Dark

GS20270115C600
GS Jan 15 2027 600.00 Call (GS270115C00600000)
option OPRA

EOD

Aug 11, 2026

439.50-1.236%(-5.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	439.5000	439.5000	439.5000	439.5000	-1.236%	2	724	0.000%
2026-08-07	445.0000	445.0000	445.0000	445.0000	-7.717%	1	726	-1.236%
2026-08-05	482.2100	482.2100	482.2100	482.2100	+5.286%	9	726	-8.857%
2026-07-27	458.0000	458.0000	458.0000	458.0000	-13.787%	1	735	-4.039%
2026-07-14	531.2400	531.2400	531.2400	531.2400	+22.890%	1	735	-17.269%
2026-07-01	432.2900	432.2900	432.2900	432.2900	-15.157%	1	735	+1.668%
2026-06-25	509.5200	509.5200	509.5200	509.5200	+1.296%	2	736	-13.742%
2026-06-16	503.0000	503.0000	503.0000	503.0000	+15.632%	1	738	-12.624%
2026-06-11	435.0000	435.0000	435.0000	435.0000	+1.800%	1	739	+1.034%
2026-06-10	429.9600	429.9600	427.3100	427.3100	-1.001%	2	739	+2.853%
2026-05-29	431.5000	431.6300	431.5000	431.6300	+4.183%	2	739	+1.823%
2026-05-28	415.0400	415.0400	414.3000	414.3000	+1.896%	10	739	+6.083%
2026-05-22	406.1100	408.7400	406.1100	406.5900	+2.511%	4	744	+8.094%
2026-05-21	389.1700	396.6300	389.1700	396.6300	+8.384%	10	748	+10.809%
2026-05-13	362.8500	365.9500	362.8500	365.9500	+1.942%	2	748	+20.098%
2026-05-11	358.9800	358.9800	358.9800	358.9800	+2.012%	1	749	+22.430%
2026-04-23	351.9000	351.9000	351.9000	351.9000	-0.071%	1	749	+24.893%
2026-04-21	352.1500	352.1500	352.1500	352.1500	+2.872%	1	751	+24.805%
2026-04-17	340.0000	342.7800	333.5400	342.3200	+5.720%	10	751	+28.389%
2026-04-16	323.8000	323.8000	323.8000	323.8000	-0.948%	1	752	+35.732%
2026-04-15	328.5000	328.5000	326.9000	326.9000	+6.725%	4	752	+34.445%
2026-04-13	301.2300	306.3000	301.2300	306.3000	-6.187%	6	752	+43.487%
2026-04-10	324.0000	326.5000	324.0000	326.5000	-0.588%	3	752	+34.609%
2026-04-09	322.4600	328.4300	322.4600	328.4300	+2.715%	2	751	+33.818%
2026-04-08	323.0000	323.0000	319.7500	319.7500	+6.654%	2	751	+37.451%
2026-04-06	296.3500	299.8000	296.3500	299.8000	+2.251%	2	751	+46.598%
2026-04-01	293.2000	293.2000	293.2000	293.2000	+11.120%	2	751	+49.898%
2026-03-26	274.2000	274.2000	263.5700	263.8600	-5.700%	4	751	+66.566%
2026-03-25	279.8100	279.8100	279.8100	279.8100	+3.633%	1	748	+57.071%
2026-03-24	259.7500	270.0000	259.7500	270.0000	-0.735%	11	748	+62.778%
2026-03-23	272.0000	272.0000	272.0000	272.0000	+12.003%	2	748	+61.581%
2026-03-19	242.7200	242.8500	241.8700	242.8500	+1.230%	8	750	+80.976%
2026-03-16	239.9000	239.9000	239.9000	239.9000	+6.183%	1	747	+83.201%
2026-03-12	225.9300	225.9300	225.9300	225.9300	-11.469%	2	748	+94.529%
2026-03-11	260.1500	260.1500	254.6100	255.2000	+3.719%	3	746	+72.218%
2026-03-09	241.8100	250.0100	241.8100	246.0500	-5.438%	9	746	+78.622%
2026-03-06	245.1800	260.2000	245.1800	260.2000	-9.021%	2	745	+68.909%
2026-02-27	286.0000	286.0000	286.0000	286.0000	-16.006%	2	745	+53.671%
2026-02-20	340.5000	340.5000	340.5000	340.5000	+9.398%	1	745	+29.075%
2026-02-13	314.0000	314.0000	311.2500	311.2500	-4.378%	2	744	+41.205%
2026-02-04	325.0300	325.5000	325.0300	325.5000	-15.356%	3	744	+35.023%
2026-01-15	384.0100	384.5500	384.0100	384.5500	+6.083%	2	744	+14.289%
2026-01-13	357.9000	362.5000	357.9000	362.5000	+1.569%	2	744	+21.241%
2026-01-08	364.1200	364.1200	356.9000	356.9000	-4.572%	2	744	+23.144%
2026-01-06	374.0000	374.0000	374.0000	374.0000	+17.263%	2	745	+17.513%
2025-12-29	318.4500	318.9400	318.4500	318.9400	+2.884%	9	745	+37.800%
2025-12-16	310.0000	310.0000	310.0000	310.0000	-4.809%	2	745	+41.774%
2025-12-15	325.6600	325.6600	325.6600	325.6600	-0.104%	10	745	+34.957%
2025-12-12	326.0000	326.0000	326.0000	326.0000	+9.246%	1	755	+34.816%
2025-12-09	298.4100	298.4100	298.4100	298.4100	+10.074%	10	755	+47.281%
2025-12-04	271.1000	271.1000	271.1000	271.1000	+2.013%	1	765	+62.117%
2025-12-03	265.7500	265.7500	265.7500	265.7500	+26.548%	1	764	+65.381%
2025-11-07	210.0000	210.0000	210.0000	210.0000	-10.256%	1	764	+109.286%
2025-11-05	234.0000	234.0000	234.0000	234.0000	+0.056%	1	763	+87.821%
2025-11-04	233.8700	233.8700	233.8700	233.8700	+1.242%	1	764	+87.925%
2025-11-03	233.5000	233.5000	231.0000	231.0000	-1.299%	11	761	+90.260%
2025-10-29	230.0000	234.0500	230.0000	234.0400	+3.695%	11	761	+87.788%
2025-10-27	225.5500	226.1700	225.5000	225.7000	+7.656%	4	764	+94.728%
2025-10-24	209.6500	209.6500	209.6500	209.6500	+2.669%	1	764	+109.635%
2025-10-21	204.4000	205.3900	204.2000	204.2000	+2.126%	18	764	+115.230%
2025-10-20	199.9500	199.9500	199.9500	199.9500	-1.430%	2	765	+119.805%
2025-10-17	201.8000	202.8500	201.8000	202.8500	-9.442%	2	765	+116.663%
2025-10-08	224.0000	224.0000	224.0000	224.0000	-3.986%	1	766	+96.205%
2025-10-07	233.3000	233.3000	233.3000	233.3000	-1.001%	1	766	+88.384%
2025-10-06	237.2000	237.6200	235.5000	235.6600	+2.439%	34	766	+86.497%
2025-10-03	230.1800	230.5600	230.0000	230.0500	+4.001%	14	747	+91.045%
2025-10-02	221.2000	221.2000	221.2000	221.2000	-4.655%	4	748	+98.689%
2025-10-01	232.0000	232.0000	232.0000	232.0000	-4.132%	1	752	+89.440%
2025-09-24	242.0000	242.0000	242.0000	242.0000	+3.375%	1	752	+81.612%
2025-09-17	234.1000	234.1000	234.1000	234.1000	+2.924%	1	752	+87.740%
2025-09-15	227.4500	227.4500	227.4500	227.4500	+10.735%	2	753	+93.229%
2025-09-09	197.0900	205.4000	197.0900	205.4000	+16.085%	23	753	+113.973%
2025-09-03	176.9400	176.9400	176.9400	176.9400	-5.908%	1	751	+148.389%
2025-08-26	188.0500	188.0500	188.0500	188.0500	+10.293%	1	752	+133.714%
2025-08-20	170.5000	170.5000	170.5000	170.5000	-1.842%	1	752	+157.771%
2025-08-08	173.7000	173.7000	173.7000	173.7000	-0.447%	10	752	+153.022%
2025-08-04	174.4800	174.4800	174.4800	174.4800	-3.602%	1	762	+151.891%
2025-07-31	181.0000	181.0000	181.0000	181.0000	+0.160%	1	762	+142.818%
2025-07-25	178.5000	180.8200	178.5000	180.7100	+12.242%	3	762	+143.207%
2025-07-23	161.0000	161.0000	161.0000	161.0000	+5.071%	1	764	+172.981%
2025-07-22	153.2300	153.2300	153.2300	153.2300	-6.339%	1	764	+186.824%
2025-07-16	164.2500	164.2500	163.6000	163.6000	-3.338%	4	765	+168.643%
2025-07-14	169.4500	169.4500	169.2500	169.2500	+6.581%	2	766	+159.675%
2025-07-09	163.8000	163.8000	158.8000	158.8000	-1.981%	4	766	+176.763%
2025-07-08	161.8500	162.0100	161.8500	162.0100	-5.257%	2	767	+171.280%
2025-07-07	177.9900	177.9900	171.0000	171.0000	-5.894%	2	767	+157.018%
2025-07-03	181.0800	181.7100	181.0400	181.7100	+4.986%	3	769	+141.869%
2025-07-02	173.0000	174.2000	173.0000	173.0800	+0.220%	4	769	+153.929%
2025-07-01	171.1000	172.7000	171.1000	172.7000	+0.906%	7	766	+154.488%
2025-06-30	177.1300	177.1300	169.0500	171.1500	+8.529%	117	766	+156.792%
2025-06-27	157.9000	157.9500	157.7000	157.7000	+12.643%	4	721	+178.694%
2025-06-25	140.0000	140.0000	140.0000	140.0000	+1.855%	5	721	+213.929%
2025-06-24	135.5000	137.4500	135.5000	137.4500	+10.624%	2	721	+219.753%
2025-06-23	124.1500	125.2900	124.1500	124.2500	+2.028%	25	721	+253.722%
2025-06-20	121.7100	121.7800	121.7100	121.7800	+0.645%	20	727	+260.897%
2025-06-18	121.0000	121.0000	121.0000	121.0000	+5.520%	2	727	+263.223%
2025-06-16	115.6000	116.6100	114.6700	114.6700	+5.395%	105	727	+283.274%
2025-06-13	106.5000	109.2100	106.5000	108.8000	-2.857%	22	726	+303.952%
2025-06-12	112.0000	112.0000	112.0000	112.0000	+0.179%	2	726	+292.411%
2025-06-11	112.0000	112.0000	111.8000	111.8000	+5.681%	4	726	+293.113%
2025-06-10	105.5400	105.7900	104.8800	105.7900	+0.275%	6	726	+315.446%
2025-06-09	106.3400	106.6300	104.5000	105.5000	+0.419%	4	726	+316.588%
2025-06-06	107.8600	107.8600	105.0600	105.0600	+5.186%	4	726	+318.332%
2025-06-05	99.8800	99.8800	99.8800	99.8800	-0.478%	1	727	+340.028%
2025-06-03	100.3500	100.4100	100.3000	100.3600	+5.310%	8	727	+337.923%
2025-06-02	95.3000	95.3100	95.3000	95.3000	0.000%	3	729	+361.175%
2025-05-30	95.6000	95.6000	95.3000	95.3000	-8.716%	4	730	+361.175%
2025-05-28	104.4200	104.4200	104.4000	104.4000	-1.183%	2	730	+320.977%
2025-05-27	106.0000	106.0000	105.6500	105.6500	+11.211%	4	730	+315.996%
2025-05-23	95.0000	95.0000	95.0000	95.0000	-5.000%	2	730	+362.632%
2025-05-21	101.3800	101.3800	100.0000	100.0000	-8.046%	2	730	+339.500%
2025-05-16	108.7500	108.7500	108.7500	108.7500	+1.674%	2	730	+304.138%
2025-05-15	106.2700	108.2200	106.2700	106.9600	+4.555%	20	730	+310.901%
2025-05-14	102.3000	102.3000	102.3000	102.3000	+3.125%	5	727	+329.619%
2025-05-13	96.6600	99.8200	96.6600	99.2000	+7.662%	35	727	+343.044%
2025-05-12	96.0500	97.0400	90.0900	92.1400	+14.176%	9	731	+376.992%
2025-05-08	80.7000	80.7000	80.7000	80.7000	+11.310%	1	726	+444.610%
2025-05-07	72.4500	72.5000	72.2500	72.5000	-2.133%	12	727	+506.207%
2025-05-06	71.1000	74.0800	71.1000	74.0800	-8.914%	3	727	+493.278%
2025-05-02	80.4000	81.4100	80.4000	81.3300	+7.793%	8	727	+440.391%
2025-05-01	75.7700	75.7700	75.4500	75.4500	+9.491%	2	726	+482.505%
2025-04-29	68.9100	68.9100	68.9100	68.9100	-1.977%	1	726	+537.788%
2025-04-24	65.0500	70.5500	65.0500	70.3000	+9.161%	13	725	+525.178%
2025-04-23	64.4000	64.4000	64.4000	64.4000	+12.097%	1	725	+582.453%
2025-04-22	56.0000	57.4500	56.0000	57.4500	+6.133%	2	725	+665.013%
2025-04-15	55.0900	55.0900	54.1300	54.1300	-2.468%	3	724	+711.934%
2025-04-14	55.5000	55.5000	55.5000	55.5000	+14.527%	1	724	+691.892%
2025-04-11	48.6400	48.6400	47.7900	48.4600	-3.002%	8	724	+806.934%
2025-04-10	50.7000	50.7000	49.9600	49.9600	-3.849%	4	724	+779.704%
2025-04-09	51.9600	51.9600	51.9600	51.9600	+44.053%	1	723	+745.843%
2025-04-07	40.0000	40.0000	36.0700	36.0700	-13.063%	4	723	+1,118.464%
2025-04-04	46.2500	46.2500	38.8700	41.4900	-24.564%	560	726	+959.291%
2025-04-03	58.5000	60.1000	55.0000	55.0000	-28.339%	208	665	+699.091%
2025-04-02	66.6000	77.6500	66.6000	76.7500	+11.636%	399	574	+472.638%
2025-04-01	62.5500	69.9700	62.5500	68.7500	+2.842%	624	378	+539.273%
2025-03-31	63.8500	67.3700	63.8500	66.8500	+3.403%	11	159	+557.442%
2025-03-28	72.8600	72.8600	64.6300	64.6500	-14.132%	38	164	+579.814%
2025-03-27	75.5000	75.5000	74.7600	75.2900	-11.057%	5	168	+483.743%
2025-03-26	86.7000	86.7000	84.6500	84.6500	-0.646%	4	168	+419.197%
2025-03-24	85.2000	85.2000	85.2000	85.2000	+15.918%	1	168	+415.845%
2025-03-19	71.0500	73.5000	70.6400	73.5000	+6.445%	20	168	+497.959%
2025-03-17	69.7700	69.7700	69.0500	69.0500	+5.420%	3	168	+536.495%
2025-03-14	65.9000	66.7400	65.5000	65.5000	+0.769%	92	169	+570.992%
2025-03-12	65.0000	65.0000	65.0000	65.0000	-1.649%	1	166	+576.154%
2025-03-11	66.6000	66.6000	66.0900	66.0900	+1.303%	9	166	+565.002%
2025-03-10	65.6700	65.6700	65.0000	65.2400	-11.838%	3	167	+573.666%
2025-03-07	74.0000	74.0000	74.0000	74.0000	-12.343%	2	168	+493.919%
2025-03-06	84.4200	84.4200	84.4200	84.4200	-12.063%	1	168	+420.611%
2025-03-05	89.5000	96.0000	89.5000	96.0000	+13.798%	2	167	+357.813%
2025-03-04	84.1000	87.9300	84.1000	84.3600	-21.159%	12	166	+420.982%
2025-02-28	105.0000	107.0000	105.0000	107.0000	-9.029%	4	175	+310.748%
2025-02-25	117.6200	117.6200	117.6200	117.6200	+4.831%	1	175	+273.661%
2025-02-24	112.2000	112.2000	112.2000	112.2000	-2.807%	2	175	+291.711%
2025-02-21	125.5300	125.5500	115.3900	115.4400	-3.848%	138	173	+280.717%
2025-02-20	123.3400	123.5000	120.0600	120.0600	-16.625%	66	137	+266.067%
2025-02-19	144.2200	144.3700	144.0000	144.0000	+2.864%	5	135	+205.208%
2025-02-14	138.0000	139.9900	138.0000	139.9900	+5.256%	8	138	+213.951%
2025-02-13	133.5000	133.5000	133.0000	133.0000	-1.108%	3	137	+230.451%
2025-02-10	134.4900	134.4900	134.4900	134.4900	-1.689%	1	137	+226.790%
2025-02-07	136.8000	136.8000	136.8000	136.8000	+14.286%	2	136	+221.272%
2025-02-04	119.7000	119.7000	119.7000	119.7000	+2.527%	1	137	+267.168%
2025-02-03	114.2900	116.7500	114.2900	116.7500	-9.320%	2	136	+276.445%
2025-01-31	128.0200	132.4500	128.0200	128.7500	-0.310%	26	138	+241.359%
2025-01-30	128.0000	129.1500	128.0000	129.1500	+7.464%	2	143	+240.302%
2025-01-28	118.0000	120.1800	118.0000	120.1800	+4.504%	2	143	+265.701%
2025-01-27	115.0000	115.0000	115.0000	115.0000	-10.436%	1	142	+282.174%
2025-01-23	125.5000	128.4000	125.5000	128.4000	+7.457%	3	141	+242.290%
2025-01-22	119.4900	119.4900	119.4900	119.4900	+2.338%	1	139	+267.813%
2025-01-21	112.5000	116.7600	112.5000	116.7600	+2.331%	29	139	+276.413%
2025-01-17	111.5000	114.1000	110.7500	114.1000	+11.644%	8	135	+285.188%
2025-01-15	98.5000	102.2000	98.5000	102.2000	+23.133%	3	135	+330.039%
2025-01-14	82.7000	83.0000	82.1500	83.0000	+6.288%	6	135	+429.518%
2025-01-10	85.2000	85.2000	78.0900	78.0900	-11.663%	18	134	+462.812%
2025-01-07	84.1000	88.9500	84.1000	88.4000	-4.772%	13	133	+397.172%
2025-01-06	89.8000	92.8300	89.8000	92.8300	+6.334%	2	125	+373.446%
2025-01-03	87.3000	87.3000	87.3000	87.3000	+9.125%	2	125	+403.436%
2024-12-30	80.0000	80.0000	80.0000	80.0000	-5.325%	1	124	+449.375%
2024-12-27	84.5000	84.5000	84.5000	84.5000	-1.100%	4	124	+420.118%
2024-12-24	85.8200	85.8200	85.4400	85.4400	+7.229%	2	124	+414.396%
2024-12-23	79.6800	79.6800	79.6800	79.6800	-2.472%	1	124	+451.581%
2024-12-20	76.2400	84.2300	76.2400	81.7000	+4.050%	13	124	+437.944%
2024-12-19	79.0000	79.0000	78.5200	78.5200	-7.645%	11	133	+459.730%
2024-12-17	87.3400	87.3400	85.0200	85.0200	-7.907%	2	123	+416.937%
2024-12-13	92.3900	92.4300	92.3200	92.3200	-3.923%	8	122	+376.062%
2024-12-12	94.6200	96.0900	94.6200	96.0900	+1.909%	65	122	+357.384%
2024-12-10	94.7500	94.7500	94.2900	94.2900	-4.274%	3	62	+366.115%
2024-12-09	98.0000	100.9400	98.0000	98.5000	-2.068%	9	62	+346.193%
2024-12-04	100.0000	100.5800	100.0000	100.5800	-2.473%	2	60	+336.966%
2024-11-27	103.1300	103.1300	103.1300	103.1300	-0.607%	1	57	+326.161%
2024-11-25	106.0000	106.0000	103.7600	103.7600	-0.803%	2	57	+323.574%
2024-11-22	102.7400	104.6000	102.7400	104.6000	+2.268%	6	55	+320.172%
2024-11-21	102.2800	102.2800	102.2800	102.2800	+13.644%	1	53	+329.703%
2024-11-20	89.5500	93.0300	89.5500	90.0000	+0.067%	3	53	+388.333%
2024-11-19	89.9600	89.9600	89.9400	89.9400	-8.505%	20	51	+388.659%
2024-11-15	96.5700	98.3000	96.4000	98.3000	+4.463%	26	51	+347.101%
2024-11-14	94.1000	94.1000	94.1000	94.1000	-4.882%	1	50	+367.056%
2024-11-13	101.2500	101.2500	98.9300	98.9300	+2.127%	2	50	+344.254%
2024-11-12	97.3800	98.0200	96.8700	96.8700	-6.712%	10	48	+353.701%
2024-11-11	101.5000	103.8400	101.5000	103.8400	+6.503%	9	44	+323.247%
2024-11-08	85.2500	97.5000	85.2500	97.5000	-1.714%	8	37	+350.769%
2024-11-06	89.0800	100.0000	89.0800	99.2000	+90.769%	31	35	+343.044%
2024-10-22	52.0000	52.0000	52.0000	52.0000	-3.704%	1	19	+745.192%
2024-10-15	53.4900	56.8500	52.9700	54.0000	-2.703%	15	18	+713.889%
2024-10-14	55.5000	55.5000	55.5000	55.5000	0.000%	5	5	+691.892%