Dark

GS20270115C550
GS Jan 15 2027 550.00 Call (GS270115C00550000)
option OPRA

Inactive

May 6, 2026

394.52+4.329%(+16.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	394.5200	394.5200	394.5200	394.5200	+4.329%	1	252	0.000%
2026-04-08	378.1500	378.1500	378.1500	378.1500	+20.430%	2	251	+4.329%
2026-03-31	314.0000	314.0000	314.0000	314.0000	+9.305%	2	251	+25.643%
2026-03-30	287.2700	287.2700	287.2700	287.2700	-8.513%	1	253	+37.334%
2026-03-24	314.0000	314.0000	314.0000	314.0000	+13.357%	1	253	+25.643%
2026-03-16	277.0000	277.0000	277.0000	277.0000	+3.741%	1	254	+42.426%
2026-03-12	272.0600	272.0600	267.0100	267.0100	-7.609%	21	254	+47.755%
2026-03-09	289.0000	289.0000	289.0000	289.0000	-4.387%	3	274	+36.512%
2026-03-05	302.2600	302.2600	302.2600	302.2600	-2.016%	10	274	+30.523%
2026-03-03	308.4800	308.4800	308.4800	308.4800	-13.543%	9	274	+27.892%
2026-02-27	359.7500	359.7500	356.8000	356.8000	-4.561%	21	274	+10.572%
2026-02-24	373.8500	373.8500	373.8500	373.8500	+9.614%	1	285	+5.529%
2026-02-13	341.0600	341.0600	341.0600	341.0600	-1.655%	1	285	+15.675%
2026-02-05	346.8000	346.8000	346.8000	346.8000	-10.283%	2	285	+13.760%
2026-01-27	386.5500	386.5500	386.5500	386.5500	-10.754%	78	285	+2.062%
2026-01-16	433.1300	433.1300	433.1300	433.1300	+7.149%	1	286	-8.914%
2026-01-09	404.2300	404.2300	404.2300	404.2300	-3.755%	2	286	-2.402%
2026-01-05	420.0000	420.0000	420.0000	420.0000	+20.172%	1	287	-6.067%
2025-12-31	348.7900	349.5000	348.7900	349.5000	-0.143%	2	287	+12.881%
2025-12-09	350.0000	350.0000	350.0000	350.0000	+4.634%	1	287	+12.720%
2025-12-08	334.5000	334.5000	334.5000	334.5000	+4.531%	2	288	+17.943%
2025-12-05	320.0000	320.0000	320.0000	320.0000	+11.529%	1	290	+23.288%
2025-11-26	286.9200	286.9200	286.9200	286.9200	+7.060%	2	292	+37.502%
2025-11-24	268.0000	268.0000	268.0000	268.0000	-2.545%	2	292	+47.209%
2025-11-14	275.5400	275.5400	275.0000	275.0000	+11.030%	2	292	+43.462%
2025-11-07	247.6800	247.6800	247.6800	247.6800	-11.641%	1	292	+59.286%
2025-09-29	280.3100	280.3100	280.3100	280.3100	+0.111%	1	291	+40.744%
2025-09-18	280.0000	280.0000	280.0000	280.0000	+5.342%	1	291	+40.900%
2025-09-11	265.8000	265.8000	265.8000	265.8000	+6.320%	5	290	+48.427%
2025-09-10	250.0000	250.0000	250.0000	250.0000	+20.163%	1	290	+57.808%
2025-08-19	208.0500	208.0500	208.0500	208.0500	-7.718%	10	291	+89.627%
2025-08-14	225.4500	225.4500	225.4500	225.4500	+6.339%	1	285	+74.992%
2025-08-08	212.0100	212.0100	212.0100	212.0100	+6.281%	64	285	+86.086%
2025-07-18	199.4800	199.4800	199.4800	199.4800	-0.608%	1	285	+97.774%
2025-07-17	200.7000	200.7000	200.7000	200.7000	+2.776%	1	285	+96.572%
2025-07-10	195.2800	195.2800	195.2800	195.2800	+1.313%	5	285	+102.028%
2025-07-09	192.7500	192.7500	192.7500	192.7500	-1.336%	1	285	+104.680%
2025-07-08	195.4400	195.4400	195.3600	195.3600	-9.514%	2	286	+101.945%
2025-07-03	215.8600	215.9000	215.8600	215.9000	+2.922%	2	286	+82.733%
2025-07-02	206.9600	209.7700	206.9600	209.7700	+1.707%	4	286	+88.073%
2025-06-30	212.4500	212.4500	203.3000	206.2500	+10.673%	114	285	+91.282%
2025-06-26	180.0000	186.4100	180.0000	186.3600	+23.376%	5	315	+111.698%
2025-06-18	151.0500	151.0500	151.0500	151.0500	+23.730%	1	318	+161.185%
2025-06-02	122.0800	122.0800	122.0800	122.0800	-3.684%	1	318	+223.165%
2025-05-21	126.7500	126.7500	126.7500	126.7500	-2.124%	1	319	+211.258%
2025-05-14	129.5000	129.5000	129.5000	129.5000	+10.025%	5	320	+204.649%
2025-05-12	117.3000	117.7500	117.0100	117.7000	+11.999%	12	325	+235.191%
2025-05-09	105.1200	105.1200	105.0900	105.0900	+0.468%	4	331	+275.412%
2025-05-08	104.6000	104.6000	104.6000	104.6000	-0.966%	1	331	+277.170%
2025-05-02	105.6200	105.6200	105.6200	105.6200	+18.064%	2	331	+273.528%
2025-04-28	89.4600	89.4600	89.4600	89.4600	-1.324%	75	330	+341.002%
2025-04-24	91.6000	93.7000	90.6600	90.6600	+24.022%	6	330	+335.164%
2025-04-17	73.1000	73.1000	73.1000	73.1000	-3.816%	2	327	+439.699%
2025-04-15	76.0000	76.0000	76.0000	76.0000	+11.765%	2	327	+419.105%
2025-04-14	71.0000	71.0000	68.0000	68.0000	+3.328%	2	327	+480.176%
2025-04-11	66.1300	66.1300	65.8100	65.8100	-2.576%	8	325	+499.483%
2025-04-10	67.5500	67.5500	67.5500	67.5500	-9.207%	1	323	+484.041%
2025-04-09	74.4000	74.4000	74.4000	74.4000	+24.519%	5	322	+430.269%
2025-04-04	56.2000	59.7500	54.5000	59.7500	-23.003%	30	317	+560.285%
2025-04-03	77.6000	77.6000	77.6000	77.6000	-21.814%	1	329	+408.402%
2025-04-02	95.7800	101.3500	95.7800	99.2500	+12.784%	8	330	+297.501%
2025-03-28	88.0000	91.1500	88.0000	88.0000	-10.994%	16	327	+348.318%
2025-03-27	96.9500	98.8700	96.5600	98.8700	-6.524%	22	319	+299.029%
2025-03-26	111.2500	111.3500	105.1300	105.7700	-6.024%	374	318	+272.998%
2025-03-25	112.9000	115.5500	112.5500	112.5500	+1.169%	65	72	+250.529%
2025-03-24	111.6200	111.6500	111.2200	111.2500	+11.028%	4	38	+254.625%
2025-03-21	95.8000	100.2000	95.5900	100.2000	+2.151%	80	38	+293.733%
2025-03-20	98.0900	98.0900	98.0900	98.0900	+7.378%	10	39	+302.202%
2025-03-18	95.0000	95.0000	91.3400	91.3500	+6.221%	10	49	+331.877%
2025-03-10	89.9000	89.9000	86.0000	86.0000	-13.131%	3	44	+358.744%
2025-03-07	104.0000	104.0000	95.0000	99.0000	-6.736%	6	42	+298.505%
2025-03-04	109.3100	109.3100	106.1500	106.1500	-27.045%	9	42	+271.663%
2025-03-03	145.5000	145.5000	145.5000	145.5000	+7.072%	5	45	+171.148%
2025-02-26	135.8900	135.8900	135.8900	135.8900	+2.173%	1	50	+190.323%
2025-02-25	133.0000	133.0000	133.0000	133.0000	-24.918%	1	50	+196.632%
2025-02-18	177.1400	177.1400	177.1400	177.1400	+11.080%	1	50	+122.716%
2025-02-11	159.4700	159.4700	159.4700	159.4700	-1.865%	2	51	+147.394%
2025-02-10	165.5000	165.5000	162.5000	162.5000	-2.314%	2	53	+142.782%
2025-02-06	166.3500	166.3500	166.3500	166.3500	+10.841%	7	52	+137.163%
2025-01-28	150.0800	150.0800	150.0800	150.0800	+5.319%	1	52	+162.873%
2025-01-27	142.5000	142.5000	142.5000	142.5000	-4.555%	1	53	+176.856%
2025-01-24	149.3000	149.3000	149.3000	149.3000	+2.260%	2	54	+164.246%
2025-01-21	137.3200	146.0000	137.3200	146.0000	+8.679%	6	54	+170.219%
2025-01-16	134.0000	135.0500	132.3300	134.3400	+2.943%	21	55	+193.673%
2025-01-15	130.5000	130.5000	130.5000	130.5000	+29.272%	2	38	+202.314%
2025-01-10	102.9500	102.9500	100.0000	100.9500	-10.624%	14	36	+290.807%
2025-01-07	112.9500	112.9500	112.9500	112.9500	+3.311%	1	31	+249.287%
2025-01-03	109.6000	109.6000	109.3300	109.3300	+3.161%	4	31	+260.852%
2024-12-30	105.9800	105.9800	105.9800	105.9800	-3.126%	1	32	+272.259%
2024-12-27	109.4000	109.4000	109.4000	109.4000	-3.833%	10	32	+260.622%
2024-12-26	113.7600	113.7600	113.7600	113.7600	+13.988%	1	32	+246.800%
2024-12-19	99.8000	99.8000	99.8000	99.8000	+4.503%	1	33	+295.311%
2024-12-18	95.5000	95.5000	95.5000	95.5000	-27.536%	1	32	+313.110%
2024-12-03	138.7400	138.7400	131.7900	131.7900	-0.167%	16	31	+199.355%
2024-12-02	134.0000	134.0000	132.0100	132.0100	+14.146%	2	27	+198.856%
2024-11-08	118.3700	118.3700	115.6500	115.6500	-1.154%	4	25	+241.133%
2024-11-07	117.0000	117.0000	117.0000	117.0000	+6.364%	2	25	+237.197%
2024-11-06	110.0000	110.0000	110.0000	110.0000	+47.059%	1	24	+258.655%
2024-11-01	74.8000	74.8000	74.8000	74.8000	-6.207%	2	24	+427.433%
2024-10-18	79.1700	79.7500	79.1700	79.7500	-2.921%	40	25	+394.696%
2024-10-17	80.0600	82.5000	80.0600	82.1500	+40.044%	5	15	+380.243%
2024-09-23	58.6100	58.6600	58.5900	58.6600	-2.233%	5	10	+572.554%
2024-09-19	60.0000	60.0000	60.0000	60.0000	+13.208%	1	5	+557.533%
2024-09-17	53.0000	53.0000	53.0000	53.0000	-1.852%	3	5	+644.377%
2024-09-16	54.0000	54.0000	54.0000	54.0000	0.000%	2	2	+630.593%