Dark

GS20270115C780
GS Jan 15 2027 780.00 Call (GS270115C00780000)
option OPRA

EOD

Aug 12, 2026

271.21-11.247%(-34.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	271.2100	271.2100	271.2100	271.2100	-11.247%	1	157	0.000%
2026-08-05	305.5800	305.5800	305.5800	305.5800	+33.651%	1	157	-11.247%
2026-07-29	235.0200	235.0200	228.6400	228.6400	-39.232%	2	157	+18.619%
2026-07-15	376.2500	376.2500	376.2500	376.2500	+2.081%	6	157	-27.918%
2026-07-14	354.5000	368.5800	354.5000	368.5800	+30.402%	11	163	-26.418%
2026-06-26	270.1800	285.6400	268.4500	282.6500	-15.738%	4	163	-4.047%
2026-06-25	325.1500	348.7000	325.1500	335.4400	-7.513%	13	162	-19.148%
2026-06-18	362.6900	362.6900	362.6900	362.6900	+2.527%	1	173	-25.223%
2026-06-17	353.7500	353.7500	353.7500	353.7500	+5.525%	1	173	-23.333%
2026-06-15	335.2300	335.2300	335.2300	335.2300	+23.201%	10	173	-19.097%
2026-06-10	272.1000	272.1000	272.1000	272.1000	-0.300%	2	183	-0.327%
2026-05-29	268.0000	275.4500	268.0000	272.9200	+17.133%	22	185	-0.627%
2026-05-20	228.0000	233.0000	228.0000	233.0000	+8.372%	2	197	+16.399%
2026-05-13	215.0000	215.0000	215.0000	215.0000	+4.878%	1	197	+26.144%
2026-05-12	205.0000	205.0000	205.0000	205.0000	-2.008%	2	198	+32.298%
2026-05-11	209.2000	209.2000	209.2000	209.2000	+16.158%	1	198	+29.641%
2026-05-05	180.1000	180.1000	180.1000	180.1000	-13.413%	1	199	+50.589%
2026-04-20	208.0000	208.0000	208.0000	208.0000	+6.258%	1	200	+30.389%
2026-04-15	195.7500	195.7500	195.7500	195.7500	+19.644%	1	200	+38.549%
2026-04-01	163.6100	163.6100	163.6100	163.6100	+27.651%	1	200	+65.766%
2026-03-30	128.1700	128.1700	128.1700	128.1700	-11.086%	1	200	+111.602%
2026-03-23	147.9700	147.9700	144.1500	144.1500	+8.302%	8	200	+88.144%
2026-03-20	132.6500	133.1000	132.6500	133.1000	+7.817%	5	200	+103.764%
2026-03-18	123.4500	123.4500	123.4500	123.4500	+2.109%	1	196	+119.692%
2026-03-17	122.4000	122.4000	119.0000	120.9000	+7.086%	5	195	+124.326%
2026-03-16	114.8000	114.8000	112.9000	112.9000	-0.965%	2	195	+140.221%
2026-03-13	114.0000	114.0000	114.0000	114.0000	+0.689%	2	195	+137.904%
2026-03-12	116.7000	116.7000	113.2200	113.2200	-13.999%	2	195	+139.542%
2026-03-11	133.9000	135.0500	131.6500	131.6500	-6.697%	17	195	+106.008%
2026-03-10	141.1000	141.1000	141.1000	141.1000	+15.656%	5	180	+92.211%
2026-03-09	122.0000	122.0000	122.0000	122.0000	-11.588%	1	183	+122.303%
2026-03-05	137.9900	137.9900	137.9900	137.9900	-5.551%	2	183	+96.543%
2026-03-03	146.2500	146.2500	146.1000	146.1000	-7.678%	2	185	+85.633%
2026-02-27	158.2200	158.2500	158.2200	158.2500	-22.388%	3	185	+71.381%
2026-02-26	203.9000	203.9000	203.9000	203.9000	+3.503%	10	186	+33.011%
2026-02-12	197.0000	197.0000	197.0000	197.0000	+7.862%	2	186	+37.670%
2026-02-05	168.8200	182.6400	168.8200	182.6400	-2.054%	8	186	+48.494%
2026-02-04	200.7500	200.7500	186.4700	186.4700	-6.653%	3	186	+45.444%
2026-01-23	199.7600	199.7600	199.7600	199.7600	-13.897%	5	189	+35.768%
2026-01-16	232.0000	232.0000	232.0000	232.0000	-0.855%	1	189	+16.901%
2026-01-15	234.0000	234.0000	234.0000	234.0000	+6.171%	1	189	+15.902%
2026-01-09	220.4000	220.4000	220.4000	220.4000	-0.721%	1	189	+23.054%
2026-01-07	222.0000	222.0000	222.0000	222.0000	-2.211%	1	189	+22.167%
2026-01-05	227.0200	227.0200	227.0200	227.0200	+33.095%	1	189	+19.465%
2025-12-31	172.9000	173.2000	170.4100	170.5700	-6.125%	13	189	+59.002%
2025-12-29	182.9300	183.1100	181.7000	181.7000	-4.619%	5	189	+49.263%
2025-12-23	187.0000	190.5000	187.0000	190.5000	-1.459%	3	189	+42.367%
2025-12-22	193.0000	193.6800	193.0000	193.3200	+4.469%	22	189	+40.291%
2025-12-19	185.0500	185.0500	185.0500	185.0500	+6.565%	1	199	+46.560%
2025-12-18	181.0000	184.1100	170.9500	173.6500	+2.751%	99	199	+56.182%
2025-12-17	171.0000	171.0000	169.0000	169.0000	-9.920%	2	201	+60.479%
2025-12-15	187.6100	187.6100	187.6100	187.6100	+1.411%	1	199	+44.561%
2025-12-10	180.0000	185.0000	180.0000	185.0000	+3.933%	2	199	+46.600%
2025-12-09	175.0000	178.0000	175.0000	178.0000	+7.553%	2	200	+52.365%
2025-12-08	166.5000	166.5000	165.5000	165.5000	+6.226%	2	200	+63.873%
2025-12-05	150.0000	155.8000	150.0000	155.8000	+8.194%	2	201	+74.076%
2025-12-04	144.0000	144.0000	144.0000	144.0000	+2.128%	1	203	+88.340%
2025-12-03	141.0000	141.0000	141.0000	141.0000	+32.893%	1	203	+92.348%
2025-11-21	106.0000	106.1000	106.0000	106.1000	-2.365%	2	204	+155.617%
2025-11-20	127.0000	130.0000	108.6700	108.6700	-0.640%	5	204	+149.572%
2025-11-18	109.3700	109.3700	109.3700	109.3700	+1.240%	1	205	+147.975%
2025-11-17	116.0000	116.0000	108.0300	108.0300	-10.719%	4	204	+151.051%
2025-11-14	118.8200	121.0000	117.2300	121.0000	-9.023%	3	204	+124.140%
2025-11-13	133.0000	133.0000	133.0000	133.0000	-7.543%	1	204	+103.917%
2025-11-12	139.2000	146.5000	139.2000	143.8500	+18.395%	8	204	+88.537%
2025-11-10	119.0000	121.8000	119.0000	121.5000	+12.500%	4	210	+123.218%
2025-11-07	109.0000	109.1000	108.0000	108.0000	-13.600%	3	212	+151.120%
2025-11-04	123.0000	125.0000	123.0000	125.0000	+6.838%	2	212	+116.968%
2025-11-03	116.5000	117.0000	116.5000	117.0000	+6.364%	3	215	+131.803%
2025-10-31	110.0000	110.0000	110.0000	110.0000	+11.811%	1	215	+146.555%
2025-10-24	98.3800	98.3800	98.3800	98.3800	+13.734%	1	215	+175.676%
2025-10-22	86.5000	86.5000	86.5000	86.5000	-2.809%	1	214	+213.538%
2025-10-17	89.0000	89.0000	89.0000	89.0000	-11.116%	1	214	+204.730%
2025-10-16	106.5000	106.5000	100.0300	100.1300	+0.633%	3	213	+170.858%
2025-10-15	103.0000	106.0000	99.5000	99.5000	-6.132%	4	214	+172.573%
2025-10-14	96.7500	106.0000	96.7500	106.0000	-6.468%	3	214	+155.858%
2025-10-13	113.2800	113.6000	113.1500	113.3300	+5.699%	6	214	+139.310%
2025-10-09	107.2200	107.2200	107.2200	107.2200	-6.358%	2	213	+152.947%
2025-09-30	128.5100	128.5100	114.5000	114.5000	-7.758%	2	213	+136.865%
2025-09-26	126.0000	126.0000	123.7000	124.1300	+3.788%	14	212	+118.489%
2025-09-25	119.6000	119.6000	119.6000	119.6000	+0.504%	2	225	+126.764%
2025-09-24	124.0000	124.0000	119.0000	119.0000	-4.032%	3	225	+127.908%
2025-09-23	136.5000	136.5000	124.0000	124.0000	-1.195%	2	224	+118.718%
2025-09-19	125.5000	125.5000	125.5000	125.5000	+2.869%	1	224	+116.104%
2025-09-18	117.0000	122.0000	117.0000	122.0000	+2.521%	4	224	+122.303%
2025-09-17	119.0000	119.0000	119.0000	119.0000	+3.478%	1	225	+127.908%
2025-09-15	115.0000	115.0000	115.0000	115.0000	+7.346%	1	226	+135.835%
2025-09-12	107.0500	107.7500	107.0500	107.1300	-4.246%	56	226	+153.160%
2025-09-11	114.0000	114.0000	111.1100	111.8800	+9.848%	11	255	+142.412%
2025-09-10	101.8500	101.8500	101.8500	101.8500	+6.160%	1	260	+166.284%
2025-09-09	93.0600	97.0000	93.0600	95.9400	+27.241%	3	260	+182.687%
2025-09-03	77.3500	77.3500	75.4000	75.4000	-1.631%	4	260	+259.695%
2025-09-02	76.9000	76.9000	76.6000	76.6500	-11.449%	6	260	+253.829%
2025-08-29	86.5600	86.5600	86.5600	86.5600	-0.563%	2	252	+213.320%
2025-08-27	87.0500	87.0500	87.0500	87.0500	+3.508%	1	252	+211.557%
2025-08-26	84.1000	84.1000	84.1000	84.1000	+2.051%	1	252	+222.485%
2025-08-25	82.4100	82.4100	82.4100	82.4100	+6.335%	1	252	+229.098%
2025-08-22	75.3500	77.5000	75.3500	77.5000	+2.785%	2	251	+249.948%
2025-08-18	75.4000	75.4000	75.4000	75.4000	-11.085%	1	251	+259.695%
2025-08-13	84.8000	84.8000	84.8000	84.8000	+1.193%	1	251	+219.823%
2025-08-12	83.8100	86.7600	83.8000	83.8000	+11.629%	10	251	+223.640%
2025-08-08	75.0700	75.0700	75.0700	75.0700	+1.446%	1	247	+261.276%
2025-08-07	73.2000	74.3000	73.2000	74.0000	-4.884%	14	247	+266.500%
2025-08-04	76.0000	77.8000	76.0000	77.8000	+11.894%	4	247	+248.599%
2025-08-01	69.5300	69.5300	69.5300	69.5300	-10.399%	1	248	+290.062%
2025-07-31	77.9000	79.8000	77.6000	77.6000	-5.018%	3	248	+249.497%
2025-07-30	81.7000	81.7000	81.7000	81.7000	+1.781%	1	248	+231.958%
2025-07-29	80.2700	80.2700	80.2700	80.2700	+2.281%	1	248	+237.872%
2025-07-25	78.4800	78.4800	78.4800	78.4800	+21.674%	1	248	+245.578%
2025-07-16	64.5000	64.5000	64.5000	64.5000	-6.926%	1	248	+320.481%
2025-07-15	70.0000	70.0000	68.5000	69.3000	-1.000%	3	248	+291.356%
2025-07-11	70.0000	70.0000	70.0000	70.0000	+3.858%	1	248	+287.443%
2025-07-09	67.4000	67.4000	67.4000	67.4000	-14.358%	1	247	+302.389%
2025-07-02	78.5500	78.7000	78.5500	78.7000	+3.078%	2	247	+244.612%
2025-07-01	76.3500	76.3500	76.3500	76.3500	+13.363%	1	247	+255.219%
2025-06-26	63.1000	67.3500	63.1000	67.3500	+22.011%	12	247	+302.687%
2025-06-25	55.1000	55.2000	55.1000	55.2000	+4.053%	2	257	+391.322%
2025-06-24	53.0500	53.0500	53.0500	53.0500	+11.920%	3	257	+411.235%
2025-06-20	46.8000	47.4000	46.8000	47.4000	+12.322%	4	254	+472.173%
2025-06-17	42.4400	42.6300	42.0200	42.2000	+12.834%	14	254	+542.678%
2025-06-09	37.0500	37.4000	37.0500	37.4000	+7.348%	20	252	+625.160%
2025-05-29	34.8400	34.8400	34.8400	34.8400	-7.586%	1	252	+678.444%
2025-05-27	37.7700	37.7700	37.7000	37.7000	+22.403%	2	252	+619.390%
2025-05-12	34.9200	34.9200	30.8000	30.8000	+14.074%	4	251	+780.552%
2025-05-05	27.0000	27.0000	27.0000	27.0000	+0.484%	1	251	+904.481%
2025-05-02	26.8700	26.8700	26.8700	26.8700	+22.694%	2	251	+909.341%
2025-04-29	21.9000	21.9000	21.9000	21.9000	-0.680%	10	252	+1,138.402%
2025-04-25	22.0500	22.0500	22.0500	22.0500	+3.037%	10	242	+1,129.977%
2025-04-23	21.1700	21.4000	21.1700	21.4000	+25.882%	6	237	+1,167.336%
2025-04-15	17.0000	17.0000	17.0000	17.0000	+2.102%	1	237	+1,495.353%
2025-04-14	16.5500	16.6500	16.5500	16.6500	+3.160%	3	237	+1,528.889%
2025-04-09	16.1400	16.1400	16.1400	16.1400	+24.154%	1	238	+1,580.359%
2025-04-04	14.0900	14.0900	12.3000	13.0000	-22.156%	6	238	+1,986.231%
2025-04-03	16.7000	16.7000	16.7000	16.7000	-29.476%	1	238	+1,524.012%
2025-03-27	23.6500	23.7900	23.0400	23.6800	-15.277%	6	237	+1,045.313%
2025-03-26	32.0100	32.0100	27.8000	27.9500	-11.213%	65	237	+870.340%
2025-03-25	29.3500	31.4800	29.3500	31.4800	+14.681%	132	217	+761.531%
2025-03-24	28.6000	29.6300	27.4500	27.4500	+11.134%	76	169	+888.015%
2025-03-21	24.7000	24.7000	24.7000	24.7000	-4.560%	40	139	+998.016%
2025-03-20	26.7700	26.7700	25.8800	25.8800	+28.437%	40	152	+947.952%
2025-03-14	19.6100	24.0000	19.5000	20.1500	-8.075%	20	112	+1,245.955%
2025-03-11	21.9200	21.9200	21.9200	21.9200	-24.699%	2	112	+1,137.272%
2025-03-07	28.6400	29.1100	28.4200	29.1100	-27.352%	8	114	+831.673%
2025-02-25	40.0700	40.0700	40.0700	40.0700	-11.934%	1	114	+576.841%
2025-02-21	49.9200	49.9200	45.2500	45.5000	-21.171%	42	114	+496.066%
2025-02-14	57.0300	58.1400	57.0300	57.7200	+87.585%	90	73	+369.872%
2025-01-07	30.7700	30.7700	30.7700	30.7700	-3.178%	2	73	+781.410%
2025-01-06	33.4900	33.6500	31.7800	31.7800	-11.820%	13	71	+753.398%
2024-11-18	36.0400	36.0400	36.0400	36.0400	-4.276%	1	58	+652.525%
2024-11-13	35.9200	37.6500	35.9100	37.6500	+4.006%	54	59	+620.345%
2024-11-06	28.9500	36.2000	28.9500	36.2000	+141.333%	15	8	+649.199%
2024-11-04	15.0000	15.0000	15.0000	15.0000	-7.975%	8	10	+1,708.067%
2024-10-30	16.3400	16.3400	16.3000	16.3000	+1.875%	2	2	+1,563.865%
2024-10-25	16.0000	16.0000	16.0000	16.0000	+4.918%	4	4	+1,595.063%
2024-10-21	16.3800	16.3800	15.2500	15.2500	0.000%	2	2	+1,678.426%