Dark

GS20270115C790
GS Jan 15 2027 790.00 Call (GS270115C00790000)
option OPRA

EOD

Jun 26, 2026

274.34-18.593%(-62.66)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	274.3400	274.3400	274.3400	274.3400	-18.593%	14	447	0.000%
2026-06-23	337.0000	337.0000	337.0000	337.0000	+0.642%	1	447	-18.593%
2026-06-22	337.6500	337.6500	334.8500	334.8500	-5.335%	3	448	-18.071%
2026-06-17	354.8000	355.5100	353.7200	353.7200	+9.504%	27	468	-22.441%
2026-06-15	320.8700	323.0200	320.8700	323.0200	+6.709%	10	468	-15.070%
2026-06-02	302.7100	302.7100	302.7100	302.7100	+33.499%	42	474	-9.372%
2026-05-21	226.7500	226.7500	226.7500	226.7500	+26.112%	3	474	+20.988%
2026-04-14	179.8000	179.8000	179.8000	179.8000	-1.802%	2	475	+52.581%
2026-04-09	179.7400	183.1000	178.5100	183.1000	+18.896%	8	475	+49.831%
2026-04-07	154.0000	154.0000	154.0000	154.0000	-0.259%	1	475	+78.143%
2026-04-06	154.4000	154.4000	154.4000	154.4000	+0.110%	1	475	+77.681%
2026-04-02	154.2300	154.2300	154.2300	154.2300	+24.580%	48	475	+77.877%
2026-03-31	124.8300	124.8300	123.8000	123.8000	-11.823%	2	475	+121.599%
2026-03-24	140.4000	140.4000	140.4000	140.4000	-0.567%	1	476	+95.399%
2026-03-23	141.1000	141.2000	141.1000	141.2000	+21.046%	2	475	+94.292%
2026-03-19	114.2500	116.8500	112.6400	116.6500	+0.387%	45	476	+135.182%
2026-03-17	118.5000	118.5500	116.2000	116.2000	+8.133%	4	461	+136.093%
2026-03-16	109.3000	109.9000	107.4600	107.4600	+2.245%	26	460	+155.295%
2026-03-13	109.1000	109.1000	103.6500	105.1000	-23.702%	3	458	+161.028%
2026-03-10	133.4000	137.7500	133.4000	137.7500	-17.247%	41	457	+99.158%
2026-03-04	166.4600	166.4600	166.4600	166.4600	+5.682%	2	494	+64.808%
2026-03-03	142.3600	157.5100	134.1000	157.5100	+3.611%	9	496	+74.173%
2026-02-27	167.1100	167.1100	152.0200	152.0200	-25.239%	3	495	+80.463%
2026-02-26	203.3400	203.3400	203.3400	203.3400	+7.599%	2	493	+34.917%
2026-02-12	188.2100	189.0000	187.4600	188.9800	-12.671%	6	493	+45.169%
2026-02-11	217.3700	217.3700	216.4000	216.4000	+21.607%	2	493	+26.774%
2026-02-04	178.8800	178.8800	177.9500	177.9500	-9.228%	6	493	+54.167%
2026-02-03	196.0400	196.0400	196.0400	196.0400	-3.338%	1	488	+39.941%
2026-01-30	202.8100	202.8100	202.8100	202.8100	+5.548%	1	489	+35.269%
2026-01-23	192.3400	192.8900	192.1500	192.1500	-16.872%	11	489	+42.774%
2026-01-16	231.1500	231.1500	231.1500	231.1500	-1.960%	1	485	+18.685%
2026-01-15	230.5000	235.7700	230.5000	235.7700	+7.904%	21	485	+16.359%
2026-01-12	216.5200	218.5000	216.5200	218.5000	+3.815%	61	486	+25.556%
2026-01-08	210.4700	210.4700	210.4700	210.4700	-6.975%	38	486	+30.346%
2026-01-05	218.6500	228.2300	218.6500	226.2500	+34.066%	18	448	+21.255%
2026-01-02	168.7600	168.7600	168.7600	168.7600	+2.796%	5	448	+62.562%
2025-12-31	163.9600	164.1700	163.9600	164.1700	-12.606%	11	447	+67.107%
2025-12-24	187.8500	187.8500	187.8500	187.8500	+1.976%	1	448	+46.042%
2025-12-23	184.0400	184.3800	184.0400	184.2100	-0.930%	8	448	+48.928%
2025-12-22	185.8300	186.3800	185.7300	185.9400	+8.388%	166	448	+47.542%
2025-12-18	171.5500	171.5500	171.5500	171.5500	+3.970%	2	410	+59.918%
2025-12-17	163.0200	165.0000	163.0200	165.0000	-3.835%	3	410	+66.267%
2025-12-16	170.8800	171.5800	170.8800	171.5800	-10.635%	2	409	+59.890%
2025-12-11	192.0000	192.0000	192.0000	192.0000	+9.290%	1	409	+42.885%
2025-12-10	175.6800	175.6800	175.6800	175.6800	+11.848%	1	408	+56.159%
2025-12-08	158.0000	158.0000	157.0700	157.0700	+5.183%	2	408	+74.661%
2025-12-05	149.3300	149.3300	149.3300	149.3300	+8.007%	1	408	+83.714%
2025-12-04	138.2600	138.2600	138.2600	138.2600	+11.861%	1	409	+98.423%
2025-12-02	123.7000	123.7000	123.6000	123.6000	+0.890%	2	408	+121.958%
2025-11-26	122.5100	122.5100	122.5100	122.5100	+26.299%	1	407	+123.933%
2025-11-21	97.0000	97.0000	97.0000	97.0000	-11.561%	3	407	+182.825%
2025-11-18	109.6800	109.6800	109.6800	109.6800	+6.166%	1	410	+150.128%
2025-11-17	113.6500	113.6500	103.3100	103.3100	-10.360%	4	410	+165.550%
2025-11-14	109.5000	116.5000	109.5000	115.2500	-3.958%	20	409	+138.039%
2025-11-10	120.0000	120.0000	120.0000	120.0000	+14.504%	5	418	+128.617%
2025-11-07	104.8000	104.8000	104.8000	104.8000	-6.828%	5	423	+161.775%
2025-11-03	112.4800	112.4800	112.4800	112.4800	+4.312%	5	413	+143.901%
2025-10-31	107.8300	107.8300	107.8300	107.8300	-4.912%	1	413	+154.419%
2025-10-30	113.5700	113.5700	113.4000	113.4000	+26.253%	2	412	+141.922%
2025-10-20	89.8200	89.8200	89.8200	89.8200	+1.297%	1	412	+205.433%
2025-10-17	88.8100	88.8100	88.6700	88.6700	-15.657%	12	412	+209.394%
2025-10-14	105.1300	105.1300	105.1300	105.1300	+2.048%	1	421	+160.953%
2025-10-08	95.3800	103.2700	95.3800	103.0200	-12.353%	4	422	+166.298%
2025-10-07	117.5400	117.5400	117.5400	117.5400	+5.464%	1	421	+133.401%
2025-10-06	111.4500	111.4500	111.4500	111.4500	+1.920%	5	421	+146.155%
2025-10-03	109.4500	110.0500	109.3500	109.3500	-7.331%	38	416	+150.882%
2025-09-26	118.0000	118.0000	118.0000	118.0000	+4.656%	1	425	+132.492%
2025-09-18	112.7500	112.7500	112.7500	112.7500	+2.500%	1	426	+143.317%
2025-09-17	110.0000	110.0000	110.0000	110.0000	+3.774%	1	427	+149.400%
2025-09-15	106.0000	106.0000	106.0000	106.0000	+4.105%	1	426	+158.811%
2025-09-12	104.2400	104.2400	101.8200	101.8200	-3.943%	3	427	+169.436%
2025-09-11	105.1000	106.0000	105.1000	106.0000	+39.254%	2	427	+158.811%
2025-09-05	76.1200	76.1200	76.1200	76.1200	-1.476%	1	427	+260.405%
2025-08-26	76.8500	77.5000	76.8500	77.2600	-4.547%	6	427	+255.087%
2025-08-12	79.9700	80.9400	79.9700	80.9400	+12.074%	2	428	+238.942%
2025-08-04	72.2200	72.2200	72.2200	72.2200	+0.585%	2	430	+279.867%
2025-07-29	71.8000	71.8000	71.8000	71.8000	+9.168%	1	432	+282.089%
2025-07-18	65.7700	65.7700	65.7700	65.7700	-3.732%	3	433	+317.120%
2025-07-17	68.3200	68.3200	68.3200	68.3200	+1.275%	1	430	+301.552%
2025-07-08	67.1500	67.5000	67.0600	67.4600	-7.829%	4	429	+306.671%
2025-07-07	74.4800	74.4800	73.1900	73.1900	+0.014%	2	431	+274.833%
2025-07-02	70.2000	73.1800	70.2000	73.1800	+0.660%	2	431	+274.884%
2025-06-30	74.0000	74.0000	72.7000	72.7000	+19.769%	4	431	+277.359%
2025-06-26	59.6000	60.9000	59.6000	60.7000	+18.810%	24	430	+351.960%
2025-06-24	50.7000	51.0900	50.7000	51.0900	+16.114%	2	429	+436.974%
2025-06-23	45.0000	45.0000	44.0000	44.0000	-0.114%	40	428	+523.500%
2025-06-20	43.5500	44.1000	43.5500	44.0500	+3.525%	26	468	+522.792%
2025-06-18	42.5500	42.5500	42.5500	42.5500	+7.179%	8	483	+544.747%
2025-06-17	38.5800	40.3500	38.5800	39.7000	+7.588%	15	483	+591.033%
2025-06-11	36.9000	36.9000	36.9000	36.9000	-0.673%	6	484	+643.469%
2025-06-06	37.1500	37.1500	37.1500	37.1500	+12.508%	2	490	+638.466%
2025-05-29	32.6500	33.0200	32.6500	33.0200	+7.557%	2	490	+730.830%
2025-05-21	31.3000	31.3500	30.7000	30.7000	-7.614%	4	491	+793.616%
2025-05-20	33.5900	33.5900	33.2300	33.2300	-11.622%	3	492	+725.579%
2025-05-16	37.0000	37.6000	37.0000	37.6000	+1.897%	14	492	+629.628%
2025-05-15	37.1000	37.1000	36.9000	36.9000	+28.125%	8	491	+643.469%
2025-05-12	32.4500	32.4500	28.8000	28.8000	+11.326%	5	490	+852.569%
2025-05-02	24.0000	25.8700	24.0000	25.8700	+24.375%	10	489	+960.456%
2025-04-01	21.0300	21.0300	20.5000	20.8000	-21.657%	55	492	+1,218.942%
2025-03-26	29.1500	29.4900	26.0100	26.5500	-6.514%	59	487	+933.296%
2025-03-25	27.5500	28.9700	26.8000	28.4000	+3.574%	288	481	+865.986%
2025-03-24	26.9500	29.5000	24.4500	27.4200	+9.988%	313	301	+900.511%
2025-03-21	23.8100	24.9300	23.8100	24.9300	-1.579%	48	113	+1,000.441%
2025-03-20	23.6000	25.3300	23.6000	25.3300	+34.234%	120	93	+983.064%
2025-03-14	18.3900	23.0000	18.2500	18.8700	+6.071%	22	13	+1,353.842%
2025-03-13	17.7900	17.7900	17.7900	17.7900	-33.495%	1	7	+1,442.102%
2025-03-07	27.2400	28.1200	26.5600	26.7500	-30.266%	18	7	+925.570%
2025-02-25	38.3600	38.3600	38.3600	38.3600	-20.514%	1	2	+615.172%
2025-02-21	48.2600	48.2600	48.2600	48.2600	+14.360%	2	2	+468.462%
2025-01-21	42.2000	42.2000	42.2000	42.2000	0.000%	1	1	+550.095%