Dark

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

EOD

Aug 19, 2026

16.15-19.732%(-3.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.2100	16.3400	16.0900	16.1500	-19.732%	4	972	0.000%
2026-08-17	20.1200	20.1200	20.1200	20.1200	+0.600%	1	972	-19.732%
2026-08-14	19.3000	20.0000	19.3000	20.0000	-13.978%	10	971	-19.250%
2026-08-13	23.4500	23.4500	23.2500	23.2500	+5.682%	2	972	-30.538%
2026-08-10	22.0500	22.0500	22.0000	22.0000	-9.316%	2	971	-26.591%
2026-08-07	24.0300	24.2600	23.9300	24.2600	-9.814%	4	971	-33.430%
2026-08-06	30.3500	30.3500	26.9000	26.9000	-15.542%	2	971	-39.963%
2026-08-05	31.1000	34.1500	31.1000	31.8500	+10.706%	26	971	-49.294%
2026-08-04	27.5000	29.2600	27.5000	28.7700	+48.452%	9	967	-43.865%
2026-08-03	19.7100	19.7100	19.3800	19.3800	-7.273%	4	965	-16.667%
2026-07-31	20.4700	21.6500	20.4700	20.9000	-2.610%	24	965	-22.727%
2026-07-30	19.7000	21.7800	19.7000	21.4600	+17.268%	21	967	-24.744%
2026-07-29	21.6400	21.6400	18.2500	18.3000	-32.222%	26	981	-11.749%
2026-07-28	24.3500	27.0000	24.3500	27.0000	+1.313%	47	971	-40.185%
2026-07-27	36.0000	36.2500	26.6500	26.6500	-15.931%	23	970	-39.400%
2026-07-24	32.6500	33.2000	31.7000	31.7000	-12.552%	18	978	-49.054%
2026-07-23	36.7500	36.8000	36.2500	36.2500	+15.079%	5	983	-55.448%
2026-07-20	33.3800	33.3800	31.5000	31.5000	-16.996%	4	984	-48.730%
2026-07-17	37.6000	37.9500	37.6000	37.9500	-9.643%	11	983	-57.444%
2026-07-16	50.7000	50.7000	42.0000	42.0000	-28.632%	30	972	-61.548%
2026-07-15	56.0300	58.8500	50.5800	58.8500	+7.000%	41	959	-72.557%
2026-07-14	43.0000	55.0000	42.8500	55.0000	+86.441%	940	957	-70.636%
2026-07-13	30.9500	30.9500	29.5000	29.5000	-11.198%	3	504	-45.254%
2026-07-10	32.1900	33.5000	32.0800	33.2200	-5.031%	26	501	-51.385%
2026-07-09	33.8000	35.2500	33.2500	34.9800	+7.963%	55	521	-53.831%
2026-07-07	30.4000	32.4100	29.6500	32.4000	+1.472%	10	506	-50.154%
2026-07-06	31.9300	31.9300	31.9300	31.9300	+24.971%	1	500	-49.421%
2026-07-02	29.0000	29.0000	25.5000	25.5500	-0.969%	8	499	-36.791%
2026-07-01	25.8500	26.0000	25.8000	25.8000	+13.656%	17	499	-37.403%
2026-06-30	25.4000	25.4000	22.7000	22.7000	-17.153%	3	505	-28.855%
2026-06-29	28.0000	28.0000	26.8000	27.4000	-4.196%	5	503	-41.058%
2026-06-26	30.0000	32.5600	28.6000	28.6000	-31.905%	14	501	-43.531%
2026-06-25	48.0000	48.0000	42.0000	42.0000	+5.528%	16	510	-61.548%
2026-06-24	41.0000	41.0000	39.8000	39.8000	-10.259%	18	510	-59.422%
2026-06-23	45.3600	45.3600	44.3500	44.3500	-3.587%	4	525	-63.585%
2026-06-22	46.0000	46.0000	44.0500	46.0000	+0.437%	6	521	-64.891%
2026-06-18	53.0000	53.0000	45.8000	45.8000	-8.400%	19	535	-64.738%
2026-06-17	52.2400	53.3000	50.0000	50.0000	+16.550%	18	535	-67.700%
2026-06-15	44.1500	44.1500	42.0000	42.9000	+7.925%	7	535	-62.354%
2026-06-12	38.5500	42.7200	38.5500	39.7500	+23.639%	14	534	-59.371%
2026-06-11	32.1500	32.1500	32.1500	32.1500	+8.067%	1	529	-49.767%
2026-06-10	29.7500	29.7500	29.7500	29.7500	-7.321%	1	528	-45.714%
2026-06-09	41.1000	41.1000	32.1000	32.1000	-14.446%	37	529	-49.688%
2026-06-08	40.0000	40.3900	37.5200	37.5200	-14.338%	7	544	-56.956%
2026-06-05	44.0000	44.0000	43.8000	43.8000	-13.456%	2	539	-63.128%
2026-06-04	50.6100	50.6100	50.6100	50.6100	+53.830%	4	539	-68.089%
2026-06-03	33.1000	33.1000	32.9000	32.9000	-13.648%	2	539	-50.912%
2026-06-02	37.7300	38.1000	37.7300	38.1000	+19.063%	2	539	-57.612%
2026-06-01	27.6000	32.0000	27.6000	32.0000	+29.817%	40	537	-49.531%
2026-05-29	24.6500	24.6600	24.6500	24.6500	+10.538%	75	497	-34.483%
2026-05-22	22.3000	22.3000	22.3000	22.3000	+22.527%	1	423	-27.578%
2026-05-20	16.1500	18.2000	16.1500	18.2000	+35.115%	3	423	-11.264%
2026-05-18	13.4700	13.4700	13.4700	13.4700	-6.782%	1	423	+19.896%
2026-05-15	14.5000	14.5000	14.2300	14.4500	-14.497%	11	423	+11.765%
2026-05-14	16.0000	17.0000	16.0000	16.9000	+14.654%	128	431	-4.438%
2026-05-13	13.5000	15.0000	13.5000	14.7400	+18.871%	45	501	+9.566%
2026-05-12	12.6000	12.6000	12.4000	12.4000	+7.826%	2	501	+30.242%
2026-05-07	12.0000	12.0000	11.5000	11.5000	+11.111%	2	501	+40.435%
2026-05-05	10.2000	10.5400	10.2000	10.3500	-1.429%	4	501	+56.039%
2026-05-04	10.7000	10.8500	10.5000	10.5000	-15.865%	16	503	+53.810%
2026-04-30	12.4800	12.4800	12.4800	12.4800	-0.160%	1	508	+29.407%
2026-04-29	12.5000	13.0000	12.1700	12.5000	-3.326%	20	508	+29.200%
2026-04-27	13.1000	13.3000	12.9300	12.9300	-13.800%	8	512	+24.903%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	45	512	+7.667%
2026-04-21	15.0000	15.0000	14.0000	14.0000	+13.452%	7	528	+15.357%
2026-04-20	12.4000	12.5500	12.2000	12.3400	-1.673%	26	528	+30.875%
2026-04-17	11.3300	12.6000	11.3300	12.5500	+21.845%	40	528	+28.685%
2026-04-16	10.2500	10.3000	10.2500	10.3000	+15.084%	10	522	+56.796%
2026-04-14	9.1500	9.2100	8.9500	8.9500	+4.070%	13	517	+80.447%
2026-04-13	8.6000	8.6000	8.6000	8.6000	-21.101%	6	515	+87.791%
2026-04-09	11.0000	11.1700	10.8500	10.9000	-0.909%	6	521	+48.165%
2026-04-08	11.0000	11.5500	11.0000	11.0000	+45.310%	5	520	+46.818%
2026-04-02	7.0900	7.5700	7.0900	7.5700	-8.795%	20	513	+113.342%
2026-04-01	8.3000	8.3500	7.9700	8.3000	+13.699%	70	513	+94.578%
2026-03-31	7.5000	7.6500	7.3000	7.3000	+17.742%	18	577	+121.233%
2026-03-26	6.2500	6.2500	6.2000	6.2000	-12.676%	2	583	+160.484%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-1.389%	2	582	+127.465%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+15.200%	3	583	+124.306%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+18.371%	1	586	+158.400%
2026-03-17	5.2800	5.2800	5.2800	5.2800	-13.866%	1	585	+205.871%
2026-03-12	6.6600	6.6600	6.1300	6.1300	-17.162%	79	585	+163.458%
2026-03-11	7.7300	8.0500	7.4000	7.4000	-20.000%	75	508	+118.243%
2026-03-10	8.4200	10.9800	6.0100	9.2500	+19.355%	531	482	+74.595%
2026-03-09	9.3500	9.3500	7.7500	7.7500	-20.513%	27	258	+108.387%
2026-03-06	9.7500	9.7500	9.7500	9.7500	+5.405%	1	233	+65.641%
2026-03-05	11.0000	11.0000	9.2500	9.2500	-28.295%	90	232	+74.595%
2026-03-04	13.0100	13.3400	12.9000	12.9000	+11.688%	33	217	+25.194%
2026-03-03	11.5000	11.5500	11.5000	11.5500	-15.385%	16	223	+39.827%
2026-03-02	13.7000	13.7000	13.6500	13.6500	+5.000%	2	212	+18.315%
2026-02-27	15.0000	15.0000	13.0000	13.0000	-29.539%	51	212	+24.231%
2026-02-25	18.0000	18.4500	17.7500	18.4500	+12.158%	5	171	-12.466%
2026-02-24	16.5000	16.5000	16.4500	16.4500	+2.813%	2	171	-1.824%
2026-02-23	16.0000	16.0000	16.0000	16.0000	-12.807%	27	171	+0.937%
2026-02-19	18.4000	18.4000	18.3500	18.3500	-11.779%	6	154	-11.989%
2026-02-12	20.8500	20.8500	20.8000	20.8000	-12.788%	2	154	-22.356%
2026-02-11	24.2500	24.2500	23.4500	23.8500	+4.881%	211	153	-32.285%
2026-02-10	23.3000	23.7500	22.7400	22.7400	+42.571%	61	149	-28.980%
2026-02-05	16.0000	16.9200	15.9500	15.9500	-24.048%	49	165	+1.254%
2026-02-02	21.6000	21.6000	21.0000	21.0000	+10.178%	25	153	-23.095%
2026-01-27	19.0000	19.0600	19.0000	19.0600	-4.938%	2	150	-15.268%
2026-01-26	20.1000	20.1000	20.0500	20.0500	+6.649%	2	151	-19.451%
2026-01-23	20.9000	21.0000	18.8000	18.8000	-30.755%	6	151	-14.096%
2026-01-22	26.8500	27.2000	26.8500	27.1500	-0.549%	18	147	-40.516%
2026-01-21	27.3000	27.3000	27.3000	27.3000	-0.219%	2	149	-40.842%
2026-01-16	27.4500	27.4500	27.3600	27.3600	-5.655%	4	148	-40.972%
2026-01-15	25.5000	29.2500	25.5000	29.0000	+28.889%	14	148	-44.310%
2026-01-14	23.4000	23.6000	22.5000	22.5000	-11.348%	4	144	-28.222%
2026-01-13	25.5400	25.5400	25.3800	25.3800	-0.782%	2	143	-36.367%
2026-01-12	25.1500	25.9000	25.1500	25.5800	-2.329%	21	143	-36.865%
2026-01-09	26.8500	27.2500	26.1900	26.1900	+6.463%	22	141	-38.335%
2026-01-08	25.0500	25.0500	24.4500	24.6000	-6.535%	93	136	-34.350%
2026-01-07	25.6000	27.5100	25.6000	26.3200	-8.927%	7	51	-38.640%
2026-01-06	28.9000	28.9000	28.9000	28.9000	-3.602%	5	50	-44.118%
2026-01-05	24.7500	29.9800	24.7500	29.9800	+58.039%	8	59	-46.131%
2026-01-02	18.9700	18.9700	18.9700	18.9700	+13.729%	1	59	-14.866%
2025-12-31	16.6600	16.7300	16.5100	16.6800	-9.348%	50	33	-3.177%
2025-12-26	18.4000	18.4000	18.4000	18.4000	+5.023%	3	33	-12.228%
2025-12-23	17.5200	17.5200	17.5200	17.5200	+2.157%	2	30	-7.820%
2025-12-22	16.9000	17.1500	16.9000	17.1500	+12.829%	2	28	-5.831%
2025-12-18	15.2500	15.6100	15.2000	15.2000	-18.977%	58	28	+6.250%
2025-12-15	18.7600	18.7600	18.7600	18.7600	-13.548%	10	14	-13.913%
2025-12-11	19.8000	21.7000	19.7500	21.7000	0.000%	12	4	-25.576%