Dark

GS20270115C580
GS Jan 15 2027 580.00 Call (GS270115C00580000)
option OPRA

EOD

Jun 24, 2026

514.76+10.630%(+49.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	514.7600	514.7600	514.7600	514.7600	+10.630%	1	325	0.000%
2026-06-10	465.3000	465.3000	465.3000	465.3000	-10.350%	1	325	+10.630%
2026-06-04	519.0200	519.0200	519.0200	519.0200	+36.988%	1	324	-0.821%
2026-05-11	378.8800	378.8800	378.8800	378.8800	+6.865%	10	324	+35.864%
2026-04-30	354.5400	354.5400	354.5400	354.5400	-1.634%	1	329	+45.191%
2026-04-17	360.4300	360.4300	360.4300	360.4300	+8.563%	4	329	+42.818%
2026-04-13	332.0000	332.0000	332.0000	332.0000	+39.273%	1	333	+55.048%
2026-03-13	238.3800	238.3800	238.3800	238.3800	-11.422%	1	332	+115.941%
2026-03-11	269.1200	269.1200	269.1200	269.1200	-2.563%	1	331	+91.275%
2026-03-06	276.2000	276.2000	276.2000	276.2000	-10.658%	1	332	+86.372%
2026-03-02	309.1500	309.1500	309.1500	309.1500	-18.060%	11	332	+66.508%
2026-01-09	377.2900	377.2900	377.2900	377.2900	-4.484%	1	321	+36.436%
2026-01-05	360.9100	395.0000	360.9100	395.0000	+23.053%	2	323	+30.319%
2025-12-31	322.0000	322.0000	321.0000	321.0000	-10.245%	3	323	+60.361%
2025-12-11	355.2400	357.6400	355.2400	357.6400	+13.580%	7	323	+43.932%
2025-12-09	314.8800	314.8800	314.8800	314.8800	+37.924%	10	330	+63.478%
2025-11-04	228.3000	228.3000	228.3000	228.3000	-8.567%	1	330	+125.475%
2025-10-29	249.6700	249.6900	249.6700	249.6900	+3.016%	10	329	+106.160%
2025-09-15	242.3800	242.3800	242.3800	242.3800	+11.031%	1	319	+112.377%
2025-09-09	218.3000	218.3000	218.3000	218.3000	+2.176%	1	320	+135.804%
2025-09-05	211.3700	213.6500	211.3700	213.6500	+1.816%	4	321	+140.936%
2025-09-04	209.8400	209.8400	209.8400	209.8400	+9.594%	2	321	+145.311%
2025-09-03	191.4700	191.4700	191.4700	191.4700	-7.422%	1	321	+168.846%
2025-08-27	206.8200	206.8200	206.8200	206.8200	+5.601%	2	321	+148.893%
2025-08-15	195.8600	195.8600	195.8500	195.8500	-5.203%	2	323	+162.834%
2025-08-12	206.6000	206.6000	206.6000	206.6000	+8.685%	1	323	+149.158%
2025-08-08	190.0900	190.0900	190.0900	190.0900	-2.742%	80	322	+170.798%
2025-07-25	195.4500	195.4500	195.4500	195.4500	+9.416%	1	322	+163.372%
2025-07-18	178.6000	178.6300	178.6000	178.6300	+3.440%	2	323	+188.171%
2025-07-09	172.6900	172.6900	172.6900	172.6900	-2.380%	79	322	+198.083%
2025-07-08	176.8000	177.0000	176.8000	176.9000	-5.315%	4	322	+190.989%
2025-07-07	186.8300	186.8300	186.8300	186.8300	-4.091%	76	322	+175.523%
2025-07-03	194.1000	194.8000	194.1000	194.8000	+3.069%	3	338	+164.251%
2025-07-02	188.0700	189.7000	188.0700	189.0000	+3.009%	3	338	+172.360%
2025-06-30	183.4800	183.4800	183.4800	183.4800	+7.236%	2	338	+180.554%
2025-06-27	170.9500	171.1000	170.9500	171.1000	+36.346%	2	338	+200.853%
2025-06-16	125.5000	125.6000	125.4000	125.4900	+8.555%	4	338	+310.200%
2025-06-13	115.6000	115.6000	115.6000	115.6000	-6.016%	4	338	+345.294%
2025-06-12	122.5000	123.0000	122.5000	123.0000	+5.670%	6	336	+318.504%
2025-06-10	116.4000	116.4000	116.4000	116.4000	+5.007%	1	342	+342.234%
2025-06-03	110.9900	110.9900	110.8500	110.8500	+14.149%	2	341	+364.375%
2025-05-23	97.1100	97.1100	97.1100	97.1100	-17.981%	88	341	+430.079%
2025-05-15	118.8600	118.8600	118.3300	118.4000	+2.334%	4	341	+334.764%
2025-05-14	115.7000	115.7000	115.7000	115.7000	+12.549%	1	341	+344.909%
2025-05-12	102.8000	102.8000	102.8000	102.8000	+15.506%	1	342	+400.739%
2025-05-08	90.8000	90.8000	89.0000	89.0000	+9.606%	3	343	+478.382%
2025-05-07	81.2500	81.4300	79.3700	81.2000	+2.396%	38	340	+533.941%
2025-05-06	79.3000	79.3000	79.3000	79.3000	-10.243%	1	370	+549.130%
2025-05-05	88.6000	88.6000	88.3000	88.3500	-2.634%	4	371	+482.637%
2025-05-02	90.7100	90.7400	90.5200	90.7400	+16.707%	10	371	+467.291%
2025-04-30	77.7500	77.7500	77.7500	77.7500	-0.384%	1	366	+562.071%
2025-04-29	78.1500	78.2300	77.4000	78.0500	+1.101%	8	366	+559.526%
2025-04-25	77.2000	77.2000	77.2000	77.2000	-1.719%	2	366	+566.788%
2025-04-24	77.9000	78.7000	77.4300	78.5500	+10.323%	8	366	+555.328%
2025-04-23	71.2000	71.2000	71.2000	71.2000	+11.862%	1	366	+622.978%
2025-04-22	63.8400	63.8400	63.6500	63.6500	+4.156%	4	366	+708.735%
2025-04-14	61.0800	61.1100	61.0800	61.1100	+8.737%	4	366	+742.350%
2025-04-10	55.3800	56.2000	55.3800	56.2000	+23.165%	3	362	+815.943%
2025-04-08	45.6300	45.6300	45.6300	45.6300	+7.796%	10	361	+1,028.117%
2025-04-07	42.3300	42.3300	42.3300	42.3300	-34.957%	10	371	+1,116.064%
2025-04-03	65.0800	65.0800	65.0800	65.0800	-15.327%	3	371	+690.965%
2025-04-01	77.3300	77.3300	76.0500	76.8600	+5.014%	63	368	+569.737%
2025-03-31	72.9000	73.1900	72.0000	73.1900	-1.028%	78	350	+603.320%
2025-03-28	78.0500	78.0500	73.9500	73.9500	-12.671%	6	361	+596.092%
2025-03-27	84.8800	84.8800	84.6800	84.6800	-6.791%	3	361	+507.889%
2025-03-26	101.2200	101.2500	90.8500	90.8500	-6.734%	88	359	+466.604%
2025-03-25	96.7500	99.5500	96.7500	97.4100	+11.262%	271	294	+428.447%
2025-03-20	87.5500	87.5500	87.5500	87.5500	+6.873%	1	86	+487.961%
2025-03-19	81.9200	81.9200	81.9200	81.9200	+21.760%	1	86	+528.369%
2025-03-13	67.2800	67.2800	67.2800	67.2800	-10.293%	2	88	+665.101%
2025-03-11	74.5000	75.0000	74.5000	75.0000	-29.118%	12	88	+586.347%
2025-03-05	105.5000	106.0400	105.5000	105.8100	+3.431%	3	98	+386.495%
2025-03-04	93.8000	105.3000	92.8000	102.3000	-14.393%	67	97	+403.187%
2025-03-03	119.5000	119.5000	119.5000	119.5000	-5.174%	1	55	+330.762%
2025-02-24	126.4700	126.4700	126.0200	126.0200	-6.374%	2	54	+308.475%
2025-02-20	134.6000	134.6000	134.6000	134.6000	-14.458%	1	52	+282.437%
2025-02-18	157.3400	157.3500	157.3400	157.3500	+10.732%	9	51	+227.143%
2025-02-11	142.1000	142.1000	142.1000	142.1000	-2.605%	1	51	+262.252%
2025-02-10	142.7600	145.9000	142.7600	145.9000	-1.419%	2	50	+252.817%
2025-02-07	148.0000	148.0000	148.0000	148.0000	+12.394%	2	50	+247.811%
2025-02-04	131.6800	131.6800	131.6800	131.6800	-1.363%	1	49	+290.917%
2025-01-28	133.5000	133.5000	133.5000	133.5000	+5.936%	4	48	+285.588%
2025-01-27	126.0000	126.0200	126.0000	126.0200	-5.468%	2	44	+308.475%
2025-01-24	135.3000	135.3000	133.3100	133.3100	+3.743%	12	44	+286.138%
2025-01-21	128.5000	128.5000	128.5000	128.5000	+1.197%	1	45	+300.591%
2025-01-17	126.9800	126.9800	126.9800	126.9800	+13.002%	2	44	+305.387%
2025-01-15	107.7700	112.3700	107.7700	112.3700	+22.407%	3	44	+358.094%
2025-01-13	86.4500	91.8000	86.4500	91.8000	+7.557%	2	45	+460.741%
2025-01-10	85.3500	85.3500	85.3500	85.3500	-12.641%	2	43	+503.117%
2025-01-07	97.7000	97.7000	97.7000	97.7000	-2.786%	1	42	+426.878%
2025-01-06	100.5000	100.5000	100.5000	100.5000	+6.801%	1	42	+412.199%
2025-01-03	94.1000	94.1000	94.1000	94.1000	+0.976%	2	41	+447.035%
2024-12-30	93.1900	93.1900	93.1900	93.1900	+6.115%	1	41	+452.377%
2024-12-23	87.8200	87.8200	87.8200	87.8200	-8.853%	1	42	+486.153%
2024-12-17	96.4500	96.4500	96.3500	96.3500	-2.559%	6	43	+434.261%
2024-12-16	98.8800	98.8800	98.8800	98.8800	-4.538%	3	36	+420.591%
2024-12-10	103.5800	103.5800	103.5800	103.5800	-3.069%	1	36	+396.969%
2024-12-09	106.8600	106.8600	106.8600	106.8600	-3.277%	1	36	+381.714%
2024-12-06	108.4300	110.4800	108.3300	110.4800	-5.758%	12	36	+365.930%
2024-11-29	117.2300	117.2300	117.2300	117.2300	-2.487%	2	32	+339.103%
2024-11-25	120.2200	120.2200	120.2200	120.2200	+4.749%	1	32	+328.182%
2024-11-22	114.5800	114.8000	114.5800	114.7700	+4.336%	8	31	+348.514%
2024-11-14	111.3500	111.3500	109.9000	110.0000	+1.720%	4	29	+367.964%
2024-11-13	108.7400	108.7400	108.1400	108.1400	-0.834%	2	27	+376.013%
2024-11-12	109.0500	109.0500	109.0500	109.0500	-3.904%	1	26	+372.040%
2024-11-11	111.4900	113.4800	111.4900	113.4800	+8.076%	11	26	+353.613%
2024-11-08	105.0000	105.0000	105.0000	105.0000	+6.599%	20	17	+390.248%
2024-11-07	101.0000	101.0000	98.5000	98.5000	-10.046%	6	7	+422.599%
2024-11-06	109.5000	109.5000	109.5000	109.5000	+61.385%	1	2	+370.100%
2024-11-01	67.8500	67.8500	67.8500	67.8500	+11.248%	4	3	+658.674%
2024-10-11	60.9900	60.9900	60.9900	60.9900	0.000%	2	1	+744.007%