Dark

GS20270115C560
GS Jan 15 2027 560.00 Call (GS270115C00560000)
option OPRA

Inactive

May 27, 2026

431.95+51.668%(+147.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	431.9500	431.9500	431.9500	431.9500	+51.668%	2	299	0.000%
2026-03-20	284.8000	284.8000	284.8000	284.8000	+6.340%	3	299	+51.668%
2026-03-16	267.8200	267.8200	267.8200	267.8200	+3.429%	1	299	+61.284%
2026-03-12	258.9400	258.9400	258.9400	258.9400	-9.316%	1	300	+66.815%
2026-03-11	285.5400	285.5400	285.5400	285.5400	-19.496%	1	300	+51.275%
2026-02-13	346.7500	356.1700	346.7500	354.6900	-11.538%	28	283	+21.782%
2026-02-03	400.9500	400.9500	400.9500	400.9500	-0.012%	2	283	+7.732%
2026-01-20	401.0000	401.0000	401.0000	401.0000	+0.754%	1	283	+7.718%
2026-01-12	398.0000	398.0000	398.0000	398.0000	+0.040%	1	282	+8.530%
2026-01-07	397.8400	397.8400	397.8400	397.8400	+11.910%	4	283	+8.574%
2025-12-15	361.0000	361.0000	355.5000	355.5000	+27.625%	3	287	+21.505%
2025-12-01	278.3000	278.5500	278.3000	278.5500	+0.198%	2	289	+55.071%
2025-11-26	278.0000	278.0000	278.0000	278.0000	+19.043%	2	290	+55.378%
2025-10-21	233.5300	233.5300	233.5300	233.5300	-4.063%	1	290	+84.966%
2025-10-10	243.4200	243.4200	243.4200	243.4200	+13.430%	1	289	+77.450%
2025-08-15	214.6000	214.6000	214.6000	214.6000	-1.920%	1	289	+101.281%
2025-08-13	218.8000	218.8000	218.8000	218.8000	+9.647%	1	290	+97.418%
2025-08-11	199.5500	199.5500	199.5500	199.5500	-5.784%	2	291	+116.462%
2025-07-31	211.8000	211.8000	211.8000	211.8000	+4.335%	1	291	+103.942%
2025-07-24	206.0200	206.0200	203.0000	203.0000	+4.317%	3	291	+112.783%
2025-07-23	194.2000	194.6000	194.2000	194.6000	-1.183%	2	291	+121.968%
2025-07-14	196.9300	196.9300	196.9300	196.9300	+4.031%	1	289	+119.342%
2025-07-08	189.8400	189.8400	189.0800	189.3000	-7.950%	79	289	+128.183%
2025-07-07	208.8000	208.8000	205.6500	205.6500	+1.984%	6	348	+110.041%
2025-07-02	201.7500	201.7500	201.6500	201.6500	+1.988%	2	349	+114.208%
2025-06-30	197.7200	197.7200	197.7200	197.7200	+45.414%	1	349	+118.466%
2025-06-12	136.0500	136.0500	135.9700	135.9700	+18.793%	4	350	+217.680%
2025-05-21	116.8000	117.0500	114.4600	114.4600	-5.600%	3	350	+277.381%
2025-05-13	117.3000	121.2500	117.3000	121.2500	+7.064%	2	350	+256.247%
2025-05-12	115.0000	115.0000	113.2500	113.2500	+15.667%	4	351	+281.413%
2025-05-09	97.9100	97.9100	97.9100	97.9100	-2.915%	2	352	+341.170%
2025-05-08	100.8500	100.8500	100.8500	100.8500	+11.993%	5	351	+328.309%
2025-05-07	91.1000	91.2800	88.0600	90.0500	-0.166%	19	351	+379.678%
2025-05-06	90.2000	90.2000	90.2000	90.2000	-6.334%	1	351	+378.880%
2025-05-02	96.0000	96.3000	96.0000	96.3000	+12.763%	4	352	+348.546%
2025-04-28	85.4000	85.4000	85.4000	85.4000	-1.157%	10	354	+405.796%
2025-04-25	86.3500	86.4000	86.3500	86.4000	-0.289%	20	354	+399.942%
2025-04-24	89.0500	89.0500	86.4600	86.6500	+8.925%	14	354	+398.500%
2025-04-23	79.5500	79.5500	79.5500	79.5500	+13.822%	1	354	+442.992%
2025-04-15	69.8900	69.8900	69.8900	69.8900	+10.937%	1	355	+518.043%
2025-04-11	61.1000	63.0000	61.1000	63.0000	+2.522%	4	356	+585.635%
2025-04-10	61.4500	61.4500	61.4500	61.4500	+28.556%	1	355	+602.929%
2025-04-07	47.8000	47.8000	47.8000	47.8000	-13.138%	2	354	+803.661%
2025-04-04	57.9500	57.9500	51.0000	55.0300	-22.548%	36	356	+684.935%
2025-04-03	71.6700	72.9200	70.8000	71.0500	-24.535%	1,018	372	+507.952%
2025-04-02	94.1500	94.1500	94.1500	94.1500	+18.652%	1	1,024	+358.789%
2025-03-31	79.6200	79.6200	79.3500	79.3500	-10.993%	3	1,024	+444.360%
2025-03-28	89.1500	89.1500	89.1500	89.1500	-3.203%	2	1,026	+384.520%
2025-03-27	92.1000	92.1000	92.1000	92.1000	-8.812%	1	1,026	+369.001%
2025-03-26	111.1700	111.1700	101.0000	101.0000	-5.546%	18	1,026	+327.673%
2025-03-25	108.1600	108.2800	105.8000	106.9300	+1.838%	168	1,021	+303.956%
2025-03-24	105.0000	105.0000	105.0000	105.0000	+9.833%	10	1,021	+311.381%
2025-03-21	95.6000	95.6000	95.6000	95.6000	-1.697%	2	1,016	+351.831%
2025-03-20	97.2500	97.2500	97.2500	97.2500	+6.833%	1	1,016	+344.165%
2025-03-19	91.0300	91.0300	91.0300	91.0300	+17.156%	1	1,015	+374.514%
2025-03-14	77.7000	77.7000	77.7000	77.7000	-4.896%	2	1,015	+455.920%
2025-03-10	81.7000	81.7000	81.7000	81.7000	-15.782%	1	1,016	+428.703%
2025-03-07	97.0100	97.0100	97.0100	97.0100	-5.816%	2	1,015	+345.263%
2025-03-06	103.0000	103.0000	103.0000	103.0000	-11.966%	1	1,015	+319.369%
2025-03-05	112.6400	117.0000	112.6400	117.0000	+13.780%	2	1,015	+269.188%
2025-03-04	110.0000	110.0000	102.8300	102.8300	-24.111%	3	1,015	+320.062%
2025-03-03	138.0000	138.0000	135.5000	135.5000	+1.422%	7	1,014	+218.782%
2025-02-27	132.0000	134.0000	132.0000	133.6000	+2.769%	3	1,009	+223.316%
2025-02-26	133.2000	133.2000	129.6000	130.0000	+2.362%	11	1,009	+232.269%
2025-02-25	127.0000	127.0000	127.0000	127.0000	-13.008%	2	1,009	+240.118%
2025-02-20	145.6000	146.4300	144.2500	145.9900	-12.466%	1,001	1,009	+195.876%
2025-02-19	166.7800	166.7800	166.7800	166.7800	+12.076%	3	27	+158.994%
2025-02-05	148.8100	148.8100	148.8100	148.8100	-0.128%	2	28	+190.269%
2025-01-31	151.9600	151.9600	149.0000	149.0000	+4.930%	4	28	+189.899%
2025-01-21	137.0000	142.0000	137.0000	142.0000	+3.756%	13	29	+204.190%
2025-01-17	135.0000	138.2200	135.0000	136.8600	+5.277%	20	28	+215.614%
2025-01-16	130.0000	130.0000	130.0000	130.0000	+6.296%	2	28	+232.269%
2025-01-15	122.0000	122.3000	122.0000	122.3000	+19.085%	2	27	+253.189%
2025-01-14	102.7000	102.7000	102.7000	102.7000	+5.876%	1	26	+320.594%
2025-01-13	97.0000	97.0000	97.0000	97.0000	+0.696%	10	25	+345.309%
2025-01-10	98.8000	98.8000	94.1000	96.3300	-10.391%	10	15	+348.407%
2025-01-02	107.5000	107.5000	107.5000	107.5000	+6.880%	2	13	+301.814%
2024-12-30	100.5800	100.5800	100.5800	100.5800	-1.489%	1	11	+329.459%
2024-12-20	98.7000	102.1000	98.7000	102.1000	+7.553%	2	12	+323.066%
2024-12-19	94.9300	94.9300	94.9300	94.9300	-14.631%	2	12	+355.019%
2024-12-13	111.2000	111.2000	111.2000	111.2000	-3.094%	2	10	+288.444%
2024-12-11	114.7100	114.7500	114.7100	114.7500	-0.217%	4	10	+276.427%
2024-12-10	115.0000	115.0000	115.0000	115.0000	-11.504%	1	7	+275.609%
2024-11-29	129.9500	129.9500	129.9500	129.9500	+3.885%	2	6	+232.397%
2024-11-22	125.0900	125.0900	125.0900	125.0900	+5.588%	2	6	+245.311%
2024-11-13	118.4700	118.4700	118.4700	118.4700	-0.177%	2	5	+264.607%
2024-11-07	118.6800	118.6800	118.6800	118.6800	+70.812%	1	3	+263.962%
2024-10-14	69.4800	69.4800	69.4800	69.4800	+0.477%	1	2	+521.690%
2024-10-11	69.1500	69.1500	69.1500	69.1500	+25.499%	2	1	+524.657%
2024-09-24	55.1000	55.1000	55.1000	55.1000	0.000%	1	1	+683.938%