Dark

GS20270115C500
GS Jan 15 2027 500.00 Call (GS270115C00500000)
option OPRA

Inactive

Jun 12, 2026

571.44+1.770%(+9.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	571.4400	571.4400	571.4400	571.4400	+1.770%	1	110	0.000%
2026-06-09	561.5000	561.5000	561.5000	561.5000	-0.089%	1	110	+1.770%
2026-06-08	562.0000	562.0000	562.0000	562.0000	+4.851%	1	110	+1.680%
2026-06-01	536.0000	536.0000	536.0000	536.0000	+15.892%	1	110	+6.612%
2026-05-18	462.5000	462.5000	462.5000	462.5000	+0.543%	1	111	+23.555%
2026-05-13	460.0000	460.0000	460.0000	460.0000	+42.786%	1	111	+24.226%
2026-03-27	322.1600	322.1600	322.1600	322.1600	-8.151%	10	112	+77.378%
2026-03-23	350.7500	350.7500	350.7500	350.7500	+8.945%	1	122	+62.919%
2026-03-19	321.9500	321.9500	321.9500	321.9500	-1.427%	1	123	+77.493%
2026-03-06	326.6100	326.6100	326.6100	326.6100	-5.330%	10	123	+74.961%
2026-03-05	345.0000	345.0000	345.0000	345.0000	-20.443%	1	133	+65.635%
2026-02-26	433.6500	433.6500	433.6500	433.6500	-8.503%	1	132	+31.774%
2026-01-16	473.7800	473.9500	473.7800	473.9500	+5.674%	2	132	+20.570%
2026-01-09	448.5000	448.5000	448.5000	448.5000	-1.991%	1	132	+27.411%
2026-01-07	457.6100	457.6100	457.6100	457.6100	-1.589%	1	133	+24.875%
2026-01-06	465.0000	465.0000	465.0000	465.0000	+0.172%	1	134	+22.890%
2026-01-05	442.2200	464.2000	442.2200	464.2000	+17.668%	2	136	+23.102%
2025-12-30	394.4000	394.5700	394.1500	394.5000	-3.287%	6	136	+44.852%
2025-12-15	407.9100	407.9100	407.9100	407.9100	-4.330%	1	137	+40.090%
2025-12-11	425.3900	426.3700	425.3900	426.3700	+19.834%	3	137	+34.024%
2025-12-04	355.8000	355.8000	355.8000	355.8000	+7.056%	1	137	+60.607%
2025-12-02	332.6500	332.6500	332.3500	332.3500	-3.387%	2	137	+71.939%
2025-11-28	344.0000	344.0000	344.0000	344.0000	+2.534%	3	136	+66.116%
2025-11-12	335.5000	335.5000	335.5000	335.5000	+8.121%	1	136	+70.325%
2025-10-28	310.3000	310.3000	310.3000	310.3000	+5.401%	2	136	+84.157%
2025-10-15	299.3100	299.3100	294.4000	294.4000	+11.094%	3	138	+94.103%
2025-10-14	265.0000	265.0000	265.0000	265.0000	-15.726%	1	136	+115.638%
2025-10-13	314.4500	314.4500	314.4500	314.4500	+8.077%	2	136	+81.727%
2025-10-10	290.9500	290.9500	290.9500	290.9500	-7.045%	2	136	+96.405%
2025-09-15	311.4800	313.0000	311.4800	313.0000	-0.414%	78	134	+82.569%
2025-09-11	314.3000	314.3000	314.3000	314.3000	+30.904%	1	57	+81.814%
2025-07-17	245.5300	245.5300	240.1000	240.1000	+3.849%	4	56	+138.001%
2025-07-09	231.2000	231.2000	231.2000	231.2000	-5.667%	2	52	+147.163%
2025-06-30	245.0900	245.0900	245.0900	245.0900	+7.543%	1	53	+133.155%
2025-06-26	227.9000	227.9000	227.9000	227.9000	+36.549%	1	52	+150.742%
2025-05-27	159.0000	166.9000	159.0000	166.9000	+10.986%	6	53	+242.385%
2025-05-21	159.5000	159.5000	150.3800	150.3800	-8.584%	4	58	+279.997%
2025-05-14	164.5000	164.5000	164.5000	164.5000	+6.061%	1	54	+247.380%
2025-05-13	155.1000	155.1000	155.1000	155.1000	+5.403%	1	55	+268.433%
2025-05-12	153.8000	153.8000	147.1500	147.1500	+9.813%	17	55	+288.338%
2025-05-08	134.0000	134.0000	134.0000	134.0000	+13.800%	1	52	+326.448%
2025-04-25	117.7500	117.7500	117.7500	117.7500	-1.875%	2	52	+385.299%
2025-04-23	120.0000	120.0000	120.0000	120.0000	+21.827%	2	51	+376.200%
2025-04-22	98.5000	98.5000	98.5000	98.5000	+3.412%	1	53	+480.142%
2025-04-14	95.2000	95.2500	93.0000	95.2500	+14.759%	5	53	+499.937%
2025-04-11	89.0000	89.0000	83.0000	83.0000	-6.721%	12	52	+588.482%
2025-04-10	88.9800	88.9800	88.9800	88.9800	-11.020%	1	51	+542.212%
2025-04-09	67.8000	100.0000	67.8000	100.0000	+36.743%	21	50	+471.440%
2025-04-08	73.1300	73.1300	73.1300	73.1300	+3.000%	10	57	+681.403%
2025-04-07	71.9000	71.9000	71.0000	71.0000	-8.974%	9	52	+704.845%
2025-04-04	89.7000	89.7000	78.0000	78.0000	-18.750%	6	46	+632.615%
2025-04-03	97.5200	97.5200	94.0000	96.0000	-22.780%	4	44	+495.250%
2025-04-02	124.6900	124.7900	124.3200	124.3200	+7.599%	3	41	+359.653%
2025-04-01	115.6500	115.6500	114.1000	115.5400	+1.529%	16	40	+394.582%
2025-03-31	113.9000	114.3300	113.3100	113.8000	+2.458%	6	37	+402.144%
2025-03-28	114.8000	115.0900	110.5600	111.0700	-2.029%	38	41	+414.486%
2025-03-14	113.3700	113.3700	113.3700	113.3700	-1.151%	20	36	+404.049%
2025-03-10	114.6900	114.6900	114.6900	114.6900	-9.192%	1	36	+398.247%
2025-03-07	130.0000	130.0000	126.3000	126.3000	-7.132%	12	36	+352.447%
2025-03-06	136.0000	136.0000	136.0000	136.0000	-6.862%	1	35	+320.176%
2025-03-05	146.0200	146.0200	146.0200	146.0200	+2.614%	2	36	+291.344%
2025-03-04	142.7000	142.7000	136.0900	142.3000	-23.536%	4	36	+301.574%
2025-02-20	201.6000	201.6000	186.1000	186.1000	-12.217%	8	32	+207.061%
2025-02-18	211.6000	212.0000	211.6000	212.0000	+2.639%	10	30	+169.547%
2025-02-14	206.5500	206.5500	206.5500	206.5500	+4.954%	2	39	+176.659%
2025-02-12	196.8000	196.8000	196.8000	196.8000	-4.000%	1	39	+190.366%
2025-02-07	205.0000	205.0000	205.0000	205.0000	+6.234%	6	38	+178.751%
2025-01-30	192.9700	192.9700	192.9700	192.9700	+2.698%	2	41	+196.129%
2025-01-29	187.9000	187.9000	187.9000	187.9000	+3.595%	1	41	+204.119%
2025-01-28	181.3800	181.3800	181.3800	181.3800	-0.072%	1	40	+215.051%
2025-01-22	181.5500	181.6700	181.4500	181.5100	+1.972%	8	41	+214.826%
2025-01-21	178.0000	178.0000	178.0000	178.0000	+4.399%	1	33	+221.034%
2025-01-17	170.5000	170.5000	170.5000	170.5000	+3.196%	12	34	+235.155%
2025-01-16	166.8500	166.8500	165.2200	165.2200	+30.300%	2	34	+245.866%
2025-01-10	131.5000	132.9100	126.8000	126.8000	-9.943%	20	34	+350.662%
2025-01-07	140.8000	140.8000	140.8000	140.8000	+0.932%	1	32	+305.852%
2025-01-03	138.8000	139.5000	138.8000	139.5000	+3.872%	4	32	+309.634%
2024-12-30	134.3000	134.3000	134.3000	134.3000	-1.648%	1	30	+325.495%
2024-12-24	136.6000	136.6000	136.5500	136.5500	+1.941%	5	29	+318.484%
2024-12-20	133.9500	133.9500	133.9500	133.9500	-0.778%	1	29	+326.607%
2024-12-18	135.0000	135.0000	135.0000	135.0000	-18.611%	1	28	+323.289%
2024-11-29	164.5400	165.8700	164.5400	165.8700	+4.941%	4	27	+244.511%
2024-11-22	160.5000	160.5000	158.0600	158.0600	+0.675%	30	26	+261.534%
2024-11-21	157.0000	157.0000	157.0000	157.0000	+1.836%	1	32	+263.975%
2024-11-15	149.0000	154.1700	149.0000	154.1700	+4.289%	4	32	+270.656%
2024-11-14	147.8300	147.8300	147.8300	147.8300	-2.047%	1	32	+286.552%
2024-11-12	150.9200	150.9200	150.9200	150.9200	-6.162%	10	32	+278.638%
2024-11-11	160.0200	161.3600	160.0200	160.8300	+1.791%	20	34	+255.307%
2024-11-06	155.5000	158.0000	155.5000	158.0000	+57.355%	5	29	+261.671%
2024-10-31	100.4100	100.4100	100.4100	100.4100	-0.584%	1	29	+469.107%
2024-10-29	101.0000	101.0000	101.0000	101.0000	+3.061%	1	29	+465.782%
2024-10-28	98.0000	98.0000	98.0000	98.0000	+5.376%	1	28	+483.102%
2024-10-25	92.5700	93.0000	92.0200	93.0000	-14.451%	8	28	+514.452%
2024-10-16	106.9200	108.7100	106.9200	108.7100	+7.051%	5	25	+425.655%
2024-10-15	101.5500	101.5500	101.5500	101.5500	+24.372%	1	25	+462.718%
2024-10-08	80.6800	81.6500	80.6800	81.6500	+10.085%	8	24	+599.865%
2024-10-03	74.1700	74.1700	74.1700	74.1700	-7.288%	15	18	+670.446%
2024-09-26	80.0000	80.0000	80.0000	80.0000	+8.108%	2	3	+614.300%
2024-09-17	74.0000	74.0000	74.0000	74.0000	0.000%	1	1	+672.216%