Dark

GS20270115C1440
GS Jan 15 2027 1440.00 Call (GS270115C01440000)
option OPRA

EOD

Aug 19, 2026

7.50-5.779%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.5000	7.5000	7.5000	7.5000	-5.779%	1	1,375	0.000%
2026-08-18	7.9600	7.9600	7.9600	7.9600	-8.716%	8	1,374	-5.779%
2026-08-17	8.7200	8.7200	8.7200	8.7200	-10.103%	1	1,374	-13.991%
2026-08-13	9.7000	9.7000	9.7000	9.7000	-1.020%	1	1,375	-22.680%
2026-08-11	10.2800	10.2800	9.8000	9.8000	-13.656%	60	1,376	-23.469%
2026-08-07	11.3500	11.3500	11.3500	11.3500	-8.541%	1	1,350	-33.921%
2026-08-06	14.3000	14.6600	12.2500	12.4100	+37.889%	155	1,350	-39.565%
2026-08-03	9.3500	9.3500	8.9500	9.0000	-4.255%	4	1,400	-16.667%
2026-07-31	9.7500	9.7500	9.4000	9.4000	+0.213%	4	1,399	-20.213%
2026-07-30	9.3000	9.3800	9.0500	9.3800	+8.817%	15	1,397	-20.043%
2026-07-29	10.1500	10.2000	8.0100	8.6200	-29.690%	91	1,393	-12.993%
2026-07-28	11.9500	13.1800	11.8200	12.2600	-15.156%	39	1,357	-38.825%
2026-07-27	16.5500	17.1000	13.9000	14.4500	-3.020%	93	1,357	-48.097%
2026-07-24	15.4500	15.5000	14.8700	14.9000	-12.610%	14	1,384	-49.664%
2026-07-23	17.8000	17.8000	16.2000	17.0500	-13.010%	68	1,389	-56.012%
2026-07-22	19.2500	19.9500	18.8000	19.6000	+9.497%	53	1,405	-61.735%
2026-07-21	17.3500	18.0500	16.9500	17.9000	+14.377%	121	1,416	-58.101%
2026-07-20	16.1500	16.4000	15.3000	15.6500	-14.481%	22	1,456	-52.077%
2026-07-17	17.2000	18.7000	17.2000	18.3000	-22.128%	38	1,456	-59.016%
2026-07-16	25.3000	25.3000	22.8000	23.5000	-16.814%	29	1,473	-68.085%
2026-07-15	26.8000	28.4500	25.0500	28.2500	+118.147%	21	1,475	-73.451%
2026-07-08	13.6700	13.6700	12.9500	12.9500	-19.565%	4	1,486	-42.085%
2026-07-06	16.2000	16.2000	16.1000	16.1000	+30.364%	2	1,485	-53.416%
2026-06-30	12.3500	12.3500	12.3500	12.3500	-9.524%	2	1,484	-39.271%
2026-06-29	13.7200	13.7200	13.6500	13.6500	-33.415%	2	1,484	-45.055%
2026-06-25	23.5000	23.5000	20.5000	20.5000	-8.889%	17	1,485	-63.415%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-1.359%	1	1,484	-66.667%
2026-06-16	23.0000	23.0000	22.8100	22.8100	+53.087%	2	1,484	-67.120%
2026-06-11	14.4000	14.9000	14.4000	14.9000	+5.300%	6	1,484	-49.664%
2026-06-10	14.2900	14.2900	14.1500	14.1500	-13.190%	2	1,480	-46.996%
2026-06-09	18.8000	18.8500	16.3000	16.3000	-16.837%	4	1,480	-53.988%
2026-06-08	19.6900	19.8000	19.5000	19.6000	-7.329%	14	1,480	-61.735%
2026-06-05	21.4000	21.4000	21.1500	21.1500	-19.734%	2	1,474	-64.539%
2026-06-04	27.3000	27.3000	26.2500	26.3500	+64.688%	13	1,474	-71.537%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-14.209%	1	1,483	-53.125%
2026-06-02	17.0000	18.6500	17.0000	18.6500	+26.014%	14	1,483	-59.786%
2026-06-01	11.5000	14.8000	11.5000	14.8000	+30.973%	6	1,482	-49.324%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+44.872%	5	1,486	-33.628%
2026-05-20	6.8400	8.0000	6.8400	7.8000	+23.810%	30	1,481	-3.846%
2026-05-18	6.9500	6.9500	6.1500	6.3000	-11.268%	44	1,495	+19.048%
2026-05-14	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,495	+5.634%
2026-05-12	6.5000	6.5000	6.2900	6.3000	+17.537%	5	1,494	+19.048%
2026-05-08	5.7000	5.7000	5.3600	5.3600	-0.741%	14	1,494	+39.925%
2026-05-07	5.3000	5.4500	5.3000	5.4000	-8.319%	8	1,493	+38.889%
2026-05-06	5.4500	5.8900	5.2100	5.8900	+28.884%	6	1,497	+27.334%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+2.697%	1	1,494	+64.114%
2026-05-04	4.7500	4.7900	4.4500	4.4500	-25.833%	6	1,493	+68.539%
2026-04-30	5.9000	6.0000	5.8000	6.0000	+4.348%	3	1,488	+25.000%
2026-04-29	6.0000	6.1500	5.6500	5.7500	-4.167%	86	1,489	+30.435%
2026-04-28	5.9500	6.2500	5.9500	6.0000	+4.348%	24	1,521	+25.000%
2026-04-24	5.3700	6.1200	5.3700	5.7500	-9.449%	57	1,530	+30.435%
2026-04-23	6.3000	6.6000	6.0000	6.3500	+1.600%	64	1,554	+18.110%
2026-04-22	6.4000	6.4000	6.2500	6.2500	-0.160%	20	1,568	+20.000%
2026-04-21	6.0000	6.5500	6.0000	6.2600	+25.200%	5	1,571	+19.808%
2026-04-17	4.8000	5.2000	4.8000	5.0000	+25.000%	15	1,571	+50.000%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+9.290%	1	1,574	+87.500%
2026-04-14	3.5200	3.6600	2.8000	3.6600	+14.375%	12	1,574	+104.918%
2026-04-13	3.3000	3.3000	3.1000	3.2000	-32.632%	6	1,581	+134.375%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+11.765%	2	1,582	+57.895%
2026-04-08	4.1000	4.4000	4.1000	4.2500	+41.667%	20	1,582	+76.471%
2026-04-01	3.4500	3.6000	3.0000	3.0000	+6.383%	28	1,593	+150.000%
2026-03-31	2.6800	2.8200	2.6000	2.8200	+13.253%	3	1,571	+165.957%
2026-03-30	2.5500	2.5500	2.4900	2.4900	+0.403%	12	1,569	+201.205%
2026-03-26	2.5700	2.6000	2.4200	2.4800	-14.483%	142	1,558	+202.419%
2026-03-25	3.0000	3.1000	2.8000	2.9000	-6.452%	49	1,487	+158.621%
2026-03-24	3.0500	3.1000	3.0500	3.1000	-1.587%	2	1,460	+141.935%
2026-03-23	3.0000	3.1800	2.9000	3.1500	+22.093%	9	1,459	+138.095%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+2.381%	2	1,456	+190.698%
2026-03-18	2.5500	2.5500	2.5200	2.5200	+1.205%	4	1,456	+197.619%
2026-03-17	2.9000	2.9000	2.4800	2.4900	-4.231%	6	1,454	+201.205%
2026-03-16	2.6300	2.7000	2.5600	2.6000	0.000%	57	1,450	+188.462%
2026-03-13	2.7900	2.8100	2.6000	2.6000	-11.263%	4	1,427	+188.462%
2026-03-12	3.0000	3.0000	2.9100	2.9300	-11.212%	4	1,425	+155.973%
2026-03-11	4.0500	4.0500	3.3000	3.3000	-18.519%	7	1,423	+127.273%
2026-03-10	4.3500	4.5000	3.9000	4.0500	-4.706%	10	1,420	+85.185%
2026-03-09	4.1900	4.3000	4.1000	4.2500	-9.574%	5	1,417	+76.471%
2026-03-06	4.4000	4.8500	4.2500	4.7000	-1.468%	61	1,414	+59.574%
2026-03-05	5.3000	5.6500	4.4500	4.7700	-9.143%	78	1,400	+57.233%
2026-03-04	6.2500	6.5000	5.2500	5.2500	-15.323%	77	1,369	+42.857%
2026-03-03	5.5000	6.4000	5.5000	6.2000	-4.615%	44	1,319	+20.968%
2026-03-02	6.6500	6.9000	6.4500	6.5000	0.000%	64	1,310	+15.385%
2026-02-27	8.0000	8.4000	6.5000	6.5000	-30.108%	52	1,282	+15.385%
2026-02-26	10.0000	10.0000	9.1000	9.3000	+6.897%	34	1,280	-19.355%
2026-02-25	9.0000	9.1000	8.7000	8.7000	+2.959%	8	1,278	-13.793%
2026-02-24	7.9500	8.8600	7.9500	8.4500	+1.685%	149	1,278	-11.243%
2026-02-23	9.8000	9.8000	8.0500	8.3100	-9.967%	69	1,222	-9.747%
2026-02-20	9.6000	10.5500	8.9500	9.2300	-1.283%	229	1,222	-18.743%
2026-02-19	10.1000	10.1500	8.9000	9.3500	-7.426%	54	1,187	-19.786%
2026-02-18	10.4400	11.0000	9.8000	10.1000	+7.219%	130	1,172	-25.743%
2026-02-17	10.5000	10.6500	9.2100	9.4200	+1.290%	614	1,146	-20.382%
2026-02-13	9.4500	9.7000	9.1500	9.3000	-14.679%	10	946	-19.355%
2026-02-12	13.8000	14.0500	10.9000	10.9000	-11.884%	329	946	-31.193%
2026-02-11	12.8500	13.1000	11.6000	12.3700	+8.987%	747	933	-39.369%
2026-02-10	11.1500	11.5000	10.6000	11.3500	+7.583%	82	703	-33.921%
2026-02-09	9.8500	10.5500	9.7000	10.5500	+14.054%	250	690	-28.910%
2026-02-06	9.2000	9.7000	9.2000	9.2500	+12.805%	346	684	-18.919%
2026-02-05	8.3500	8.6700	7.9500	8.2000	-11.828%	245	542	-8.537%
2026-02-04	9.1500	9.4500	8.7500	9.3000	-8.824%	12	442	-19.355%
2026-02-03	10.6500	11.0500	10.1000	10.2000	-3.318%	36	442	-26.471%
2026-02-02	10.8000	10.8000	10.5500	10.5500	+0.957%	8	440	-28.910%
2026-01-30	11.4500	11.4500	10.2500	10.4500	-1.878%	12	440	-28.230%
2026-01-29	9.9500	10.9000	9.9500	10.6500	+4.926%	38	442	-29.577%
2026-01-28	10.2500	10.6500	9.9000	10.1500	-0.490%	135	452	-26.108%
2026-01-27	10.2000	10.2000	9.7000	10.2000	-5.991%	15	399	-26.471%
2026-01-26	10.0000	10.8500	9.8000	10.8500	+3.333%	199	396	-30.876%
2026-01-23	11.1500	11.3500	10.4500	10.5000	-26.573%	26	331	-28.571%
2026-01-22	14.5000	14.6900	14.1000	14.3000	+5.926%	49	327	-47.552%
2026-01-21	13.3600	14.3000	13.2800	13.5000	+7.143%	8	341	-44.444%
2026-01-20	12.4100	12.6800	12.4100	12.6000	-10.000%	38	341	-40.476%
2026-01-16	17.6000	17.6000	13.9000	14.0000	-6.977%	28	346	-46.429%
2026-01-15	12.3200	15.4000	12.2000	15.0500	+22.857%	99	346	-50.166%
2026-01-14	12.9500	13.0000	12.2500	12.2500	-6.489%	12	335	-38.776%
2026-01-13	13.2000	13.8000	13.1000	13.1000	-7.092%	23	334	-42.748%
2026-01-12	13.1500	14.1000	13.1500	14.1000	+0.714%	15	343	-46.809%
2026-01-09	13.5800	14.0000	13.5000	14.0000	+1.670%	6	333	-46.429%
2026-01-08	14.1000	14.3700	13.4500	13.7700	0.000%	178	333	-45.534%
2026-01-07	15.6500	15.9100	12.3500	13.7700	-12.237%	591	290	-45.534%
2026-01-06	15.6900	15.6900	15.6900	15.6900	0.000%	1	1	-52.199%