Dark

GS20270115C700
GS Jan 15 2027 700.00 Call (GS270115C00700000)
option OPRA

EOD

Jun 29, 2026

343.85-13.606%(-54.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	343.8500	343.8500	343.8500	343.8500	-13.606%	1	326	0.000%
2026-06-24	398.0000	398.0000	398.0000	398.0000	+16.374%	1	326	-13.606%
2026-05-29	342.0000	342.0000	342.0000	342.0000	+4.908%	9	327	+0.541%
2026-05-28	325.5000	326.0000	325.5000	326.0000	+2.098%	21	331	+5.475%
2026-05-22	319.3000	319.3000	319.3000	319.3000	+21.573%	1	349	+7.689%
2026-05-06	262.6400	262.6400	262.6400	262.6400	+7.419%	1	349	+30.921%
2026-05-05	244.5500	244.5500	244.5000	244.5000	-6.322%	2	349	+40.634%
2026-05-01	261.8200	261.8200	261.0000	261.0000	+3.695%	2	348	+31.743%
2026-04-30	251.7000	251.7000	251.7000	251.7000	-2.423%	2	348	+36.611%
2026-04-28	257.9500	257.9500	257.9500	257.9500	-2.587%	2	348	+33.301%
2026-04-22	268.6700	268.6700	264.8000	264.8000	+2.648%	41	350	+29.853%
2026-04-21	257.9700	257.9700	257.9700	257.9700	+8.050%	1	340	+33.291%
2026-04-15	238.7500	238.7500	238.7500	238.7500	-2.192%	1	340	+44.021%
2026-04-08	244.1000	244.1000	244.1000	244.1000	+39.605%	1	339	+40.864%
2026-03-30	174.8500	174.8500	174.8500	174.8500	+2.581%	1	339	+96.654%
2026-03-27	170.4500	170.4500	170.4500	170.4500	-0.901%	1	340	+101.731%
2026-03-09	172.0000	172.0000	172.0000	172.0000	-6.037%	1	340	+99.913%
2026-03-06	183.0500	183.0500	183.0500	183.0500	-12.004%	1	339	+87.845%
2026-03-05	207.9000	208.0200	207.9000	208.0200	-2.338%	2	338	+65.297%
2026-02-27	213.0000	213.0000	213.0000	213.0000	-22.195%	1	338	+61.432%
2026-02-18	273.7600	273.7600	273.7600	273.7600	-2.229%	1	337	+25.603%
2026-02-11	279.9500	280.0000	279.9500	280.0000	+7.013%	2	337	+22.804%
2026-02-06	261.6500	261.6500	261.6500	261.6500	+16.850%	1	338	+31.416%
2026-02-05	223.9200	223.9200	223.9200	223.9200	-8.207%	5	338	+53.559%
2026-02-04	251.6300	259.1500	243.9400	243.9400	-12.065%	6	338	+40.957%
2026-01-29	277.4100	277.4100	277.4100	277.4100	+3.977%	1	339	+23.950%
2026-01-23	272.0000	272.0000	266.8000	266.8000	-9.559%	4	340	+28.879%
2026-01-22	298.8100	298.8100	295.0000	295.0000	+2.974%	2	337	+16.559%
2026-01-20	286.4800	286.4800	286.4800	286.4800	-3.542%	1	336	+20.026%
2026-01-16	297.0000	297.0000	297.0000	297.0000	-1.306%	1	335	+15.774%
2026-01-15	286.0000	300.9300	286.0000	300.9300	+10.372%	16	335	+14.262%
2026-01-14	276.1800	276.1800	272.6500	272.6500	-0.674%	5	351	+26.114%
2026-01-13	274.5000	274.5000	274.5000	274.5000	-2.918%	1	353	+25.264%
2026-01-07	282.7500	282.7500	282.7500	282.7500	-4.217%	1	353	+21.609%
2026-01-06	295.0000	295.2000	295.0000	295.2000	+3.630%	3	354	+16.480%
2026-01-05	256.9000	284.8600	256.9000	284.8600	+26.044%	5	358	+20.708%
2025-12-31	226.0000	226.0000	226.0000	226.0000	-10.406%	1	358	+52.146%
2025-12-26	252.2500	252.2500	252.2500	252.2500	+0.981%	3	358	+36.313%
2025-12-24	249.3900	250.9000	249.3900	249.8000	+0.815%	30	360	+37.650%
2025-12-22	246.8500	249.0000	245.3700	247.7800	+1.337%	56	360	+38.772%
2025-12-19	243.6500	246.6700	243.5000	244.5100	+6.587%	178	361	+40.628%
2025-12-18	235.7000	238.7000	225.5000	229.4000	-7.126%	103	346	+49.891%
2025-12-17	247.0000	247.0000	247.0000	247.0000	+0.755%	10	346	+39.211%
2025-12-15	245.4800	245.4800	242.1400	245.1500	-0.329%	14	346	+40.261%
2025-12-12	256.5300	256.5300	245.9600	245.9600	-5.582%	3	358	+39.799%
2025-12-11	260.0000	260.5000	260.0000	260.5000	+5.495%	3	359	+31.996%
2025-12-10	246.9300	246.9300	246.9300	246.9300	+8.560%	2	358	+39.250%
2025-12-09	226.9500	227.6600	226.9500	227.4600	+3.593%	11	356	+51.169%
2025-12-08	219.5700	219.5700	219.5700	219.5700	+11.542%	1	356	+56.602%
2025-12-05	195.4000	196.8500	195.4000	196.8500	+0.938%	2	355	+74.676%
2025-12-04	195.2000	195.2000	195.0200	195.0200	+0.567%	2	355	+76.315%
2025-12-03	194.0000	194.0000	193.8700	193.9200	+25.637%	5	355	+77.315%
2025-11-21	154.3500	154.3500	154.3500	154.3500	-1.342%	5	355	+122.773%
2025-11-18	156.3500	156.4500	156.3500	156.4500	-3.723%	2	355	+119.783%
2025-11-17	162.5000	162.5000	162.5000	162.5000	+0.694%	1	355	+111.600%
2025-11-14	161.3800	161.3800	161.3800	161.3800	-12.673%	1	356	+113.069%
2025-11-13	184.8000	184.8000	184.8000	184.8000	-2.992%	1	356	+86.066%
2025-11-12	190.5000	190.5000	190.5000	190.5000	+11.144%	1	357	+80.499%
2025-11-11	168.7500	171.4000	168.7500	171.4000	+13.781%	21	357	+100.613%
2025-11-07	150.6400	150.6400	150.6400	150.6400	-5.270%	77	357	+128.259%
2025-10-29	159.6000	159.6000	159.0000	159.0200	-0.301%	4	357	+116.231%
2025-10-27	159.5500	159.5500	159.5000	159.5000	+21.895%	2	356	+115.580%
2025-10-23	128.4000	130.8500	128.3700	130.8500	-4.489%	4	356	+162.782%
2025-10-21	136.8800	137.3000	136.7100	137.0000	-3.501%	24	356	+150.985%
2025-10-16	144.8000	144.8000	141.9700	141.9700	-5.555%	4	348	+142.199%
2025-10-14	135.1000	150.3200	135.1000	150.3200	-5.459%	6	348	+128.745%
2025-10-13	161.0300	161.0300	159.0000	159.0000	+9.959%	5	347	+116.258%
2025-10-10	148.0000	148.0000	144.6000	144.6000	-4.460%	2	351	+137.794%
2025-10-09	151.0000	151.9000	150.5000	151.3500	+0.465%	7	349	+127.189%
2025-10-08	153.5000	153.5000	150.6500	150.6500	-5.400%	3	348	+128.244%
2025-10-07	163.3000	164.1200	159.2500	159.2500	-4.612%	5	344	+115.918%
2025-10-06	167.4100	168.6900	166.9500	166.9500	+3.432%	44	344	+105.960%
2025-10-03	160.7700	161.4100	160.7000	161.4100	-0.426%	28	335	+113.029%
2025-10-01	162.1000	162.1000	162.1000	162.1000	-5.619%	1	324	+112.122%
2025-09-26	171.7500	171.7500	171.7500	171.7500	+1.627%	5	323	+100.204%
2025-09-24	169.0000	169.0000	169.0000	169.0000	-4.654%	4	323	+103.462%
2025-09-23	180.8000	180.8000	177.2500	177.2500	+4.142%	2	320	+93.992%
2025-09-22	170.0000	170.2000	170.0000	170.2000	-2.909%	78	321	+102.027%
2025-09-19	174.2400	175.3000	174.2400	175.3000	+7.877%	2	321	+96.149%
2025-09-17	162.0000	162.5000	162.0000	162.5000	+5.090%	5	321	+111.600%
2025-09-16	154.4700	154.6300	154.4700	154.6300	-2.755%	10	326	+122.370%
2025-09-15	158.0500	159.0100	156.8600	159.0100	+1.929%	3	322	+116.244%
2025-09-12	156.0000	156.0000	156.0000	156.0000	-0.319%	1	321	+120.417%
2025-09-11	146.4500	156.5000	146.4500	156.5000	+10.134%	6	320	+119.712%
2025-09-10	140.0000	142.1000	140.0000	142.1000	+1.769%	2	322	+141.977%
2025-09-09	136.1500	139.6300	136.1500	139.6300	+14.451%	17	323	+146.258%
2025-09-08	122.0000	122.0000	122.0000	122.0000	+5.172%	5	327	+181.844%
2025-09-02	116.0000	116.0000	116.0000	116.0000	-9.559%	1	324	+196.422%
2025-08-28	128.2600	128.2600	128.2600	128.2600	-0.458%	1	325	+168.088%
2025-08-27	130.0000	130.0000	128.8500	128.8500	+5.364%	8	324	+166.861%
2025-08-22	122.4200	122.4200	122.1400	122.2900	+11.173%	10	330	+181.176%
2025-08-19	110.0000	110.0000	110.0000	110.0000	-6.882%	1	330	+212.591%
2025-08-18	115.0000	118.1300	115.0000	118.1300	+0.068%	15	331	+191.078%
2025-08-15	118.4000	118.4000	118.0500	118.0500	-5.749%	3	342	+191.275%
2025-08-14	125.2500	125.2500	125.2500	125.2500	+0.240%	1	342	+174.531%
2025-08-12	125.5000	125.5000	124.9500	124.9500	+14.633%	2	342	+175.190%
2025-08-11	109.0000	109.0000	109.0000	109.0000	-4.553%	2	342	+215.459%
2025-08-07	114.2000	114.2000	114.2000	114.2000	-0.262%	1	342	+201.095%
2025-08-04	114.5000	114.5000	114.5000	114.5000	+8.469%	2	342	+200.306%
2025-08-01	101.7500	105.5600	99.0000	105.5600	-10.230%	9	344	+225.739%
2025-07-31	117.5900	117.5900	117.5900	117.5900	-2.171%	1	347	+192.414%
2025-07-29	117.0000	120.4000	115.0000	120.2000	+5.903%	18	347	+186.065%
2025-07-25	114.0000	114.0000	113.5000	113.5000	-0.813%	8	341	+202.952%
2025-07-24	112.8000	114.4300	112.8000	114.4300	+11.803%	3	342	+200.489%
2025-07-23	102.3500	102.3500	102.3500	102.3500	+1.337%	1	343	+235.955%
2025-07-22	101.0000	101.0000	101.0000	101.0000	-5.607%	1	342	+240.446%
2025-07-21	103.2000	107.0000	102.7000	107.0000	+1.039%	33	341	+221.355%
2025-07-18	104.5000	106.1000	104.5000	105.9000	-1.028%	5	332	+224.693%
2025-07-17	111.6500	111.6500	106.6000	107.0000	+3.392%	7	329	+221.355%
2025-07-16	106.0000	106.0000	100.2900	103.4900	-1.840%	8	324	+232.254%
2025-07-15	105.0000	105.4300	105.0000	105.4300	-0.669%	2	317	+226.141%
2025-07-11	105.7000	107.5000	105.7000	106.1400	-1.677%	3	316	+223.959%
2025-07-10	104.4500	107.9500	104.2600	107.9500	+5.471%	3	315	+218.527%
2025-07-09	103.0500	103.3000	101.6500	102.3500	-2.151%	4	316	+235.955%
2025-07-08	108.0000	108.0000	104.6000	104.6000	-6.915%	22	314	+228.728%
2025-07-07	119.6500	119.6500	112.3700	112.3700	-6.955%	21	313	+205.998%
2025-07-03	120.2000	120.8400	120.2000	120.7700	+4.972%	5	323	+184.715%
2025-07-02	113.7600	117.0000	113.7600	115.0500	+1.634%	27	323	+198.870%
2025-07-01	116.7900	116.7900	110.4500	113.2000	-0.902%	28	336	+203.754%
2025-06-30	112.9500	114.2300	112.6200	114.2300	+11.173%	19	362	+201.015%
2025-06-27	104.6500	104.6500	102.7500	102.7500	+1.122%	5	370	+234.647%
2025-06-26	99.3000	101.6100	99.3000	101.6100	+16.713%	22	371	+238.402%
2025-06-25	87.2000	87.2000	87.0600	87.0600	+2.004%	10	373	+294.958%
2025-06-24	84.3600	85.3500	84.3600	85.3500	+15.619%	4	368	+302.871%
2025-06-20	73.8200	73.8200	73.8200	73.8200	+12.103%	400	364	+365.795%
2025-06-11	65.8500	65.8500	65.8500	65.8500	+18.734%	1	164	+422.172%
2025-06-02	55.9500	55.9500	55.4600	55.4600	-3.999%	2	164	+519.996%
2025-05-29	57.6500	57.7700	57.6500	57.7700	+1.618%	4	164	+495.205%
2025-05-22	55.6000	57.1000	55.0800	56.8500	+4.350%	25	162	+504.837%
2025-05-21	57.7000	59.2000	54.4800	54.4800	-11.126%	45	142	+531.149%
2025-05-19	56.5000	61.3000	56.5000	61.3000	-4.368%	4	131	+460.930%
2025-05-15	64.3200	64.3200	64.1000	64.1000	+10.517%	15	127	+436.427%
2025-05-14	58.0000	58.0000	58.0000	58.0000	+2.655%	1	112	+492.845%
2025-05-13	53.7500	56.7000	53.7500	56.5000	+6.886%	5	111	+508.584%
2025-05-12	52.9300	52.9300	52.8600	52.8600	+32.448%	2	108	+550.492%
2025-05-06	40.7500	40.7500	39.9100	39.9100	-8.253%	6	108	+761.564%
2025-05-05	44.4000	44.6500	43.5000	43.5000	+17.695%	17	102	+690.460%
2025-04-30	36.9600	36.9600	36.9600	36.9600	+0.435%	1	88	+830.330%
2025-04-29	36.8000	36.8000	36.8000	36.8000	-3.766%	10	87	+834.375%
2025-04-25	38.2400	38.2400	38.2400	38.2400	-0.157%	2	77	+799.189%
2025-04-24	38.6500	38.6500	38.3000	38.3000	+29.831%	4	76	+797.781%
2025-04-15	29.7000	29.8500	29.5000	29.5000	+4.056%	3	75	+1,065.593%
2025-04-14	27.0500	28.9000	27.0500	28.3500	+13.174%	6	74	+1,112.875%
2025-04-11	23.9000	25.0500	23.9000	25.0500	-3.654%	12	72	+1,272.655%
2025-04-10	26.0000	26.0000	26.0000	26.0000	+27.139%	4	72	+1,222.500%
2025-04-09	20.4500	20.4500	20.4500	20.4500	-3.492%	1	76	+1,581.418%
2025-04-08	21.1900	21.1900	21.1900	21.1900	+3.215%	5	76	+1,522.699%
2025-04-07	20.3300	20.5300	20.3300	20.5300	-9.719%	4	81	+1,574.866%
2025-04-04	25.0000	25.0000	22.7400	22.7400	-21.369%	24	85	+1,412.093%
2025-04-03	30.0000	30.0000	28.9200	28.9200	-36.966%	3	85	+1,088.970%
2025-03-26	48.0000	48.0000	45.8800	45.8800	-5.207%	7	83	+649.455%
2025-03-24	47.4000	48.4000	47.4000	48.4000	+49.706%	22	83	+610.434%
2025-03-13	32.4500	32.4500	32.3300	32.3300	-10.194%	2	64	+963.563%
2025-03-11	36.0000	36.0000	36.0000	36.0000	-1.099%	1	64	+855.139%
2025-03-10	35.0000	36.4000	35.0000	36.4000	-20.749%	2	65	+844.643%
2025-03-07	45.9300	45.9300	45.9300	45.9300	-10.082%	2	67	+648.639%
2025-03-04	50.0000	51.0800	50.0000	51.0800	-17.613%	5	68	+573.160%
2025-02-28	62.0000	62.0000	62.0000	62.0000	-10.080%	10	69	+454.597%
2025-02-25	68.9500	68.9500	68.9500	68.9500	-11.032%	1	70	+398.695%
2025-02-20	78.5500	78.5500	77.5000	77.5000	-1.675%	3	70	+343.677%
2025-02-13	78.8200	78.8200	78.8200	78.8200	-8.879%	1	71	+336.247%
2025-02-07	86.7700	86.7700	86.5000	86.5000	+0.875%	6	71	+297.514%
2025-02-06	83.9900	85.8000	83.9900	85.7500	+17.466%	14	74	+300.991%
2025-02-04	70.3100	73.0000	70.3100	73.0000	-2.667%	7	74	+371.027%
2025-01-31	77.4000	79.3500	75.0000	75.0000	-6.015%	20	68	+358.467%
2025-01-30	79.8000	79.8000	79.8000	79.8000	+6.400%	1	61	+330.890%
2025-01-29	75.0000	75.0000	75.0000	75.0000	+4.500%	1	61	+358.467%
2025-01-28	71.7700	71.7700	71.7700	71.7700	+0.518%	1	61	+379.100%
2025-01-24	71.4000	71.4000	71.4000	71.4000	-6.740%	2	60	+381.583%
2025-01-23	75.8100	76.5600	75.8100	76.5600	+6.898%	3	60	+349.125%
2025-01-21	66.0000	71.6400	65.7200	71.6200	+6.057%	25	58	+380.103%
2025-01-17	64.6500	67.5300	64.6500	67.5300	+8.814%	8	64	+409.181%
2025-01-16	62.1200	62.1200	62.0600	62.0600	+3.779%	3	64	+454.061%
2025-01-15	56.9900	59.8000	56.9900	59.8000	+20.686%	23	61	+475.000%
2025-01-10	49.5500	49.5500	49.5500	49.5500	-3.786%	2	42	+593.946%
2025-01-07	51.5000	51.5000	51.5000	51.5000	+3.831%	1	42	+567.670%
2025-01-03	49.6000	49.6000	49.6000	49.6000	+2.268%	2	42	+593.246%
2025-01-02	48.5000	48.5000	48.5000	48.5000	+2.105%	2	42	+608.969%
2024-12-31	47.5000	47.5000	47.5000	47.5000	+1.822%	2	38	+623.895%
2024-12-30	46.6500	46.6500	46.6500	46.6500	-1.707%	1	38	+637.085%
2024-12-20	47.8800	47.8800	47.4600	47.4600	-16.104%	11	39	+624.505%
2024-12-10	56.5700	56.5700	56.5700	56.5700	-2.884%	15	38	+507.831%
2024-12-09	58.3000	58.3000	58.2000	58.2500	+1.552%	22	40	+490.300%
2024-12-06	57.3600	57.3600	57.3600	57.3600	-2.366%	2	18	+499.460%
2024-11-29	58.7500	58.7500	58.7500	58.7500	-5.242%	2	17	+485.277%
2024-11-22	62.0000	62.0000	62.0000	62.0000	+26.789%	4	16	+454.597%
2024-11-20	48.9000	48.9000	48.9000	48.9000	-6.857%	1	16	+603.170%
2024-11-19	52.0500	52.5000	52.0500	52.5000	-2.832%	3	15	+554.952%
2024-11-08	53.6500	54.0300	53.6500	54.0300	+8.363%	4	16	+536.406%
2024-11-07	57.6000	57.6000	49.8600	49.8600	-4.756%	3	17	+589.631%
2024-11-06	52.3500	52.3500	52.3500	52.3500	+161.619%	1	16	+556.829%
2024-09-30	20.0100	20.0100	20.0100	20.0100	0.000%	15	15	+1,618.391%