Dark

GS20270115C1340
GS Jan 15 2027 1340.00 Call (GS270115C01340000)
option OPRA

EOD

Aug 18, 2026

14.09-9.505%(-1.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.8700	14.0900	13.8700	14.0900	-9.505%	4	329	0.000%
2026-08-17	15.5700	15.5700	15.5700	15.5700	-0.828%	1	327	-9.505%
2026-08-14	15.7000	15.7000	15.7000	15.7000	-12.045%	1	327	-10.255%
2026-08-13	17.8500	17.8500	17.8500	17.8500	+10.870%	1	326	-21.064%
2026-08-12	16.0500	16.1000	15.9000	16.1000	-8.262%	17	325	-12.484%
2026-08-11	17.5000	17.5500	17.5000	17.5500	-7.874%	4	329	-19.715%
2026-08-10	19.1500	19.1500	18.8500	19.0500	-1.550%	12	328	-26.037%
2026-08-07	19.2500	19.3500	19.2500	19.3500	-16.088%	2	326	-27.183%
2026-08-04	23.0900	23.2600	23.0600	23.0600	+43.230%	3	327	-38.899%
2026-08-03	16.7300	16.7300	16.0200	16.1000	-3.593%	23	326	-12.484%
2026-07-31	16.7600	16.7600	16.7000	16.7000	+13.605%	2	331	-15.629%
2026-07-29	14.4000	14.7000	14.4000	14.7000	-28.986%	2	330	-4.150%
2026-07-28	20.7000	20.7000	20.7000	20.7000	-14.639%	2	330	-31.932%
2026-07-27	24.0500	24.3000	23.6500	24.2500	-26.626%	8	331	-41.897%
2026-07-22	33.1000	33.1000	32.8000	33.0500	+6.202%	6	327	-57.368%
2026-07-21	30.0500	31.1200	29.5100	31.1200	+13.784%	24	324	-54.724%
2026-07-20	27.5400	27.5400	27.3500	27.3500	-10.033%	2	316	-48.483%
2026-07-17	30.1000	30.4000	30.1000	30.4000	-22.764%	5	317	-53.651%
2026-07-16	43.4300	43.4300	39.3600	39.3600	-18.323%	8	312	-64.202%
2026-07-15	44.4200	48.1900	41.8300	48.1900	+12.936%	101	311	-70.762%
2026-07-14	40.7000	42.6700	40.5500	42.6700	+58.625%	51	219	-66.979%
2026-07-10	26.6500	26.9500	26.6500	26.9000	+21.445%	5	231	-47.621%
2026-07-08	22.3500	22.3500	21.6900	22.1500	-12.277%	22	234	-36.388%
2026-07-07	25.2500	25.2500	25.2500	25.2500	+15.244%	1	232	-44.198%
2026-07-02	22.2000	22.2000	21.9100	21.9100	+9.277%	2	231	-35.691%
2026-07-01	19.9500	20.0500	19.9500	20.0500	-1.232%	2	231	-29.726%
2026-06-30	20.3000	20.3500	20.3000	20.3000	-44.384%	4	231	-30.591%
2026-06-25	38.7500	38.7500	36.1500	36.5000	+0.523%	3	230	-61.397%
2026-06-23	37.1500	37.1500	36.3100	36.3100	-4.948%	5	230	-61.195%
2026-06-18	42.4500	42.4500	38.2000	38.2000	-7.282%	3	232	-63.115%
2026-06-17	41.0500	42.9000	41.0500	41.2000	+14.763%	24	232	-65.801%
2026-06-15	36.6000	36.6700	35.9000	35.9000	+9.786%	3	232	-60.752%
2026-06-12	32.7000	33.4500	32.7000	32.7000	+5.825%	6	231	-56.911%
2026-06-08	33.3500	33.3500	30.9000	30.9000	-4.923%	5	229	-54.401%
2026-06-05	38.1500	38.3000	32.5000	32.5000	-20.304%	34	232	-56.646%
2026-06-04	39.8200	41.3500	39.8200	40.7800	+29.255%	64	247	-65.449%
2026-06-02	31.3000	31.5500	31.2000	31.5500	+28.252%	4	273	-55.341%
2026-06-01	24.6000	24.6000	24.6000	24.6000	+22.693%	1	273	-42.724%
2026-05-29	20.0500	20.0500	20.0500	20.0500	+15.896%	1	273	-29.726%
2026-05-27	17.3000	17.3000	17.3000	17.3000	-2.754%	1	274	-18.555%
2026-05-22	18.1200	18.1200	17.7900	17.7900	+18.997%	4	273	-20.798%
2026-05-21	14.9500	14.9500	14.9500	14.9500	+14.209%	1	276	-5.753%
2026-05-20	13.0900	13.0900	13.0900	13.0900	+41.514%	1	276	+7.639%
2026-05-19	9.4200	9.4200	9.2500	9.2500	+20.915%	2	275	+52.324%
2026-05-04	7.6000	7.6500	7.6000	7.6500	-24.482%	2	275	+84.183%
2026-04-24	10.0900	10.1300	10.0900	10.1300	-5.767%	2	274	+39.092%
2026-04-23	10.7000	10.7500	10.6500	10.7500	-8.120%	6	273	+31.070%
2026-04-22	11.7000	11.7000	11.7000	11.7000	+6.074%	2	271	+20.427%
2026-04-21	11.1500	11.1500	11.0300	11.0300	+6.570%	15	271	+27.743%
2026-04-20	9.7000	10.3500	9.5000	10.3500	+37.086%	39	273	+36.135%
2026-04-16	8.1500	8.1500	7.5500	7.5500	-8.039%	2	292	+86.623%
2026-04-08	8.2100	8.2100	8.2100	8.2100	+23.459%	1	293	+71.620%
2026-04-02	6.5500	6.6500	6.5500	6.6500	+51.136%	22	299	+111.880%
2026-03-27	4.4500	4.4500	4.4000	4.4000	-22.124%	2	299	+220.227%
2026-03-25	5.6500	5.6500	5.6500	5.6500	0.000%	2	298	+149.381%
2026-03-24	5.0000	5.7000	5.0000	5.6500	-8.871%	7	299	+149.381%
2026-03-23	5.6000	6.2000	5.5100	6.2000	+26.531%	3	303	+127.258%
2026-03-20	4.9500	4.9500	4.9000	4.9000	+7.692%	2	303	+187.551%
2026-03-16	4.6000	4.6000	4.5500	4.5500	+1.111%	2	304	+209.670%
2026-03-13	4.9500	4.9500	4.4500	4.5000	-12.621%	6	304	+213.111%
2026-03-12	5.4000	5.5000	5.1000	5.1500	-12.712%	56	302	+173.592%
2026-03-11	6.1400	6.1400	5.9000	5.9000	-11.940%	4	305	+138.814%
2026-03-10	6.7500	6.7500	6.7000	6.7000	+1.515%	2	304	+110.299%
2026-03-09	6.8000	6.8000	6.6000	6.6000	-10.811%	2	305	+113.485%
2026-03-06	7.6500	7.6500	7.4000	7.4000	-0.671%	2	304	+90.405%
2026-03-05	9.0500	9.4500	7.4500	7.4500	-25.871%	100	304	+89.128%
2026-03-04	10.4500	10.8500	9.9600	10.0500	-8.219%	130	348	+40.199%
2026-03-02	10.7000	11.0000	10.5500	10.9500	-6.009%	17	409	+28.676%
2026-02-27	13.0000	13.6500	11.6500	11.6500	-21.549%	9	419	+20.944%
2026-02-26	15.8400	15.9000	14.8500	14.8500	+2.414%	6	420	-5.118%
2026-02-25	14.7400	14.7400	14.4000	14.5000	+8.209%	4	420	-2.828%
2026-02-24	13.5500	13.8000	13.3000	13.4000	-15.457%	148	420	+5.149%
2026-02-20	15.8000	15.8500	15.8000	15.8500	-4.230%	2	469	-11.104%
2026-02-18	16.7500	16.7500	16.5500	16.5500	+5.751%	2	469	-14.864%
2026-02-17	16.0500	16.0500	15.5500	15.6500	+0.968%	10	469	-9.968%
2026-02-13	15.5000	15.5000	14.9000	15.5000	-28.571%	26	482	-9.097%
2026-02-12	21.3400	21.7000	21.3400	21.7000	+11.856%	8	482	-35.069%
2026-02-11	20.0000	20.0000	19.3400	19.4000	+2.105%	11	481	-27.371%
2026-02-10	19.1000	19.1000	18.9500	19.0000	+14.804%	4	486	-25.842%
2026-02-09	16.7000	16.7000	16.5500	16.5500	+7.818%	2	486	-14.864%
2026-02-06	15.4000	15.4000	15.3500	15.3500	+17.355%	2	486	-8.208%
2026-02-05	12.4500	14.0000	12.4500	13.0800	-9.793%	3	485	+7.722%
2026-02-04	15.5000	15.5000	14.5000	14.5000	-13.433%	2	486	-2.828%
2026-01-30	16.6500	16.8000	16.5500	16.7500	-3.179%	12	486	-15.881%
2026-01-29	17.3500	17.3500	17.3000	17.3000	+5.167%	2	486	-18.555%
2026-01-28	16.0000	16.9000	15.8500	16.4500	-2.374%	11	485	-14.347%
2026-01-26	16.5000	16.9500	16.3300	16.8500	-3.714%	41	487	-16.380%
2026-01-23	17.5000	17.5000	17.5000	17.5000	-21.665%	1	496	-19.486%
2026-01-22	22.6000	22.6000	22.3400	22.3400	+6.381%	30	496	-36.929%
2026-01-20	21.3400	21.4400	20.5500	21.0000	-8.096%	8	486	-32.905%
2026-01-16	22.5000	22.9500	22.1400	22.8500	+0.263%	22	495	-38.337%
2026-01-15	22.3300	22.7900	22.3300	22.7900	+11.990%	10	495	-38.175%
2026-01-14	18.5000	20.3500	18.5000	20.3500	-5.918%	99	496	-30.762%
2026-01-08	21.6100	22.3000	21.6100	21.6300	+3.246%	66	445	-34.859%
2026-01-07	24.0000	24.1700	20.9500	20.9500	-16.865%	12	462	-32.745%
2026-01-06	23.1800	25.2000	23.1800	25.2000	+1.002%	28	465	-44.087%
2026-01-05	23.9100	25.6300	23.9100	24.9500	+51.212%	115	508	-43.527%
2026-01-02	14.3700	16.5000	14.3700	16.5000	+15.789%	36	508	-14.606%
2025-12-31	14.8400	15.0000	13.5500	14.2500	-2.929%	869	167	-1.123%
2025-12-30	14.3600	14.7400	14.3000	14.6800	-2.133%	113	167	-4.019%
2025-12-26	15.0200	15.2500	14.6100	15.0000	0.000%	18	113	-6.067%
2025-12-24	14.0100	15.0000	14.0100	15.0000	+6.383%	31	77	-6.067%
2025-12-23	13.6500	14.5000	13.2500	14.1000	+0.071%	82	77	-0.071%
2025-12-22	13.9500	14.0900	13.9500	14.0900	+9.992%	5	59	0.000%
2025-12-19	12.8100	12.8100	12.8100	12.8100	+6.750%	1	58	+9.992%
2025-12-18	12.5600	12.6400	12.0000	12.0000	+2.564%	91	58	+17.417%
2025-12-17	12.5700	12.6000	11.7000	11.7000	-5.645%	8	9	+20.427%
2025-12-16	13.7500	13.7500	12.4000	12.4000	-14.777%	6	8	+13.629%
2025-12-15	14.0000	14.5500	14.0000	14.5500	0.000%	8	8	-3.162%