Dark

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

EOD

Jun 30, 2026

12.35-9.524%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.3500	12.3500	12.3500	12.3500	-9.524%	2	1,484	0.000%
2026-06-29	13.7200	13.7200	13.6500	13.6500	-33.415%	2	1,484	-9.524%
2026-06-25	23.5000	23.5000	20.5000	20.5000	-8.889%	17	1,485	-39.756%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-1.359%	1	1,484	-45.111%
2026-06-16	23.0000	23.0000	22.8100	22.8100	+53.087%	2	1,484	-45.857%
2026-06-11	14.4000	14.9000	14.4000	14.9000	+5.300%	6	1,484	-17.114%
2026-06-10	14.2900	14.2900	14.1500	14.1500	-13.190%	2	1,480	-12.721%
2026-06-09	18.8000	18.8500	16.3000	16.3000	-16.837%	4	1,480	-24.233%
2026-06-08	19.6900	19.8000	19.5000	19.6000	-7.329%	14	1,480	-36.990%
2026-06-05	21.4000	21.4000	21.1500	21.1500	-19.734%	2	1,474	-41.608%
2026-06-04	27.3000	27.3000	26.2500	26.3500	+64.688%	13	1,474	-53.131%
2026-06-03	16.0000	16.0000	16.0000	16.0000	-14.209%	1	1,483	-22.813%
2026-06-02	17.0000	18.6500	17.0000	18.6500	+26.014%	14	1,483	-33.780%
2026-06-01	11.5000	14.8000	11.5000	14.8000	+30.973%	6	1,482	-16.554%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+44.872%	5	1,486	+9.292%
2026-05-20	6.8400	8.0000	6.8400	7.8000	+23.810%	30	1,481	+58.333%
2026-05-18	6.9500	6.9500	6.1500	6.3000	-11.268%	44	1,495	+96.032%
2026-05-14	7.1000	7.1000	7.1000	7.1000	+12.698%	1	1,495	+73.944%
2026-05-12	6.5000	6.5000	6.2900	6.3000	+17.537%	5	1,494	+96.032%
2026-05-08	5.7000	5.7000	5.3600	5.3600	-0.741%	14	1,494	+130.410%
2026-05-07	5.3000	5.4500	5.3000	5.4000	-8.319%	8	1,493	+128.704%
2026-05-06	5.4500	5.8900	5.2100	5.8900	+28.884%	6	1,497	+109.677%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+2.697%	1	1,494	+170.241%
2026-05-04	4.7500	4.7900	4.4500	4.4500	-25.833%	6	1,493	+177.528%
2026-04-30	5.9000	6.0000	5.8000	6.0000	+4.348%	3	1,488	+105.833%
2026-04-29	6.0000	6.1500	5.6500	5.7500	-4.167%	86	1,489	+114.783%
2026-04-28	5.9500	6.2500	5.9500	6.0000	+4.348%	24	1,521	+105.833%
2026-04-24	5.3700	6.1200	5.3700	5.7500	-9.449%	57	1,530	+114.783%
2026-04-23	6.3000	6.6000	6.0000	6.3500	+1.600%	64	1,554	+94.488%
2026-04-22	6.4000	6.4000	6.2500	6.2500	-0.160%	20	1,568	+97.600%
2026-04-21	6.0000	6.5500	6.0000	6.2600	+25.200%	5	1,571	+97.284%
2026-04-17	4.8000	5.2000	4.8000	5.0000	+25.000%	15	1,571	+147.000%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+9.290%	1	1,574	+208.750%
2026-04-14	3.5200	3.6600	2.8000	3.6600	+14.375%	12	1,574	+237.432%
2026-04-13	3.3000	3.3000	3.1000	3.2000	-32.632%	6	1,581	+285.938%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+11.765%	2	1,582	+160.000%
2026-04-08	4.1000	4.4000	4.1000	4.2500	+41.667%	20	1,582	+190.588%
2026-04-01	3.4500	3.6000	3.0000	3.0000	+6.383%	28	1,593	+311.667%
2026-03-31	2.6800	2.8200	2.6000	2.8200	+13.253%	3	1,571	+337.943%
2026-03-30	2.5500	2.5500	2.4900	2.4900	+0.403%	12	1,569	+395.984%
2026-03-26	2.5700	2.6000	2.4200	2.4800	-14.483%	142	1,558	+397.984%
2026-03-25	3.0000	3.1000	2.8000	2.9000	-6.452%	49	1,487	+325.862%
2026-03-24	3.0500	3.1000	3.0500	3.1000	-1.587%	2	1,460	+298.387%
2026-03-23	3.0000	3.1800	2.9000	3.1500	+22.093%	9	1,459	+292.063%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+2.381%	2	1,456	+378.682%
2026-03-18	2.5500	2.5500	2.5200	2.5200	+1.205%	4	1,456	+390.079%
2026-03-17	2.9000	2.9000	2.4800	2.4900	-4.231%	6	1,454	+395.984%
2026-03-16	2.6300	2.7000	2.5600	2.6000	0.000%	57	1,450	+375.000%
2026-03-13	2.7900	2.8100	2.6000	2.6000	-11.263%	4	1,427	+375.000%
2026-03-12	3.0000	3.0000	2.9100	2.9300	-11.212%	4	1,425	+321.502%
2026-03-11	4.0500	4.0500	3.3000	3.3000	-18.519%	7	1,423	+274.242%
2026-03-10	4.3500	4.5000	3.9000	4.0500	-4.706%	10	1,420	+204.938%
2026-03-09	4.1900	4.3000	4.1000	4.2500	-9.574%	5	1,417	+190.588%
2026-03-06	4.4000	4.8500	4.2500	4.7000	-1.468%	61	1,414	+162.766%
2026-03-05	5.3000	5.6500	4.4500	4.7700	-9.143%	78	1,400	+158.910%
2026-03-04	6.2500	6.5000	5.2500	5.2500	-15.323%	77	1,369	+135.238%
2026-03-03	5.5000	6.4000	5.5000	6.2000	-4.615%	44	1,319	+99.194%
2026-03-02	6.6500	6.9000	6.4500	6.5000	0.000%	64	1,310	+90.000%
2026-02-27	8.0000	8.4000	6.5000	6.5000	-30.108%	52	1,282	+90.000%
2026-02-26	10.0000	10.0000	9.1000	9.3000	+6.897%	34	1,280	+32.796%
2026-02-25	9.0000	9.1000	8.7000	8.7000	+2.959%	8	1,278	+41.954%
2026-02-24	7.9500	8.8600	7.9500	8.4500	+1.685%	149	1,278	+46.154%
2026-02-23	9.8000	9.8000	8.0500	8.3100	-9.967%	69	1,222	+48.616%
2026-02-20	9.6000	10.5500	8.9500	9.2300	-1.283%	229	1,222	+33.803%
2026-02-19	10.1000	10.1500	8.9000	9.3500	-7.426%	54	1,187	+32.086%
2026-02-18	10.4400	11.0000	9.8000	10.1000	+7.219%	130	1,172	+22.277%
2026-02-17	10.5000	10.6500	9.2100	9.4200	+1.290%	614	1,146	+31.104%
2026-02-13	9.4500	9.7000	9.1500	9.3000	-14.679%	10	946	+32.796%
2026-02-12	13.8000	14.0500	10.9000	10.9000	-11.884%	329	946	+13.303%
2026-02-11	12.8500	13.1000	11.6000	12.3700	+8.987%	747	933	-0.162%
2026-02-10	11.1500	11.5000	10.6000	11.3500	+7.583%	82	703	+8.811%
2026-02-09	9.8500	10.5500	9.7000	10.5500	+14.054%	250	690	+17.062%
2026-02-06	9.2000	9.7000	9.2000	9.2500	+12.805%	346	684	+33.514%
2026-02-05	8.3500	8.6700	7.9500	8.2000	-11.828%	245	542	+50.610%
2026-02-04	9.1500	9.4500	8.7500	9.3000	-8.824%	12	442	+32.796%
2026-02-03	10.6500	11.0500	10.1000	10.2000	-3.318%	36	442	+21.078%
2026-02-02	10.8000	10.8000	10.5500	10.5500	+0.957%	8	440	+17.062%
2026-01-30	11.4500	11.4500	10.2500	10.4500	-1.878%	12	440	+18.182%
2026-01-29	9.9500	10.9000	9.9500	10.6500	+4.926%	38	442	+15.962%
2026-01-28	10.2500	10.6500	9.9000	10.1500	-0.490%	135	452	+21.675%
2026-01-27	10.2000	10.2000	9.7000	10.2000	-5.991%	15	399	+21.078%
2026-01-26	10.0000	10.8500	9.8000	10.8500	+3.333%	199	396	+13.825%
2026-01-23	11.1500	11.3500	10.4500	10.5000	-26.573%	26	331	+17.619%
2026-01-22	14.5000	14.6900	14.1000	14.3000	+5.926%	49	327	-13.636%
2026-01-21	13.3600	14.3000	13.2800	13.5000	+7.143%	8	341	-8.519%
2026-01-20	12.4100	12.6800	12.4100	12.6000	-10.000%	38	341	-1.984%
2026-01-16	17.6000	17.6000	13.9000	14.0000	-6.977%	28	346	-11.786%
2026-01-15	12.3200	15.4000	12.2000	15.0500	+22.857%	99	346	-17.940%
2026-01-14	12.9500	13.0000	12.2500	12.2500	-6.489%	12	335	+0.816%
2026-01-13	13.2000	13.8000	13.1000	13.1000	-7.092%	23	334	-5.725%
2026-01-12	13.1500	14.1000	13.1500	14.1000	+0.714%	15	343	-12.411%
2026-01-09	13.5800	14.0000	13.5000	14.0000	+1.670%	6	333	-11.786%
2026-01-08	14.1000	14.3700	13.4500	13.7700	0.000%	178	333	-10.312%
2026-01-07	15.6500	15.9100	12.3500	13.7700	-12.237%	591	290	-10.312%
2026-01-06	15.6900	15.6900	15.6900	15.6900	0.000%	1	1	-21.287%