Dark

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

EOD

Aug 13, 2026

548.70-9.381%(-56.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	548.7000	548.7000	548.7000	548.7000	-9.381%	1	109	0.000%
2026-07-22	605.5000	605.5000	605.5000	605.5000	-3.613%	1	109	-9.381%
2026-07-14	628.2000	628.2000	628.2000	628.2000	+9.933%	1	110	-12.655%
2026-06-12	571.4400	571.4400	571.4400	571.4400	+1.770%	1	110	-3.979%
2026-06-09	561.5000	561.5000	561.5000	561.5000	-0.089%	1	110	-2.280%
2026-06-08	562.0000	562.0000	562.0000	562.0000	+4.851%	1	110	-2.367%
2026-06-01	536.0000	536.0000	536.0000	536.0000	+15.892%	1	110	+2.369%
2026-05-18	462.5000	462.5000	462.5000	462.5000	+0.543%	1	111	+18.638%
2026-05-13	460.0000	460.0000	460.0000	460.0000	+42.786%	1	111	+19.283%
2026-03-27	322.1600	322.1600	322.1600	322.1600	-8.151%	10	112	+70.319%
2026-03-23	350.7500	350.7500	350.7500	350.7500	+8.945%	1	122	+56.436%
2026-03-19	321.9500	321.9500	321.9500	321.9500	-1.427%	1	123	+70.430%
2026-03-06	326.6100	326.6100	326.6100	326.6100	-5.330%	10	123	+67.999%
2026-03-05	345.0000	345.0000	345.0000	345.0000	-20.443%	1	133	+59.043%
2026-02-26	433.6500	433.6500	433.6500	433.6500	-8.503%	1	132	+26.531%
2026-01-16	473.7800	473.9500	473.7800	473.9500	+5.674%	2	132	+15.772%
2026-01-09	448.5000	448.5000	448.5000	448.5000	-1.991%	1	132	+22.341%
2026-01-07	457.6100	457.6100	457.6100	457.6100	-1.589%	1	133	+19.906%
2026-01-06	465.0000	465.0000	465.0000	465.0000	+0.172%	1	134	+18.000%
2026-01-05	442.2200	464.2000	442.2200	464.2000	+17.668%	2	136	+18.203%
2025-12-30	394.4000	394.5700	394.1500	394.5000	-3.287%	6	136	+39.087%
2025-12-15	407.9100	407.9100	407.9100	407.9100	-4.330%	1	137	+34.515%
2025-12-11	425.3900	426.3700	425.3900	426.3700	+19.834%	3	137	+28.691%
2025-12-04	355.8000	355.8000	355.8000	355.8000	+7.056%	1	137	+54.216%
2025-12-02	332.6500	332.6500	332.3500	332.3500	-3.387%	2	137	+65.097%
2025-11-28	344.0000	344.0000	344.0000	344.0000	+2.534%	3	136	+59.506%
2025-11-12	335.5000	335.5000	335.5000	335.5000	+8.121%	1	136	+63.547%
2025-10-28	310.3000	310.3000	310.3000	310.3000	+5.401%	2	136	+76.829%
2025-10-15	299.3100	299.3100	294.4000	294.4000	+11.094%	3	138	+86.379%
2025-10-14	265.0000	265.0000	265.0000	265.0000	-15.726%	1	136	+107.057%
2025-10-13	314.4500	314.4500	314.4500	314.4500	+8.077%	2	136	+74.495%
2025-10-10	290.9500	290.9500	290.9500	290.9500	-7.045%	2	136	+88.589%
2025-09-15	311.4800	313.0000	311.4800	313.0000	-0.414%	78	134	+75.304%
2025-09-11	314.3000	314.3000	314.3000	314.3000	+30.904%	1	57	+74.578%
2025-07-17	245.5300	245.5300	240.1000	240.1000	+3.849%	4	56	+128.530%
2025-07-09	231.2000	231.2000	231.2000	231.2000	-5.667%	2	52	+137.327%
2025-06-30	245.0900	245.0900	245.0900	245.0900	+7.543%	1	53	+123.877%
2025-06-26	227.9000	227.9000	227.9000	227.9000	+36.549%	1	52	+140.763%
2025-05-27	159.0000	166.9000	159.0000	166.9000	+10.986%	6	53	+228.760%
2025-05-21	159.5000	159.5000	150.3800	150.3800	-8.584%	4	58	+264.876%
2025-05-14	164.5000	164.5000	164.5000	164.5000	+6.061%	1	54	+233.556%
2025-05-13	155.1000	155.1000	155.1000	155.1000	+5.403%	1	55	+253.772%
2025-05-12	153.8000	153.8000	147.1500	147.1500	+9.813%	17	55	+272.885%
2025-05-08	134.0000	134.0000	134.0000	134.0000	+13.800%	1	52	+309.478%
2025-04-25	117.7500	117.7500	117.7500	117.7500	-1.875%	2	52	+365.987%
2025-04-23	120.0000	120.0000	120.0000	120.0000	+21.827%	2	51	+357.250%
2025-04-22	98.5000	98.5000	98.5000	98.5000	+3.412%	1	53	+457.056%
2025-04-14	95.2000	95.2500	93.0000	95.2500	+14.759%	5	53	+476.063%
2025-04-11	89.0000	89.0000	83.0000	83.0000	-6.721%	12	52	+561.084%
2025-04-10	88.9800	88.9800	88.9800	88.9800	-11.020%	1	51	+516.655%
2025-04-09	67.8000	100.0000	67.8000	100.0000	+36.743%	21	50	+448.700%
2025-04-08	73.1300	73.1300	73.1300	73.1300	+3.000%	10	57	+650.308%
2025-04-07	71.9000	71.9000	71.0000	71.0000	-8.974%	9	52	+672.817%
2025-04-04	89.7000	89.7000	78.0000	78.0000	-18.750%	6	46	+603.462%
2025-04-03	97.5200	97.5200	94.0000	96.0000	-22.780%	4	44	+471.563%
2025-04-02	124.6900	124.7900	124.3200	124.3200	+7.599%	3	41	+341.361%
2025-04-01	115.6500	115.6500	114.1000	115.5400	+1.529%	16	40	+374.900%
2025-03-31	113.9000	114.3300	113.3100	113.8000	+2.458%	6	37	+382.162%
2025-03-28	114.8000	115.0900	110.5600	111.0700	-2.029%	38	41	+394.013%
2025-03-14	113.3700	113.3700	113.3700	113.3700	-1.151%	20	36	+383.990%
2025-03-10	114.6900	114.6900	114.6900	114.6900	-9.192%	1	36	+378.420%
2025-03-07	130.0000	130.0000	126.3000	126.3000	-7.132%	12	36	+334.442%
2025-03-06	136.0000	136.0000	136.0000	136.0000	-6.862%	1	35	+303.456%
2025-03-05	146.0200	146.0200	146.0200	146.0200	+2.614%	2	36	+275.770%
2025-03-04	142.7000	142.7000	136.0900	142.3000	-23.536%	4	36	+285.594%
2025-02-20	201.6000	201.6000	186.1000	186.1000	-12.217%	8	32	+194.841%
2025-02-18	211.6000	212.0000	211.6000	212.0000	+2.639%	10	30	+158.821%
2025-02-14	206.5500	206.5500	206.5500	206.5500	+4.954%	2	39	+165.650%
2025-02-12	196.8000	196.8000	196.8000	196.8000	-4.000%	1	39	+178.811%
2025-02-07	205.0000	205.0000	205.0000	205.0000	+6.234%	6	38	+167.659%
2025-01-30	192.9700	192.9700	192.9700	192.9700	+2.698%	2	41	+184.345%
2025-01-29	187.9000	187.9000	187.9000	187.9000	+3.595%	1	41	+192.017%
2025-01-28	181.3800	181.3800	181.3800	181.3800	-0.072%	1	40	+202.514%
2025-01-22	181.5500	181.6700	181.4500	181.5100	+1.972%	8	41	+202.297%
2025-01-21	178.0000	178.0000	178.0000	178.0000	+4.399%	1	33	+208.258%
2025-01-17	170.5000	170.5000	170.5000	170.5000	+3.196%	12	34	+221.818%
2025-01-16	166.8500	166.8500	165.2200	165.2200	+30.300%	2	34	+232.103%
2025-01-10	131.5000	132.9100	126.8000	126.8000	-9.943%	20	34	+332.729%
2025-01-07	140.8000	140.8000	140.8000	140.8000	+0.932%	1	32	+289.702%
2025-01-03	138.8000	139.5000	138.8000	139.5000	+3.872%	4	32	+293.333%
2024-12-30	134.3000	134.3000	134.3000	134.3000	-1.648%	1	30	+308.563%
2024-12-24	136.6000	136.6000	136.5500	136.5500	+1.941%	5	29	+301.831%
2024-12-20	133.9500	133.9500	133.9500	133.9500	-0.778%	1	29	+309.630%
2024-12-18	135.0000	135.0000	135.0000	135.0000	-18.611%	1	28	+306.444%
2024-11-29	164.5400	165.8700	164.5400	165.8700	+4.941%	4	27	+230.801%
2024-11-22	160.5000	160.5000	158.0600	158.0600	+0.675%	30	26	+247.147%
2024-11-21	157.0000	157.0000	157.0000	157.0000	+1.836%	1	32	+249.490%
2024-11-15	149.0000	154.1700	149.0000	154.1700	+4.289%	4	32	+255.906%
2024-11-14	147.8300	147.8300	147.8300	147.8300	-2.047%	1	32	+271.170%
2024-11-12	150.9200	150.9200	150.9200	150.9200	-6.162%	10	32	+263.570%
2024-11-11	160.0200	161.3600	160.0200	160.8300	+1.791%	20	34	+241.168%
2024-11-06	155.5000	158.0000	155.5000	158.0000	+57.355%	5	29	+247.278%
2024-10-31	100.4100	100.4100	100.4100	100.4100	-0.584%	1	29	+446.460%
2024-10-29	101.0000	101.0000	101.0000	101.0000	+3.061%	1	29	+443.267%
2024-10-28	98.0000	98.0000	98.0000	98.0000	+5.376%	1	28	+459.898%
2024-10-25	92.5700	93.0000	92.0200	93.0000	-14.451%	8	28	+490.000%
2024-10-16	106.9200	108.7100	106.9200	108.7100	+7.051%	5	25	+404.737%
2024-10-15	101.5500	101.5500	101.5500	101.5500	+24.372%	1	25	+440.325%
2024-10-08	80.6800	81.6500	80.6800	81.6500	+10.085%	8	24	+572.015%
2024-10-03	74.1700	74.1700	74.1700	74.1700	-7.288%	15	18	+639.787%
2024-09-26	80.0000	80.0000	80.0000	80.0000	+8.108%	2	3	+585.875%
2024-09-17	74.0000	74.0000	74.0000	74.0000	0.000%	1	1	+641.486%