Dark

GS20270115C1250
GS Jan 15 2027 1250.00 Call (GS270115C01250000)
option OPRA

EOD

Aug 19, 2026

20.90-13.601%(-3.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.1000	21.1000	20.9000	20.9000	-13.601%	2	483	0.000%
2026-08-18	24.0500	24.2100	23.7200	24.1900	-9.638%	8	483	-13.601%
2026-08-17	27.9700	27.9700	26.7700	26.7700	-0.668%	17	482	-21.928%
2026-08-14	26.2000	26.9500	26.2000	26.9500	-11.494%	9	466	-22.449%
2026-08-13	30.4500	30.4500	30.4500	30.4500	+15.079%	2	457	-31.363%
2026-08-12	28.2700	28.2700	26.4600	26.4600	-13.895%	4	458	-21.013%
2026-08-10	31.4300	31.4300	30.7300	30.7300	-6.879%	2	458	-31.988%
2026-08-07	33.0000	33.0000	33.0000	33.0000	-26.503%	1	456	-36.667%
2026-08-05	43.3600	44.9300	43.0600	44.9000	+15.128%	18	455	-53.452%
2026-08-04	36.6000	39.9800	36.6000	39.0000	+48.685%	8	450	-46.410%
2026-08-03	25.9700	26.2300	25.9700	26.2300	-6.522%	2	452	-20.320%
2026-07-31	27.7400	28.6000	27.7400	28.0600	-3.007%	11	452	-25.517%
2026-07-30	26.0500	28.9300	26.0500	28.9300	+14.802%	26	452	-27.757%
2026-07-29	24.6000	25.2000	24.3500	25.2000	-23.288%	6	451	-17.063%
2026-07-28	32.8500	32.8500	32.8500	32.8500	-7.125%	5	448	-36.377%
2026-07-27	35.0500	35.3700	35.0000	35.3700	-35.101%	19	443	-40.910%
2026-07-22	53.0000	54.5000	53.0000	54.5000	+19.649%	22	430	-61.651%
2026-07-21	45.5500	45.5500	45.5500	45.5500	+9.495%	2	430	-54.116%
2026-07-20	43.1000	43.1000	41.6000	41.6000	-14.841%	2	428	-49.760%
2026-07-17	48.8500	48.8500	48.8500	48.8500	-6.274%	10	429	-57.216%
2026-07-16	60.0000	60.0000	52.1200	52.1200	-25.543%	15	429	-59.900%
2026-07-15	69.1100	70.0000	69.1100	70.0000	+2.190%	3	418	-70.143%
2026-07-14	65.3500	68.5000	63.8500	68.5000	+94.106%	111	416	-69.489%
2026-07-08	35.0000	35.3600	35.0000	35.2900	-7.859%	10	328	-40.776%
2026-07-07	38.3000	38.3000	38.3000	38.3000	+15.885%	1	323	-45.431%
2026-07-02	34.3500	34.3500	33.0500	33.0500	-5.571%	4	321	-36.762%
2026-07-01	33.6500	35.0000	33.3300	35.0000	+6.061%	16	321	-40.286%
2026-06-30	34.9000	34.9000	33.0000	33.0000	-9.091%	26	323	-36.667%
2026-06-29	36.3000	36.3000	36.3000	36.3000	-0.657%	1	323	-42.424%
2026-06-26	37.1000	37.1000	36.5400	36.5400	-26.331%	3	324	-42.802%
2026-06-25	57.7500	57.7500	49.6000	49.6000	-4.981%	7	321	-57.863%
2026-06-24	52.4500	52.5500	52.2000	52.2000	-19.692%	3	326	-59.962%
2026-06-18	64.9000	65.0000	64.9000	65.0000	+13.043%	2	325	-67.846%
2026-06-16	56.8200	58.2000	56.8200	57.5000	+5.718%	11	325	-63.652%
2026-06-15	55.0000	55.0000	54.3900	54.3900	+10.481%	10	329	-61.574%
2026-06-12	49.2300	49.2300	49.2300	49.2300	+44.581%	2	323	-57.546%
2026-06-11	34.0500	34.0500	34.0500	34.0500	-13.138%	2	322	-38.620%
2026-06-09	41.0200	41.0200	37.8000	39.2000	-17.733%	11	322	-46.684%
2026-06-08	51.5400	51.5400	46.5000	47.6500	-7.079%	82	321	-56.139%
2026-06-05	52.8500	52.8500	51.2800	51.2800	-19.913%	6	307	-59.243%
2026-06-04	45.0000	64.0300	45.0000	64.0300	+27.322%	44	311	-67.359%
2026-06-02	46.6500	50.3500	46.5800	50.2900	+24.326%	23	316	-58.441%
2026-06-01	32.5800	40.4500	32.5800	40.4500	+23.890%	13	316	-48.331%
2026-05-29	32.6500	32.6500	32.6500	32.6500	+17.025%	1	315	-35.988%
2026-05-26	30.5000	30.8000	27.9000	27.9000	+5.882%	8	314	-25.090%
2026-05-21	26.5000	26.5000	26.3500	26.3500	+64.174%	6	310	-20.683%
2026-05-19	16.0500	16.0500	16.0500	16.0500	-15.303%	4	310	+30.218%
2026-05-18	19.3000	19.3000	18.9500	18.9500	-5.250%	2	311	+10.290%
2026-05-13	20.0000	20.0000	20.0000	20.0000	+20.120%	1	311	+4.500%
2026-05-12	16.6000	16.6500	16.6000	16.6500	-3.478%	3	311	+25.526%
2026-05-11	17.2500	17.2500	17.2500	17.2500	+7.143%	1	311	+21.159%
2026-05-08	16.1000	16.1000	16.1000	16.1000	+23.941%	1	311	+29.814%
2026-05-04	12.9900	12.9900	12.9900	12.9900	-28.033%	1	310	+60.893%
2026-04-27	18.0500	18.0500	18.0500	18.0500	+5.865%	4	309	+15.789%
2026-04-24	17.0500	17.0500	17.0500	17.0500	-4.482%	1	309	+22.581%
2026-04-23	17.8500	17.8500	17.8500	17.8500	-7.752%	9	308	+17.087%
2026-04-22	19.3500	19.3500	19.3500	19.3500	+7.500%	2	308	+8.010%
2026-04-20	17.9000	18.2000	17.8500	18.0000	+7.784%	17	309	+16.111%
2026-04-17	16.8000	16.8000	16.7000	16.7000	+37.449%	4	305	+25.150%
2026-04-13	11.7000	12.1500	11.7000	12.1500	-20.328%	13	305	+72.016%
2026-04-09	15.3000	15.5500	15.2000	15.2500	+29.787%	24	307	+37.049%
2026-04-01	11.3700	11.9000	11.3700	11.7500	+11.798%	5	304	+77.872%
2026-03-31	10.5100	10.5100	10.5100	10.5100	+31.375%	2	304	+98.858%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-51.952%	1	303	+161.250%
2026-03-04	17.6800	17.6800	16.6000	16.6500	-6.197%	18	302	+25.526%
2026-03-02	17.4500	17.7500	17.4500	17.7500	-7.068%	8	305	+17.746%
2026-02-27	19.3000	19.3000	19.1000	19.1000	-23.293%	2	306	+9.424%
2026-02-26	24.9000	24.9000	24.9000	24.9000	+16.355%	2	306	-16.064%
2026-02-24	21.5700	21.8500	20.9300	21.4000	-8.936%	58	304	-2.336%
2026-02-20	23.6000	23.6000	23.5000	23.5000	-2.083%	2	318	-11.064%
2026-02-19	23.7500	24.0000	23.7500	24.0000	-10.280%	2	317	-12.917%
2026-02-18	24.0000	26.7500	24.0000	26.7500	+11.691%	3	317	-21.869%
2026-02-17	24.0000	24.2500	23.8500	23.9500	+2.790%	18	317	-12.735%
2026-02-13	22.9000	23.8000	22.9000	23.3000	-28.855%	22	299	-10.300%
2026-02-12	33.7000	33.7000	32.7500	32.7500	+7.730%	2	299	-36.183%
2026-02-11	30.2500	30.4000	30.2500	30.4000	+0.662%	2	298	-31.250%
2026-02-10	30.0000	30.3000	30.0000	30.2000	+22.267%	3	297	-30.795%
2026-02-06	24.3000	25.0500	24.3000	24.7000	+20.019%	50	297	-15.385%
2026-02-05	20.5800	20.5800	20.5800	20.5800	-24.753%	1	302	+1.555%
2026-02-04	27.3500	27.3500	27.3500	27.3500	+0.885%	4	302	-23.583%
2026-02-03	26.9000	27.1100	26.9000	27.1100	+1.688%	2	298	-22.907%
2026-02-02	26.7900	26.7900	26.5000	26.6600	+9.712%	18	298	-21.605%
2026-01-29	28.4500	28.4500	24.3000	24.3000	-4.255%	2	295	-13.992%
2026-01-28	25.3800	25.3800	25.3800	25.3800	+2.545%	1	294	-17.652%
2026-01-27	24.4500	24.7500	24.4500	24.7500	+3.774%	2	293	-15.556%
2026-01-26	25.5000	25.7000	23.8500	23.8500	-7.018%	16	293	-12.369%
2026-01-23	26.9000	27.3200	25.3000	25.6500	-29.726%	10	296	-18.519%
2026-01-15	32.7000	36.5000	32.1000	36.5000	+21.870%	3	300	-42.740%
2026-01-14	29.7000	29.9500	29.7000	29.9500	-9.105%	4	299	-30.217%
2026-01-13	32.3500	32.9500	32.3000	32.9500	+0.304%	3	300	-36.571%
2026-01-12	31.5500	32.9500	31.4500	32.8500	-6.941%	213	298	-36.377%
2026-01-07	35.3000	35.3000	35.3000	35.3000	-6.564%	1	101	-40.793%
2026-01-05	34.5000	37.7800	34.5000	37.7800	+62.495%	14	105	-44.680%
2026-01-02	23.1800	23.2500	23.1800	23.2500	+12.591%	2	105	-10.108%
2025-12-31	21.8000	21.8500	20.6500	20.6500	-10.683%	11	102	+1.211%
2025-12-29	22.3500	23.1200	22.3500	23.1200	+3.910%	2	102	-9.602%
2025-12-23	22.5500	22.7000	22.2500	22.2500	+3.488%	6	101	-6.067%
2025-12-19	21.5000	21.5000	21.5000	21.5000	+10.996%	1	100	-2.791%
2025-12-18	19.3700	19.3700	19.3700	19.3700	-14.745%	1	100	+7.899%
2025-12-15	22.7200	22.7200	22.7100	22.7200	-1.260%	7	100	-8.011%
2025-12-12	24.1000	24.1500	23.0100	23.0100	-14.841%	3	94	-9.170%
2025-12-11	24.5000	27.0200	23.3600	27.0200	+71.774%	8	93	-22.650%
2025-12-05	15.7300	15.7300	15.7300	15.7300	+32.743%	1	87	+32.867%
2025-11-20	13.9000	13.9000	11.8500	11.8500	+0.851%	120	87	+76.371%
2025-11-19	12.5000	12.5000	11.5000	11.7500	+3.982%	21	70	+77.872%
2025-11-17	13.3500	13.3500	11.2500	11.3000	0.000%	132	67	+84.956%