Dark

GS20270115C1300
GS Jan 15 2027 1300.00 Call (GS270115C01300000)
option OPRA

EOD

Jul 1, 2026

25.80+13.656%(+3.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.8500	26.0000	25.8000	25.8000	+13.656%	17	499	0.000%
2026-06-30	25.4000	25.4000	22.7000	22.7000	-17.153%	3	505	+13.656%
2026-06-29	28.0000	28.0000	26.8000	27.4000	-4.196%	5	503	-5.839%
2026-06-26	30.0000	32.5600	28.6000	28.6000	-31.905%	14	501	-9.790%
2026-06-25	48.0000	48.0000	42.0000	42.0000	+5.528%	16	510	-38.571%
2026-06-24	41.0000	41.0000	39.8000	39.8000	-10.259%	18	510	-35.176%
2026-06-23	45.3600	45.3600	44.3500	44.3500	-3.587%	4	525	-41.826%
2026-06-22	46.0000	46.0000	44.0500	46.0000	+0.437%	6	521	-43.913%
2026-06-18	53.0000	53.0000	45.8000	45.8000	-8.400%	19	535	-43.668%
2026-06-17	52.2400	53.3000	50.0000	50.0000	+16.550%	18	535	-48.400%
2026-06-15	44.1500	44.1500	42.0000	42.9000	+7.925%	7	535	-39.860%
2026-06-12	38.5500	42.7200	38.5500	39.7500	+23.639%	14	534	-35.094%
2026-06-11	32.1500	32.1500	32.1500	32.1500	+8.067%	1	529	-19.751%
2026-06-10	29.7500	29.7500	29.7500	29.7500	-7.321%	1	528	-13.277%
2026-06-09	41.1000	41.1000	32.1000	32.1000	-14.446%	37	529	-19.626%
2026-06-08	40.0000	40.3900	37.5200	37.5200	-14.338%	7	544	-31.237%
2026-06-05	44.0000	44.0000	43.8000	43.8000	-13.456%	2	539	-41.096%
2026-06-04	50.6100	50.6100	50.6100	50.6100	+53.830%	4	539	-49.022%
2026-06-03	33.1000	33.1000	32.9000	32.9000	-13.648%	2	539	-21.581%
2026-06-02	37.7300	38.1000	37.7300	38.1000	+19.063%	2	539	-32.283%
2026-06-01	27.6000	32.0000	27.6000	32.0000	+29.817%	40	537	-19.375%
2026-05-29	24.6500	24.6600	24.6500	24.6500	+10.538%	75	497	+4.665%
2026-05-22	22.3000	22.3000	22.3000	22.3000	+22.527%	1	423	+15.695%
2026-05-20	16.1500	18.2000	16.1500	18.2000	+35.115%	3	423	+41.758%
2026-05-18	13.4700	13.4700	13.4700	13.4700	-6.782%	1	423	+91.537%
2026-05-15	14.5000	14.5000	14.2300	14.4500	-14.497%	11	423	+78.547%
2026-05-14	16.0000	17.0000	16.0000	16.9000	+14.654%	128	431	+52.663%
2026-05-13	13.5000	15.0000	13.5000	14.7400	+18.871%	45	501	+75.034%
2026-05-12	12.6000	12.6000	12.4000	12.4000	+7.826%	2	501	+108.065%
2026-05-07	12.0000	12.0000	11.5000	11.5000	+11.111%	2	501	+124.348%
2026-05-05	10.2000	10.5400	10.2000	10.3500	-1.429%	4	501	+149.275%
2026-05-04	10.7000	10.8500	10.5000	10.5000	-15.865%	16	503	+145.714%
2026-04-30	12.4800	12.4800	12.4800	12.4800	-0.160%	1	508	+106.731%
2026-04-29	12.5000	13.0000	12.1700	12.5000	-3.326%	20	508	+106.400%
2026-04-27	13.1000	13.3000	12.9300	12.9300	-13.800%	8	512	+99.536%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	45	512	+72.000%
2026-04-21	15.0000	15.0000	14.0000	14.0000	+13.452%	7	528	+84.286%
2026-04-20	12.4000	12.5500	12.2000	12.3400	-1.673%	26	528	+109.076%
2026-04-17	11.3300	12.6000	11.3300	12.5500	+21.845%	40	528	+105.578%
2026-04-16	10.2500	10.3000	10.2500	10.3000	+15.084%	10	522	+150.485%
2026-04-14	9.1500	9.2100	8.9500	8.9500	+4.070%	13	517	+188.268%
2026-04-13	8.6000	8.6000	8.6000	8.6000	-21.101%	6	515	+200.000%
2026-04-09	11.0000	11.1700	10.8500	10.9000	-0.909%	6	521	+136.697%
2026-04-08	11.0000	11.5500	11.0000	11.0000	+45.310%	5	520	+134.545%
2026-04-02	7.0900	7.5700	7.0900	7.5700	-8.795%	20	513	+240.819%
2026-04-01	8.3000	8.3500	7.9700	8.3000	+13.699%	70	513	+210.843%
2026-03-31	7.5000	7.6500	7.3000	7.3000	+17.742%	18	577	+253.425%
2026-03-26	6.2500	6.2500	6.2000	6.2000	-12.676%	2	583	+316.129%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-1.389%	2	582	+263.380%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+15.200%	3	583	+258.333%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+18.371%	1	586	+312.800%
2026-03-17	5.2800	5.2800	5.2800	5.2800	-13.866%	1	585	+388.636%
2026-03-12	6.6600	6.6600	6.1300	6.1300	-17.162%	79	585	+320.881%
2026-03-11	7.7300	8.0500	7.4000	7.4000	-20.000%	75	508	+248.649%
2026-03-10	8.4200	10.9800	6.0100	9.2500	+19.355%	531	482	+178.919%
2026-03-09	9.3500	9.3500	7.7500	7.7500	-20.513%	27	258	+232.903%
2026-03-06	9.7500	9.7500	9.7500	9.7500	+5.405%	1	233	+164.615%
2026-03-05	11.0000	11.0000	9.2500	9.2500	-28.295%	90	232	+178.919%
2026-03-04	13.0100	13.3400	12.9000	12.9000	+11.688%	33	217	+100.000%
2026-03-03	11.5000	11.5500	11.5000	11.5500	-15.385%	16	223	+123.377%
2026-03-02	13.7000	13.7000	13.6500	13.6500	+5.000%	2	212	+89.011%
2026-02-27	15.0000	15.0000	13.0000	13.0000	-29.539%	51	212	+98.462%
2026-02-25	18.0000	18.4500	17.7500	18.4500	+12.158%	5	171	+39.837%
2026-02-24	16.5000	16.5000	16.4500	16.4500	+2.813%	2	171	+56.839%
2026-02-23	16.0000	16.0000	16.0000	16.0000	-12.807%	27	171	+61.250%
2026-02-19	18.4000	18.4000	18.3500	18.3500	-11.779%	6	154	+40.599%
2026-02-12	20.8500	20.8500	20.8000	20.8000	-12.788%	2	154	+24.038%
2026-02-11	24.2500	24.2500	23.4500	23.8500	+4.881%	211	153	+8.176%
2026-02-10	23.3000	23.7500	22.7400	22.7400	+42.571%	61	149	+13.456%
2026-02-05	16.0000	16.9200	15.9500	15.9500	-24.048%	49	165	+61.755%
2026-02-02	21.6000	21.6000	21.0000	21.0000	+10.178%	25	153	+22.857%
2026-01-27	19.0000	19.0600	19.0000	19.0600	-4.938%	2	150	+35.362%
2026-01-26	20.1000	20.1000	20.0500	20.0500	+6.649%	2	151	+28.678%
2026-01-23	20.9000	21.0000	18.8000	18.8000	-30.755%	6	151	+37.234%
2026-01-22	26.8500	27.2000	26.8500	27.1500	-0.549%	18	147	-4.972%
2026-01-21	27.3000	27.3000	27.3000	27.3000	-0.219%	2	149	-5.495%
2026-01-16	27.4500	27.4500	27.3600	27.3600	-5.655%	4	148	-5.702%
2026-01-15	25.5000	29.2500	25.5000	29.0000	+28.889%	14	148	-11.034%
2026-01-14	23.4000	23.6000	22.5000	22.5000	-11.348%	4	144	+14.667%
2026-01-13	25.5400	25.5400	25.3800	25.3800	-0.782%	2	143	+1.655%
2026-01-12	25.1500	25.9000	25.1500	25.5800	-2.329%	21	143	+0.860%
2026-01-09	26.8500	27.2500	26.1900	26.1900	+6.463%	22	141	-1.489%
2026-01-08	25.0500	25.0500	24.4500	24.6000	-6.535%	93	136	+4.878%
2026-01-07	25.6000	27.5100	25.6000	26.3200	-8.927%	7	51	-1.976%
2026-01-06	28.9000	28.9000	28.9000	28.9000	-3.602%	5	50	-10.727%
2026-01-05	24.7500	29.9800	24.7500	29.9800	+58.039%	8	59	-13.943%
2026-01-02	18.9700	18.9700	18.9700	18.9700	+13.729%	1	59	+36.004%
2025-12-31	16.6600	16.7300	16.5100	16.6800	-9.348%	50	33	+54.676%
2025-12-26	18.4000	18.4000	18.4000	18.4000	+5.023%	3	33	+40.217%
2025-12-23	17.5200	17.5200	17.5200	17.5200	+2.157%	2	30	+47.260%
2025-12-22	16.9000	17.1500	16.9000	17.1500	+12.829%	2	28	+50.437%
2025-12-18	15.2500	15.6100	15.2000	15.2000	-18.977%	58	28	+69.737%
2025-12-15	18.7600	18.7600	18.7600	18.7600	-13.548%	10	14	+37.527%
2025-12-11	19.8000	21.7000	19.7500	21.7000	0.000%	12	4	+18.894%