147	+3.509%
2025-12-19	27.7000	27.7000	27.4400	27.4400	+6.770%	46	147	+7.507%
2025-12-18	25.8000	25.8000	25.7000	25.7000	+2.065%	6	125	+14.786%
2025-12-17	25.6000	25.6000	25.1800	25.1800	-11.711%	2	124	+17.156%
2025-12-16	28.5200	28.5200	28.5200	28.5200	-1.689%	1	124	+3.436%
2025-12-15	29.1600	29.3600	28.3500	29.0100	-5.505%	29	124	+1.689%
2025-12-12	33.1400	33.1400	29.6500	30.7000	-8.577%	90	149	-3.909%
2025-12-11	31.1000	34.0300	31.1000	33.5800	+15.316%	79	163	-12.150%
2025-12-10	26.2000	29.1200	25.7500	29.1200	+12.000%	18	177	+1.305%
2025-12-09	26.0000	26.0000	26.0000	26.0000	+11.540%	25	173	+13.462%
2025-12-08	25.0000	25.0000	23.3100	23.3100	+33.200%	2	173	+26.555%
2025-12-04	18.1900	18.1900	17.5000	17.5000	+14.829%	2	174	+68.571%
2025-12-02	14.8500	15.2800	14.8500	15.2400	-0.717%	4	174	+93.570%
2025-11-26	15.3400	15.3500	15.3400	15.3500	+13.704%	2	175	+92.182%
2025-11-24	13.6000	13.6000	13.4100	13.5000	-5.263%	29	175	+118.519%
2025-11-21	14.2500	14.2500	14.2500	14.2500	-2.397%	1	156	+107.018%
2025-11-20	17.4000	17.5000	14.6000	14.6000	0.000%	40	156	+102.055%
2025-11-17	14.7500	14.7500	14.6000	14.6000	-16.571%	10	152	+102.055%
2025-11-14	16.8500	17.5000	16.8500	17.5000	-3.315%	52	152	+68.571%
2025-11-13	18.9600	18.9600	17.7700	18.1000	-9.273%	379	146	+62.983%
2025-11-12	18.9000	19.9500	18.9000	19.9500	+37.586%	5	46	+47.870%
2025-11-11	14.0000	14.5000	14.0000	14.5000	+15.079%	2	45	+103.448%
2025-11-04	11.0100	12.9500	10.8900	12.6000	+26.379%	5	45	+134.127%
2025-10-31	10.0900	10.0900	9.9700	9.9700	-15.004%	2	46	+195.888%
2025-10-30	11.7700	11.7700	11.7300	11.7300	+27.362%	2	47	+151.492%
2025-10-27	9.1900	9.9400	8.8700	9.2100	+1.209%	51	42	+220.304%
2025-10-24	7.1800	9.1000	7.1800	9.1000	+26.389%	131	42	+224.176%
2025-10-23	7.0500	7.2000	6.8500	7.2000	-3.096%	23	153	+309.722%
2025-10-22	7.2600	7.4300	7.2600	7.4300	-3.129%	21	152	+297.039%
2025-10-21	7.5500	8.2500	7.4300	7.6700	-17.081%	43	163	+284.615%
2025-10-20	9.2500	9.2500	9.2500	9.2500	+7.558%	200	203	+218.919%
2025-10-17	8.7200	8.7200	8.6000	8.6000	-22.172%	2	3	+243.023%
2025-10-10	11.5000	11.5000	11.0500	11.0500	+0.455%	2	2	+166.968%
2025-10-09	10.4000	11.0000	10.4000	11.0000	-4.348%	2	3	+168.182%
2025-10-03	11.5000	11.5000	11.5000	11.5000	0.000%	1	2	+156.522%
2025-09-25	12.0000	12.0000	11.5000	11.5000	0.000%	2	1	+156.522%