Dark

GS20270115C740
GS Jan 15 2027 740.00 Call (GS270115C00740000)
option OPRA

EOD

Jun 26, 2026

323.17-10.727%(-38.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	310.0000	323.1700	310.0000	323.1700	-10.727%	2	469	0.000%
2026-06-24	362.0000	362.0000	362.0000	362.0000	+19.872%	2	468	-10.727%
2026-06-10	301.9900	301.9900	301.9900	301.9900	-6.374%	1	470	+7.013%
2026-06-09	322.5500	322.5500	322.5500	322.5500	-5.811%	3	471	+0.192%
2026-06-08	342.4500	342.4500	342.4500	342.4500	-0.058%	1	474	-5.630%
2026-06-02	342.6500	342.6500	342.6500	342.6500	+8.840%	1	475	-5.685%
2026-06-01	314.8200	314.8200	314.8200	314.8200	+11.267%	1	475	+2.652%
2026-05-26	282.9400	282.9400	282.9400	282.9400	+0.594%	1	474	+14.219%
2026-05-22	281.2700	281.2700	281.2700	281.2700	+25.808%	1	475	+14.897%
2026-04-17	226.2800	226.2800	223.5700	223.5700	+29.045%	7	476	+44.550%
2026-03-23	174.5000	174.5000	173.2500	173.2500	+21.069%	3	480	+86.534%
2026-03-17	143.1000	143.1000	143.1000	143.1000	+5.687%	10	479	+125.835%
2026-03-13	135.4000	135.4000	135.4000	135.4000	+0.819%	5	476	+138.678%
2026-03-12	135.0000	135.0000	134.3000	134.3000	-9.379%	20	481	+140.633%
2026-03-06	148.2500	148.2500	148.2000	148.2000	-13.561%	2	486	+118.063%
2026-03-05	188.1000	188.1000	171.4500	171.4500	-7.058%	3	485	+88.492%
2026-02-27	184.4700	184.4700	184.4700	184.4700	-16.131%	10	486	+75.188%
2026-02-20	219.9500	219.9500	219.9500	219.9500	-3.225%	1	476	+46.929%
2026-02-17	227.2800	227.2800	227.2800	227.2800	+9.018%	1	477	+42.190%
2026-02-13	208.4800	208.4800	208.4800	208.4800	-16.441%	1	477	+55.012%
2026-02-09	249.5000	249.5000	249.5000	249.5000	+8.952%	1	477	+29.527%
2026-02-04	227.0000	229.0000	227.0000	229.0000	-2.760%	3	476	+41.122%
2026-01-28	235.5000	235.5000	235.5000	235.5000	+1.842%	1	477	+37.227%
2026-01-27	231.2400	231.2400	231.2400	231.2400	-1.441%	1	477	+39.755%
2026-01-26	234.6200	234.6200	234.6200	234.6200	-0.585%	1	477	+37.742%
2026-01-23	236.0000	236.0000	236.0000	236.0000	-5.747%	1	477	+36.936%
2026-01-20	250.9000	250.9000	250.3900	250.3900	-9.279%	2	476	+29.067%
2026-01-15	268.1000	276.4700	268.1000	276.0000	+17.949%	23	477	+17.091%
2026-01-14	234.0000	234.0000	234.0000	234.0000	-8.030%	1	483	+38.107%
2026-01-13	254.4300	254.4300	254.4300	254.4300	+2.345%	1	484	+27.017%
2026-01-12	248.6000	248.6000	248.6000	248.6000	-4.311%	1	484	+29.996%
2026-01-07	253.6000	259.8000	253.6000	259.8000	-0.077%	2	484	+24.392%
2026-01-05	260.0000	260.0000	260.0000	260.0000	+18.792%	4	484	+24.296%
2025-12-23	220.0000	220.0000	215.2700	218.8700	+2.419%	26	484	+47.654%
2025-12-19	213.7000	213.7000	213.7000	213.7000	+4.142%	1	484	+51.226%
2025-12-18	210.0000	210.0000	205.2000	205.2000	-3.061%	3	484	+57.490%
2025-12-17	211.6800	211.6800	211.6800	211.6800	-0.033%	1	483	+52.669%
2025-12-16	211.6500	211.7500	211.6500	211.7500	-5.889%	2	483	+52.619%
2025-12-12	225.0000	225.0000	225.0000	225.0000	-0.487%	4	483	+43.631%
2025-12-11	226.1000	226.1000	226.1000	226.1000	+4.826%	1	487	+42.932%
2025-12-10	201.0000	215.6900	201.0000	215.6900	+7.845%	41	487	+49.831%
2025-12-09	194.0700	200.0000	194.0700	200.0000	+3.718%	2	487	+61.585%
2025-12-08	189.2300	192.8300	189.2300	192.8300	+25.296%	10	487	+67.593%
2025-12-02	153.9000	153.9000	153.9000	153.9000	-3.281%	3	491	+109.987%
2025-11-28	159.1200	159.1200	159.1200	159.1200	+32.434%	1	494	+103.098%
2025-11-21	120.1500	120.1500	120.1500	120.1500	-28.183%	40	494	+168.972%
2025-11-12	167.3000	167.3000	167.3000	167.3000	+21.232%	1	494	+93.168%
2025-11-03	138.0000	138.0000	138.0000	138.0000	+1.471%	3	494	+134.181%
2025-10-31	136.0000	136.0000	136.0000	136.0000	-1.062%	2	494	+137.625%
2025-10-30	145.0000	145.0000	137.4600	137.4600	+31.415%	2	494	+135.101%
2025-10-22	105.0000	105.0000	104.6000	104.6000	-10.979%	2	495	+208.958%
2025-10-21	117.5000	117.5000	117.5000	117.5000	+4.444%	4	495	+175.038%
2025-10-20	115.5000	115.5000	112.5000	112.5000	0.000%	9	495	+187.262%
2025-10-17	109.8800	112.5000	109.8800	112.5000	-6.561%	7	490	+187.262%
2025-10-15	125.6200	125.6200	120.4000	120.4000	-9.399%	15	490	+168.414%
2025-10-14	110.0000	132.8900	110.0000	132.8900	+0.919%	2	487	+143.186%
2025-10-08	131.6800	131.6800	131.6800	131.6800	-4.580%	1	486	+145.421%
2025-10-07	138.0000	138.0000	138.0000	138.0000	+0.951%	1	486	+134.181%
2025-10-03	135.7500	136.7000	135.3200	136.7000	+4.791%	20	486	+136.408%
2025-10-02	130.7000	130.7000	130.4500	130.4500	-8.263%	2	486	+147.735%
2025-09-25	141.8500	142.2000	141.8500	142.2000	-1.823%	2	486	+127.264%
2025-09-19	144.8400	144.8400	144.8400	144.8400	-0.501%	1	487	+123.122%
2025-09-18	145.5700	145.5700	145.5700	145.5700	+7.037%	1	488	+122.003%
2025-09-11	126.4200	136.0000	126.4200	136.0000	+10.578%	2	488	+137.625%
2025-09-10	117.1900	122.9900	117.1900	122.9900	+6.855%	2	489	+162.761%
2025-09-09	115.1000	115.1000	115.1000	115.1000	+17.689%	1	491	+180.773%
2025-09-08	97.8000	97.8000	97.8000	97.8000	-3.168%	1	491	+230.440%
2025-09-05	95.0000	101.5000	95.0000	101.0000	-3.810%	5	492	+219.970%
2025-08-27	105.0000	105.0000	105.0000	105.0000	+4.811%	13	491	+207.781%
2025-08-26	100.5000	100.5000	100.1800	100.1800	-0.812%	3	481	+222.589%
2025-08-25	101.0000	101.0000	101.0000	101.0000	-0.444%	1	479	+219.970%
2025-08-22	101.4500	101.4500	101.4500	101.4500	+15.850%	1	479	+218.551%
2025-08-21	87.5700	87.5700	87.5700	87.5700	-1.207%	1	479	+269.042%
2025-08-20	86.7500	88.6400	86.7500	88.6400	-2.163%	21	480	+264.587%
2025-08-19	90.6000	90.6000	90.6000	90.6000	-6.260%	4	460	+256.700%
2025-08-15	97.1500	97.1500	95.6000	96.6500	-6.573%	12	464	+234.371%
2025-08-14	101.5000	103.4500	101.5000	103.4500	-0.777%	2	453	+212.392%
2025-08-13	106.1000	106.1800	101.3400	104.2600	-0.182%	7	452	+209.965%
2025-08-12	97.2300	106.0600	97.2300	104.4500	+16.120%	19	451	+209.402%
2025-08-11	89.9500	89.9500	89.9500	89.9500	-2.472%	10	452	+259.277%
2025-08-08	92.1200	92.2500	92.1200	92.2300	-1.094%	4	442	+250.396%
2025-08-04	93.2500	93.2500	93.2500	93.2500	-5.388%	1	442	+246.563%
2025-07-29	95.0800	99.9700	95.0800	98.5600	+5.019%	9	442	+227.892%
2025-07-28	97.3000	97.3000	93.7000	93.8500	-4.068%	3	449	+244.347%
2025-07-25	92.2000	97.8300	92.2000	97.8300	+4.074%	4	451	+230.338%
2025-07-24	94.1300	94.1300	94.0000	94.0000	+10.928%	3	454	+243.798%
2025-07-23	82.1700	84.7400	82.1700	84.7400	+4.180%	7	454	+281.367%
2025-07-22	81.3300	81.3400	81.3300	81.3400	-6.290%	5	449	+297.308%
2025-07-15	87.5300	87.5300	86.8000	86.8000	-4.668%	9	454	+272.316%
2025-07-14	90.8500	91.4600	90.8500	91.0500	+3.725%	8	451	+254.937%
2025-07-11	86.5200	87.7800	86.5200	87.7800	-3.454%	2	454	+268.159%
2025-07-10	87.3500	90.9200	87.3500	90.9200	+9.239%	5	454	+255.444%
2025-07-09	83.2300	83.2300	83.2300	83.2300	-2.666%	2	452	+288.285%
2025-07-08	89.3200	89.3200	85.5100	85.5100	-8.320%	14	452	+277.932%
2025-07-07	99.6900	99.6900	92.8000	93.2700	-7.872%	11	453	+246.489%
2025-07-03	102.7300	102.7300	101.2400	101.2400	+4.901%	3	459	+219.212%
2025-07-02	92.5000	96.5100	92.5000	96.5100	+3.087%	7	459	+234.856%
2025-07-01	94.9500	94.9500	91.9400	93.6200	+0.343%	4	456	+245.193%
2025-06-30	93.3000	93.5900	93.3000	93.3000	+11.071%	9	456	+246.377%
2025-06-27	84.7500	85.1000	84.0000	84.0000	+3.004%	4	456	+284.726%
2025-06-26	76.3800	81.5500	76.3800	81.5500	+14.408%	3	456	+296.284%
2025-06-25	71.2800	71.2800	71.2800	71.2800	+3.575%	1	457	+353.381%
2025-06-24	66.5200	68.8200	66.5200	68.8200	+11.108%	4	458	+369.587%
2025-06-23	61.3200	61.9400	57.3500	61.9400	+1.641%	39	460	+421.747%
2025-06-20	59.0000	60.9400	59.0000	60.9400	+4.744%	14	468	+430.309%
2025-06-18	58.4000	59.4400	58.1000	58.1800	+7.561%	4	467	+455.466%
2025-06-17	54.0900	54.0900	54.0900	54.0900	-1.833%	1	467	+497.467%
2025-06-16	54.8700	55.1500	54.8700	55.1000	+13.142%	3	466	+486.515%
2025-06-13	47.7000	50.1900	47.7000	48.7000	-7.800%	10	468	+563.593%
2025-06-12	49.4500	52.8200	49.4500	52.8200	+1.655%	5	468	+511.833%
2025-06-11	51.2100	54.5000	51.2100	51.9600	+6.432%	10	465	+521.959%
2025-06-10	48.8500	48.8500	48.8200	48.8200	+0.598%	3	463	+561.962%
2025-06-09	49.8000	49.8000	48.0000	48.5300	+0.810%	8	460	+565.918%
2025-06-06	49.5800	49.5800	46.5500	48.1400	+5.109%	38	461	+571.313%
2025-06-05	41.1500	46.1000	41.1500	45.8000	+1.215%	16	469	+605.611%
2025-05-29	44.9500	45.2500	44.9500	45.2500	-9.950%	2	468	+614.188%
2025-05-27	49.1300	50.2500	49.1300	50.2500	+19.501%	2	468	+543.124%
2025-05-21	45.5000	45.5000	42.0500	42.0500	-13.920%	4	469	+668.537%
2025-05-19	48.8500	48.8500	48.8500	48.8500	+9.284%	1	470	+561.556%
2025-05-13	41.3300	45.5100	41.3300	44.7000	+9.398%	4	470	+622.975%
2025-05-12	40.5000	40.8600	40.5000	40.8600	+20.176%	7	467	+690.920%
2025-05-09	34.2000	34.2000	34.0000	34.0000	-3.955%	10	463	+850.500%
2025-05-08	32.8000	35.4000	32.8000	35.4000	+19.032%	3	464	+812.910%
2025-05-07	31.0700	31.0700	29.7400	29.7400	-1.097%	6	461	+986.651%
2025-05-06	29.9200	31.6600	29.9200	30.0700	-9.209%	6	461	+974.726%
2025-05-05	34.6800	34.6800	33.1200	33.1200	-7.123%	14	463	+875.755%
2025-05-02	35.3700	35.6600	35.3700	35.6600	+70.215%	14	451	+806.254%
2025-04-15	22.6500	22.7000	20.9500	20.9500	+12.999%	150	445	+1,442.578%
2025-04-08	18.5400	18.5400	18.5400	18.5400	+11.418%	15	440	+1,643.096%
2025-04-04	18.5900	18.5900	16.6400	16.6400	-49.955%	4	440	+1,842.127%
2025-04-02	32.7800	33.2500	32.7700	33.2500	+16.954%	5	438	+871.940%
2025-03-28	30.5900	30.5900	28.1500	28.4300	-10.961%	14	438	+1,036.722%
2025-03-27	31.2000	31.9300	31.2000	31.9300	-10.107%	33	434	+912.120%
2025-03-26	36.1500	38.0200	35.2000	35.5200	-3.083%	430	421	+809.825%
2025-03-24	36.6500	36.6500	36.6500	36.6500	+9.436%	20	239	+781.774%
2025-03-21	33.4900	33.4900	33.4900	33.4900	-0.030%	40	239	+864.975%
2025-03-20	33.5000	33.5000	33.5000	33.5000	+14.530%	20	219	+864.687%
2025-03-19	29.7700	31.3700	29.2500	29.2500	+16.071%	66	219	+1,004.855%
2025-03-13	25.2000	25.2000	25.2000	25.2000	-18.182%	100	179	+1,182.421%
2025-03-12	30.8000	30.8000	30.8000	30.8000	+3.949%	1	179	+949.253%
2025-03-11	29.6300	29.6300	29.6300	29.6300	-22.798%	1	179	+990.685%
2025-03-04	38.3800	38.3800	38.3800	38.3800	-27.034%	3	178	+742.027%
2025-02-26	52.6000	52.6000	52.6000	52.6000	+3.299%	1	178	+514.392%
2025-02-25	50.9200	50.9200	50.9200	50.9200	-32.116%	1	178	+534.662%
2025-02-20	75.0100	75.0100	75.0100	75.0100	-2.101%	1	178	+330.836%
2025-02-19	76.6200	76.6200	76.6200	76.6200	-1.135%	2	179	+321.783%
2025-02-18	77.5000	77.5000	77.5000	77.5000	+16.717%	1	181	+316.994%
2025-02-13	66.4000	66.4000	66.4000	66.4000	+0.015%	1	180	+386.702%
2025-02-10	66.3900	66.3900	66.3900	66.3900	-6.202%	1	180	+386.775%
2025-02-07	72.0000	72.0000	70.0000	70.7800	+17.127%	104	180	+356.584%
2025-02-05	60.4300	60.4300	60.4300	60.4300	+10.881%	1	131	+434.784%
2025-02-03	54.5000	54.5000	54.5000	54.5000	-14.416%	1	132	+492.972%
2025-01-31	63.7500	63.7500	63.6800	63.6800	+8.521%	4	132	+407.491%
2025-01-28	58.3500	58.6800	58.3500	58.6800	+10.467%	4	131	+450.733%
2025-01-27	53.1200	53.1200	53.1200	53.1200	-8.729%	1	128	+508.377%
2025-01-24	58.2000	58.2000	58.0100	58.2000	-2.020%	10	129	+455.275%
2025-01-23	59.8000	59.8000	59.4000	59.4000	+22.474%	5	125	+444.057%
2025-01-21	48.5000	48.5000	48.5000	48.5000	-11.577%	1	125	+566.330%
2025-01-17	49.6000	54.8500	49.6000	54.8500	+17.704%	4	125	+489.189%
2025-01-15	46.6000	46.6000	46.6000	46.6000	+24.933%	1	125	+593.498%
2024-12-20	37.5000	37.5000	37.3000	37.3000	-1.008%	2	124	+766.408%
2024-12-17	37.6800	37.6800	37.6800	37.6800	-17.004%	3	124	+757.670%
2024-12-06	45.4000	45.4000	45.4000	45.4000	-10.099%	2	121	+611.828%
2024-12-02	50.5000	50.5000	50.5000	50.5000	+12.222%	2	121	+539.941%
2024-11-18	45.0000	45.0000	45.0000	45.0000	-0.837%	1	119	+618.156%
2024-11-14	45.3800	45.3800	45.3800	45.3800	+2.693%	15	119	+612.142%
2024-11-07	44.1900	44.1900	44.1900	44.1900	-8.129%	2	104	+631.319%
2024-11-06	44.3700	48.9000	44.3700	48.1000	+123.098%	5	105	+571.871%
2024-10-29	21.5600	21.5600	21.5600	21.5600	+1.842%	1	102	+1,398.933%
2024-10-11	21.4000	21.4000	20.1400	21.1700	+27.530%	200	101	+1,426.547%
2024-09-27	15.7900	16.6000	15.7900	16.6000	0.000%	4	2	+1,846.807%