Dark

GS20270115C1220
GS Jan 15 2027 1220.00 Call (GS270115C01220000)
option OPRA

EOD

Aug 19, 2026

26.05-10.481%(-3.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	28.7000	28.7000	26.0500	26.0500	-10.481%	4	257	0.000%
2026-08-18	28.8500	29.1000	28.6400	29.1000	-9.374%	12	258	-10.481%
2026-08-17	32.3500	32.3500	32.1100	32.1100	+1.614%	5	256	-18.873%
2026-08-14	32.6400	32.6400	31.6000	31.6000	-13.187%	8	258	-17.563%
2026-08-13	37.7500	37.7500	36.4000	36.4000	+5.202%	3	261	-28.434%
2026-08-11	34.7100	34.7100	34.6000	34.6000	-10.083%	2	262	-24.711%
2026-08-06	38.2300	38.4800	38.2300	38.4800	-23.907%	2	262	-32.302%
2026-08-05	50.5700	50.5700	50.5700	50.5700	+29.467%	1	262	-48.487%
2026-08-04	41.5200	41.5200	39.0600	39.0600	+24.792%	6	263	-33.308%
2026-08-03	31.1900	31.3900	31.1900	31.3000	-6.651%	4	262	-16.773%
2026-07-31	33.2200	33.5300	33.0800	33.5300	-3.176%	6	264	-22.308%
2026-07-30	34.5700	34.6300	34.5700	34.6300	+15.433%	6	262	-24.776%
2026-07-29	30.0000	30.0000	30.0000	30.0000	-22.219%	5	265	-13.167%
2026-07-28	38.1600	38.9400	38.1600	38.5700	-15.138%	4	265	-32.460%
2026-07-27	54.7600	54.7600	44.0000	45.4500	-7.434%	12	265	-42.684%
2026-07-24	49.7900	49.7900	48.8500	49.1000	-7.008%	9	262	-46.945%
2026-07-23	52.8000	52.8000	52.8000	52.8000	-13.880%	1	254	-50.663%
2026-07-22	63.0800	63.8100	61.1000	61.3100	+9.776%	43	253	-57.511%
2026-07-21	55.8500	55.8500	55.8500	55.8500	+10.441%	1	240	-53.357%
2026-07-20	57.8800	58.3600	50.3400	50.5700	-21.108%	6	240	-48.487%
2026-07-16	67.8500	67.8500	63.9100	64.1000	-21.446%	28	238	-59.360%
2026-07-15	80.7800	81.6000	80.7800	81.6000	+10.569%	6	236	-68.076%
2026-07-14	61.9500	73.8000	61.9500	73.8000	+52.479%	6	241	-64.702%
2026-07-13	48.4000	48.4000	48.4000	48.4000	-4.348%	1	240	-46.178%
2026-07-10	50.6000	50.6000	50.6000	50.6000	-4.851%	26	240	-48.518%
2026-07-09	52.9500	53.1800	52.9500	53.1800	+32.950%	2	238	-51.015%
2026-07-08	40.0000	40.0000	40.0000	40.0000	-20.080%	1	239	-34.875%
2026-07-06	49.3500	50.0500	49.1500	50.0500	+23.276%	14	240	-47.952%
2026-07-01	39.7500	40.7500	39.7500	40.6000	+5.867%	4	239	-35.837%
2026-06-30	38.8400	38.8400	38.0800	38.3500	-9.015%	52	239	-32.073%
2026-06-29	41.2000	42.1500	41.2000	42.1500	-44.779%	3	237	-38.197%
2026-06-17	76.3300	76.3300	76.3300	76.3300	+15.862%	2	237	-65.872%
2026-06-16	66.5000	68.2500	65.8800	65.8800	+0.734%	4	237	-60.458%
2026-06-15	65.4000	65.4000	65.4000	65.4000	+45.819%	1	234	-60.168%
2026-06-11	44.7000	44.8500	44.7000	44.8500	+28.143%	20	233	-41.918%
2026-05-22	34.0500	35.0000	33.8000	35.0000	+10.236%	7	233	-25.571%
2026-05-21	32.7500	32.7500	31.7500	31.7500	+28.387%	5	233	-17.953%
2026-05-20	24.5500	24.7300	24.0500	24.7300	+25.215%	7	233	+5.338%
2026-05-19	19.4500	19.9700	19.4500	19.7500	-26.443%	5	237	+31.899%
2026-05-14	25.7500	26.9000	25.7500	26.8500	+42.440%	10	237	-2.980%
2026-05-12	18.9300	18.9300	18.8500	18.8500	+6.257%	6	235	+38.196%
2026-05-04	17.8500	17.8500	17.6800	17.7400	-9.949%	3	235	+46.843%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-12.832%	1	234	+32.234%
2026-04-22	22.7000	22.7000	22.6000	22.6000	+3.670%	3	234	+15.265%
2026-04-20	22.0000	22.0000	21.8000	21.8000	+8.728%	4	233	+19.495%
2026-04-17	20.0000	20.0500	20.0000	20.0500	+15.896%	2	234	+29.925%
2026-04-16	17.3000	17.5600	17.2500	17.3000	+1.466%	56	234	+50.578%
2026-04-15	17.2000	17.3000	16.9500	17.0500	+22.662%	16	241	+52.786%
2026-04-07	13.9500	13.9500	13.9000	13.9000	+17.597%	2	242	+87.410%
2026-03-31	10.6500	11.8200	10.6500	11.8200	+18.200%	13	242	+120.389%
2026-03-27	9.8500	10.0000	9.8500	10.0000	-19.028%	2	240	+160.500%
2026-03-23	12.4000	12.4000	12.3500	12.3500	+11.261%	2	239	+110.931%
2026-03-20	11.1000	11.1000	11.1000	11.1000	+16.842%	2	239	+134.685%
2026-03-17	9.5000	9.5000	9.5000	9.5000	-6.404%	1	239	+174.211%
2026-03-12	10.2500	10.2500	10.1500	10.1500	-26.715%	2	240	+156.650%
2026-03-06	13.8500	13.8500	13.8500	13.8500	-10.587%	1	241	+88.087%
2026-03-05	15.4900	15.4900	15.4900	15.4900	-24.439%	1	241	+68.173%
2026-03-02	20.5500	21.0000	20.5000	20.5000	-25.046%	22	241	+27.073%
2026-02-25	27.7000	27.7000	27.2000	27.3500	+5.803%	3	232	-4.753%
2026-02-24	25.0000	25.9000	24.8000	25.8500	-9.171%	20	232	+0.774%
2026-02-23	28.4600	28.4600	28.4600	28.4600	+0.035%	1	233	-8.468%
2026-02-20	28.6000	28.9500	27.5900	28.4500	-2.568%	229	234	-8.436%
2026-02-19	29.6000	29.6000	29.2000	29.2000	+4.100%	2	250	-10.788%
2026-02-17	27.9500	28.0500	27.7700	28.0500	+6.654%	42	251	-7.130%
2026-02-13	26.6000	26.9000	26.3000	26.3000	-12.914%	12	261	-0.951%
2026-02-12	38.1000	38.1500	29.9000	30.2000	-15.877%	194	261	-13.742%
2026-02-11	35.8500	36.2000	35.4000	35.9000	+24.221%	134	280	-27.437%
2026-02-06	28.9000	28.9000	28.9000	28.9000	+12.016%	2	297	-9.862%
2026-02-04	27.0500	27.0500	25.8000	25.8000	-16.234%	2	298	+0.969%
2026-02-03	30.5300	30.8000	30.4500	30.8000	+4.407%	34	297	-15.422%
2026-01-28	29.4000	29.5000	29.4000	29.5000	-0.840%	2	303	-11.695%
2026-01-26	29.9000	29.9000	29.7500	29.7500	-25.251%	2	302	-12.437%
2026-01-22	39.7500	39.8000	39.7500	39.8000	+7.422%	2	303	-34.548%
2026-01-20	37.0500	37.0500	37.0500	37.0500	-7.927%	1	302	-29.690%
2026-01-16	40.2400	40.2400	40.2400	40.2400	+0.625%	18	321	-35.263%
2026-01-15	35.6000	39.9900	35.3500	39.9900	+5.654%	16	321	-34.859%
2026-01-12	36.5000	37.9000	36.4000	37.8500	+0.665%	12	321	-31.176%
2026-01-08	37.1500	37.6600	37.1500	37.6000	-10.391%	8	321	-30.718%
2026-01-06	42.4100	42.5400	41.9600	41.9600	-4.723%	62	317	-37.917%
2026-01-05	43.3100	44.0400	43.3100	44.0400	+59.277%	6	282	-40.849%
2026-01-02	26.0900	27.6500	25.3000	27.6500	+14.068%	18	282	-5.787%
2025-12-31	25.0900	25.0900	24.0100	24.2400	-11.662%	154	223	+7.467%
2025-12-26	27.0400	27.4400	27.0400	27.4400	+5.134%	2	223	-5.066%
2025-12-24	25.8000	26.1000	25.8000	26.1000	+0.967%	2	223	-0.192%
2025-12-23	25.7500	25.9100	25.7500	25.8500	+1.016%	62	223	+0.774%
2025-12-22	26.3500	26.8100	25.5900	25.5900	+16.849%	6	254	+1.798%
2025-12-17	21.9000	21.9000	21.9000	21.9000	-22.423%	2	252	+18.950%
2025-12-12	28.1700	28.2300	28.1700	28.2300	-6.368%	2	251	-7.722%
2025-12-11	29.2000	30.5000	29.0000	30.1500	+34.418%	49	250	-13.599%
2025-12-09	21.7800	22.4400	21.7800	22.4300	+44.897%	19	233	+16.139%
2025-12-03	16.1500	16.1500	15.4800	15.4800	+21.890%	2	243	+68.282%
2025-12-01	12.9500	12.9500	12.7000	12.7000	+5.833%	2	241	+105.118%
2025-11-24	12.1500	12.1500	12.0000	12.0000	-10.781%	2	240	+117.083%
2025-11-20	16.2000	16.2000	13.4500	13.4500	-2.888%	20	240	+93.680%
2025-11-18	13.8500	13.8500	13.8500	13.8500	-2.739%	2	242	+88.087%
2025-11-17	15.7000	15.7000	14.1500	14.2400	-10.721%	12	242	+82.935%
2025-11-14	15.0500	16.0500	15.0500	15.9500	-0.932%	5	244	+63.323%
2025-11-13	17.1800	17.1800	16.1000	16.1000	-5.572%	86	245	+61.801%
2025-11-12	13.8600	17.8000	13.8600	17.0500	+23.461%	18	202	+52.786%
2025-11-11	12.8400	13.8400	12.4500	13.8100	+36.733%	277	199	+88.631%
2025-11-07	10.1500	10.1700	9.7500	10.1000	-3.349%	5	137	+157.921%
2025-11-06	10.5000	10.5000	10.2200	10.4500	-5.856%	8	141	+149.282%
2025-11-05	10.2400	11.5000	10.2300	11.1000	-5.932%	29	137	+134.685%
2025-11-04	11.6500	11.8000	11.1300	11.8000	+12.381%	6	148	+120.763%
2025-11-03	9.7400	10.5000	9.4600	10.5000	+16.667%	6	151	+148.095%
2025-10-30	9.0000	9.0000	9.0000	9.0000	+10.837%	1	151	+189.444%
2025-10-28	7.8600	8.1200	7.8600	8.1200	-1.456%	12	151	+220.813%
2025-10-27	8.3700	8.5000	7.4900	8.2400	+9.429%	57	154	+216.141%
2025-10-24	6.4000	7.6800	6.3900	7.5300	+16.025%	334	154	+245.950%
2025-10-23	6.1900	6.4900	6.0200	6.4900	+0.776%	109	368	+301.387%
2025-10-22	6.5000	6.5000	6.4000	6.4400	-5.848%	9	460	+304.503%
2025-10-21	7.1600	7.1600	6.7000	6.8400	-15.556%	28	460	+280.848%
2025-10-20	8.6800	8.6800	7.1500	8.1000	+10.959%	69	461	+221.605%
2025-10-17	7.6500	7.9300	7.2000	7.3000	-14.620%	556	504	+256.849%
2025-10-16	8.8500	9.0500	8.5500	8.5500	-8.556%	3	105	+204.678%
2025-10-15	9.0000	9.3500	9.0000	9.3500	+3.889%	8	103	+178.610%
2025-10-14	8.0500	9.2000	8.0000	9.0000	-6.250%	17	95	+189.444%
2025-10-08	9.5500	10.1000	9.5500	9.6000	-4.950%	4	86	+171.354%
2025-10-07	10.0000	10.1300	9.9800	10.1000	-8.098%	5	87	+157.921%
2025-10-06	10.9200	10.9900	10.9200	10.9900	+9.900%	2	85	+137.034%
2025-10-03	9.6600	10.0500	9.6600	10.0000	+5.263%	55	84	+160.500%
2025-10-02	9.2500	9.5500	9.2000	9.5000	-5.941%	24	58	+174.211%
2025-10-01	10.6000	10.7500	10.1000	10.1000	-7.339%	32	46	+157.921%
2025-09-30	10.4000	11.0000	10.3500	10.9000	+7.921%	62	31	+138.991%
2025-09-25	10.1000	10.1000	10.1000	10.1000	0.000%	2	1	+157.921%