Dark

GS20270115C1400
GS Jan 15 2027 1400.00 Call (GS270115C01400000)
option OPRA

EOD

Aug 19, 2026

8.50-22.018%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.5000	8.5000	8.5000	8.5000	-22.018%	1	603	0.000%
2026-08-17	11.2000	11.4000	10.9000	10.9000	+3.810%	9	602	-22.018%
2026-08-14	11.8300	11.8300	10.5000	10.5000	-16.335%	4	601	-19.048%
2026-08-13	13.5500	13.7500	12.5500	12.5500	-11.992%	7	599	-32.271%
2026-08-12	14.2700	14.2700	14.2600	14.2600	+20.847%	2	598	-40.393%
2026-08-11	13.2500	13.2500	11.7500	11.8000	-16.608%	4	599	-27.966%
2026-08-07	14.3000	14.3000	14.1500	14.1500	-16.765%	3	600	-39.929%
2026-08-06	17.4500	17.4500	17.0000	17.0000	-12.371%	7	600	-50.000%
2026-08-05	19.6100	19.6600	19.1700	19.4000	+76.364%	9	601	-56.186%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-11.647%	1	601	-22.727%
2026-07-31	12.5700	12.7200	12.3500	12.4500	+5.508%	6	600	-31.727%
2026-07-30	11.5500	11.8000	11.5500	11.8000	+18.000%	4	600	-27.966%
2026-07-29	10.7500	10.7500	10.0000	10.0000	-33.333%	13	601	-15.000%
2026-07-28	14.8000	15.0000	14.8000	15.0000	-5.956%	6	604	-43.333%
2026-07-27	20.9000	20.9000	15.9000	15.9500	-13.784%	17	610	-46.708%
2026-07-24	18.3500	18.5000	18.3500	18.5000	-7.500%	2	624	-54.054%
2026-07-23	20.0000	20.0000	20.0000	20.0000	-14.420%	10	625	-57.500%
2026-07-22	23.5200	23.5200	23.3700	23.3700	+1.830%	4	625	-63.629%
2026-07-21	22.9500	22.9500	22.9500	22.9500	+20.789%	1	623	-62.963%
2026-07-20	19.0000	19.0000	19.0000	19.0000	-9.524%	1	623	-55.263%
2026-07-17	20.0800	23.1500	20.0800	21.0000	-14.530%	28	622	-59.524%
2026-07-16	34.4900	34.4900	24.5700	24.5700	-31.655%	52	625	-65.405%
2026-07-15	34.4500	35.9500	31.0000	35.9500	+6.047%	77	645	-76.356%
2026-07-14	25.5000	33.9000	25.5000	33.9000	+78.421%	883	625	-74.926%
2026-07-13	19.0000	19.0000	19.0000	19.0000	-9.524%	10	335	-55.263%
2026-07-09	21.0000	21.0000	20.9500	21.0000	+29.630%	20	345	-59.524%
2026-07-08	17.0500	17.4100	16.0000	16.2000	-14.286%	39	335	-47.531%
2026-07-07	19.4000	19.8000	18.9000	18.9000	-0.526%	18	340	-55.026%
2026-07-06	19.0000	19.0000	19.0000	19.0000	+19.497%	15	345	-55.263%
2026-07-01	15.0000	16.5500	14.8300	15.9000	+6.711%	115	330	-46.541%
2026-06-30	15.9500	15.9500	14.9000	14.9000	-8.308%	28	329	-42.953%
2026-06-29	16.6500	16.6500	16.0500	16.2500	-5.797%	12	329	-47.692%
2026-06-26	20.0200	20.0200	17.2500	17.2500	-32.353%	10	329	-50.725%
2026-06-25	27.1700	27.5000	25.5000	25.5000	+6.516%	55	330	-66.667%
2026-06-24	24.4200	25.8000	23.7000	23.9400	-10.404%	807	332	-64.495%
2026-06-23	26.1200	27.3000	26.0500	26.7200	-6.377%	337	258	-68.189%
2026-06-22	28.9800	29.7600	28.4500	28.5400	+0.493%	48	193	-70.217%
2026-06-18	31.8000	32.3700	28.4000	28.4000	-12.615%	11	167	-70.070%
2026-06-17	28.8400	33.1300	28.8400	32.5000	+15.044%	88	167	-73.846%
2026-06-16	28.4500	28.4500	27.9600	28.2500	+1.619%	18	167	-69.912%
2026-06-15	27.8000	27.8000	27.8000	27.8000	+63.433%	1	158	-69.424%
2026-06-10	17.5900	17.5900	17.0100	17.0100	-14.091%	3	157	-50.029%
2026-06-09	22.1000	22.1000	19.3200	19.8000	-17.155%	5	159	-57.071%
2026-06-08	23.9500	23.9500	23.8500	23.9000	-5.720%	3	160	-64.435%
2026-06-05	29.0000	29.0000	25.3500	25.3500	-18.331%	4	159	-66.469%
2026-06-04	24.6200	31.0400	24.6200	31.0400	+33.793%	3	161	-72.616%
2026-06-02	21.0500	23.2000	21.0500	23.2000	+28.889%	18	159	-63.362%
2026-06-01	16.1000	18.0000	15.5500	18.0000	+62.896%	38	145	-52.778%
2026-05-27	11.0500	11.0500	11.0500	11.0500	-15.326%	1	135	-23.077%
2026-05-22	12.5000	13.0500	12.4300	13.0500	+14.073%	9	134	-34.866%
2026-05-21	11.3000	11.4400	11.2000	11.4400	+14.975%	18	130	-25.699%
2026-05-20	9.8500	9.9500	9.8500	9.9500	+29.221%	2	130	-14.573%
2026-05-18	7.7000	7.8000	7.7000	7.7000	+9.843%	4	121	+10.390%
2026-05-12	6.9500	7.1300	6.9500	7.0100	+1.594%	58	121	+21.255%
2026-05-06	6.8000	7.0600	6.7900	6.9000	+21.053%	20	150	+23.188%
2026-05-05	5.8000	5.8000	5.7000	5.7000	-7.468%	40	153	+49.123%
2026-05-04	6.2500	6.2500	6.1600	6.1600	-15.616%	2	153	+37.987%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-2.667%	1	153	+16.438%
2026-04-28	7.4000	7.5100	7.4000	7.5000	+8.696%	8	152	+13.333%
2026-04-27	7.2000	7.5000	6.9000	6.9000	-6.757%	28	150	+23.188%
2026-04-24	7.2000	7.4000	7.2000	7.4000	-0.270%	20	151	+14.865%
2026-04-23	8.0000	8.0000	7.4200	7.4200	-7.250%	3	151	+14.555%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+8.108%	1	152	+6.250%
2026-04-20	7.4000	7.4000	7.4000	7.4000	+42.308%	1	153	+14.865%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+42.466%	1	153	+63.462%
2026-03-25	3.7000	3.8000	3.6000	3.6500	-53.503%	208	152	+132.877%
2026-03-04	7.6300	7.9600	7.0100	7.8500	-32.328%	18	98	+8.280%
2026-02-17	11.6500	11.7000	11.5500	11.6000	+1.576%	4	98	-26.724%
2026-02-13	11.5400	11.5400	11.4200	11.4200	-16.945%	2	96	-25.569%
2026-02-12	13.8800	14.0800	13.7500	13.7500	-7.407%	4	96	-38.182%
2026-02-11	14.5500	14.8500	14.2000	14.8500	+21.224%	75	94	-42.761%
2026-02-09	12.2000	12.3500	12.2000	12.2500	+6.987%	6	65	-30.612%
2026-02-06	11.6000	11.6000	11.4500	11.4500	+18.041%	2	64	-25.764%
2026-02-05	9.8500	9.8500	9.7000	9.7000	-24.514%	2	64	-12.371%
2026-02-02	12.8500	12.8500	12.8500	12.8500	+4.472%	2	63	-33.852%
2026-01-28	12.0500	12.8500	12.0500	12.3000	-1.600%	93	65	-30.894%
2026-01-26	12.1500	12.5500	12.1500	12.5000	-6.015%	8	57	-32.000%
2026-01-23	13.9000	13.9000	13.0000	13.3000	-22.719%	3	58	-36.090%
2026-01-22	17.1500	17.3000	17.1000	17.2100	+2.931%	4	57	-50.610%
2026-01-21	16.7200	16.7200	16.7200	16.7200	+0.723%	11	57	-49.163%
2026-01-16	20.8000	20.8000	16.6000	16.6000	-1.308%	4	43	-48.795%
2026-01-15	16.8200	16.8200	16.8200	16.8200	+19.291%	1	43	-49.465%
2026-01-14	13.8500	14.1500	13.7000	14.1000	-9.904%	62	43	-39.716%
2026-01-13	15.6500	15.6500	15.6500	15.6500	-3.692%	10	24	-45.687%
2026-01-12	15.9100	16.2500	15.9100	16.2500	0.000%	12	24	-47.692%
2026-01-09	16.1000	16.2500	16.1000	16.2500	+6.001%	10	21	-47.692%
2026-01-08	17.5000	18.0000	15.3300	15.3300	-16.911%	15	16	-44.553%
2026-01-07	18.3500	18.4500	18.3500	18.4500	-1.966%	4	3	-53.930%
2026-01-06	18.8200	18.8200	18.8200	18.8200	0.000%	1	1	-54.835%