Dark

GS20270115C800
GS Jan 15 2027 800.00 Call (GS270115C00800000)
option OPRA

EOD

Aug 12, 2026

253.30-15.000%(-44.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	271.0500	271.0500	253.3000	253.3000	-15.000%	2	287	0.000%
2026-08-05	298.0000	298.0000	298.0000	298.0000	+22.206%	1	288	-15.000%
2026-08-03	243.8500	243.8500	243.8500	243.8500	-4.634%	1	288	+3.875%
2026-07-30	241.7500	255.7000	241.7500	255.7000	+16.016%	2	287	-0.939%
2026-07-29	220.4000	220.4000	220.4000	220.4000	-26.653%	1	287	+14.927%
2026-07-27	300.4900	300.4900	300.4900	300.4900	+4.471%	4	286	-15.704%
2026-07-24	289.5700	292.6800	287.2500	287.6300	+1.068%	15	290	-11.935%
2026-07-20	284.5900	284.5900	284.5900	284.5900	-19.086%	1	293	-10.995%
2026-07-14	351.7200	351.7200	351.7200	351.7200	+34.940%	10	292	-27.982%
2026-07-08	260.6500	260.6500	260.6500	260.6500	+0.676%	2	292	-2.820%
2026-06-29	258.9000	258.9000	258.9000	258.9000	-21.067%	1	292	-2.163%
2026-06-22	320.9000	328.0000	320.9000	328.0000	-0.648%	2	293	-22.774%
2026-06-18	330.1400	330.1400	330.1400	330.1400	-3.468%	2	297	-23.275%
2026-06-17	342.0000	342.0000	342.0000	342.0000	+5.231%	1	297	-25.936%
2026-06-16	320.0100	325.0000	320.0100	325.0000	+3.691%	3	297	-22.062%
2026-06-15	310.7500	313.4300	310.7000	313.4300	+2.078%	7	296	-19.185%
2026-06-12	307.1500	307.1500	307.0500	307.0500	+14.494%	2	297	-17.505%
2026-06-11	253.0000	268.1800	250.2300	268.1800	+3.648%	8	296	-5.549%
2026-06-10	258.7400	258.7400	258.7400	258.7400	-5.362%	1	295	-2.102%
2026-06-09	273.4000	273.4000	273.4000	273.4000	-6.969%	6	294	-7.352%
2026-06-08	290.5400	293.8800	290.5400	293.8800	+4.383%	5	294	-13.808%
2026-06-05	315.0500	315.0500	281.5400	281.5400	-12.706%	3	294	-10.031%
2026-06-04	322.5200	322.5200	322.5200	322.5200	+9.100%	2	293	-21.462%
2026-06-02	295.6200	295.6200	295.6200	295.6200	+15.589%	1	293	-14.316%
2026-05-29	256.0000	256.0000	254.9700	255.7500	+12.146%	6	294	-0.958%
2026-05-26	235.7800	235.7800	228.0500	228.0500	+6.965%	13	293	+11.072%
2026-05-21	236.0000	236.0000	213.2000	213.2000	+6.921%	2	289	+18.809%
2026-05-20	199.4000	199.4000	199.4000	199.4000	+10.551%	1	289	+27.031%
2026-05-19	180.3700	180.3700	180.3700	180.3700	-9.612%	1	289	+40.434%
2026-05-15	199.5500	199.5500	199.5500	199.5500	-7.281%	1	289	+26.936%
2026-05-14	215.2200	215.2200	215.2200	215.2200	+14.084%	1	289	+17.694%
2026-05-12	188.6500	188.6500	188.6500	188.6500	+6.282%	1	290	+34.270%
2026-05-07	177.2200	177.5000	177.2200	177.5000	+5.273%	4	290	+42.704%
2026-05-05	168.6100	168.6100	168.6100	168.6100	+1.738%	1	289	+50.228%
2026-05-04	165.7300	165.7300	165.7300	165.7300	-12.312%	1	289	+52.839%
2026-04-27	189.0000	189.0000	189.0000	189.0000	+1.460%	1	288	+34.021%
2026-04-23	192.7500	192.7500	186.2800	186.2800	-0.374%	4	288	+35.978%
2026-04-21	197.6500	197.6500	183.5300	186.9800	+14.431%	5	287	+35.469%
2026-04-15	171.9700	172.0000	163.4000	163.4000	-5.794%	26	288	+55.018%
2026-04-14	165.3500	173.6000	165.3500	173.4500	+0.318%	6	285	+46.036%
2026-04-08	178.0000	178.0500	167.1500	172.9000	+17.619%	15	282	+46.501%
2026-04-01	147.0000	147.0000	147.0000	147.0000	+8.889%	1	289	+72.313%
2026-03-31	135.0000	135.0000	135.0000	135.0000	+13.972%	1	289	+87.630%
2026-03-30	118.4500	118.4500	118.4500	118.4500	-10.475%	2	288	+113.846%
2026-03-24	132.3100	132.3100	132.3100	132.3100	+2.052%	1	288	+91.444%
2026-03-23	128.5100	138.5000	128.5100	129.6500	+6.919%	49	288	+95.372%
2026-03-20	118.0000	121.2600	115.5000	121.2600	+11.248%	10	285	+108.890%
2026-03-19	105.0000	109.3500	105.0000	109.0000	-3.111%	15	283	+132.385%
2026-03-18	112.5000	112.5000	112.5000	112.5000	+1.782%	2	280	+125.156%
2026-03-17	109.9500	110.5300	109.9500	110.5300	+1.264%	3	280	+129.169%
2026-03-16	105.0000	109.1500	105.0000	109.1500	+9.205%	4	280	+132.066%
2026-03-13	104.1000	105.0000	99.9500	99.9500	-2.202%	13	279	+153.427%
2026-03-12	104.7500	104.7500	101.0000	102.2000	-15.899%	24	279	+147.847%
2026-03-11	120.8900	123.2900	115.4500	121.5200	-8.093%	13	269	+108.443%
2026-03-10	132.2200	132.2200	132.2200	132.2200	+2.520%	1	267	+91.575%
2026-03-09	111.5000	129.8400	111.5000	128.9700	+3.217%	10	267	+96.402%
2026-03-06	114.9200	125.4700	114.9200	124.9500	-1.614%	28	277	+102.721%
2026-03-05	130.0000	130.0000	127.0000	127.0000	-6.994%	4	286	+99.449%
2026-03-03	135.2300	136.5500	135.2300	136.5500	-13.153%	7	283	+85.500%
2026-03-02	153.0000	157.2500	153.0000	157.2300	+6.916%	13	278	+61.102%
2026-02-27	162.0000	162.0000	144.2900	147.0600	-10.873%	3	269	+72.243%
2026-02-23	176.5000	176.5000	165.0000	165.0000	-10.404%	16	267	+53.515%
2026-02-20	182.6000	184.1600	182.6000	184.1600	-8.850%	3	261	+37.543%
2026-02-18	202.8400	202.8400	201.2900	202.0400	+13.909%	44	261	+25.371%
2026-02-13	166.0000	177.3700	165.5800	177.3700	-12.626%	33	267	+42.809%
2026-02-10	203.0000	203.0000	203.0000	203.0000	+4.103%	1	267	+24.778%
2026-02-06	188.5500	195.0000	188.5500	195.0000	+13.043%	3	266	+29.897%
2026-02-04	172.5000	172.5000	172.5000	172.5000	-11.584%	5	268	+46.841%
2026-02-03	200.6700	200.6700	195.1000	195.1000	-5.061%	4	268	+29.831%
2026-02-02	202.3500	205.5000	202.3500	205.5000	+4.949%	3	266	+23.260%
2026-01-30	200.0000	200.0000	195.8100	195.8100	+5.672%	2	268	+29.360%
2026-01-23	190.5700	190.5700	185.3000	185.3000	-16.154%	7	267	+36.697%
2026-01-22	221.0000	221.0000	221.0000	221.0000	+0.318%	1	267	+14.615%
2026-01-21	215.5900	220.3000	215.5900	220.3000	+1.125%	3	267	+14.980%
2026-01-20	216.8800	217.8500	216.8800	217.8500	-2.393%	3	266	+16.273%
2026-01-16	223.1900	223.1900	223.1900	223.1900	+10.109%	1	263	+13.491%
2026-01-15	202.7000	202.7000	202.7000	202.7000	-4.737%	4	263	+24.963%
2026-01-12	208.2600	212.7800	208.2600	212.7800	+2.421%	5	263	+19.043%
2026-01-09	207.7500	207.7500	207.7500	207.7500	-0.043%	1	267	+21.925%
2026-01-08	207.8400	207.8400	207.8400	207.8400	-6.378%	1	267	+21.873%
2026-01-05	222.0000	222.0000	222.0000	222.0000	+38.171%	3	270	+14.099%
2025-12-30	162.2900	162.2900	160.6700	160.6700	-6.982%	4	270	+57.652%
2025-12-29	171.3000	172.7300	171.3000	172.7300	-3.637%	2	270	+46.645%
2025-12-26	180.5300	180.8500	179.2500	179.2500	-2.225%	12	272	+41.311%
2025-12-24	183.0000	183.5000	183.0000	183.3300	+2.815%	3	262	+38.166%
2025-12-23	179.1500	179.1500	176.7200	178.3100	-0.552%	25	262	+42.056%
2025-12-22	178.5000	180.1500	178.5000	179.3000	+7.694%	19	258	+41.272%
2025-12-18	167.9200	167.9200	166.4700	166.4900	+5.520%	12	256	+52.141%
2025-12-17	174.5000	174.5000	157.7800	157.7800	-2.207%	8	257	+60.540%
2025-12-16	172.0200	172.0200	161.3400	161.3400	-7.806%	2	256	+56.998%
2025-12-15	183.9700	183.9700	175.0000	175.0000	-6.166%	9	258	+44.743%
2025-12-12	186.5000	186.5000	186.5000	186.5000	-3.423%	1	262	+35.818%
2025-12-11	185.9600	193.1100	185.9600	193.1100	+18.088%	3	263	+31.169%
2025-12-10	166.5000	166.5000	163.5300	163.5300	+1.508%	3	264	+54.895%
2025-12-09	161.0200	161.1000	161.0200	161.1000	+6.689%	3	266	+57.232%
2025-12-08	151.0000	151.0000	151.0000	151.0000	+13.406%	1	267	+67.748%
2025-12-05	132.2000	133.1500	132.2000	133.1500	+0.703%	2	267	+90.237%
2025-12-04	137.0000	137.0000	129.0000	132.2200	+1.474%	17	268	+91.575%
2025-12-03	130.4200	130.4200	129.8800	130.3000	+15.412%	4	280	+94.398%
2025-12-01	114.1200	114.1200	112.3200	112.9000	-8.797%	8	278	+124.358%
2025-11-28	126.9500	126.9500	123.7900	123.7900	+32.808%	5	273	+104.621%
2025-11-21	91.8300	93.2100	91.8300	93.2100	-4.888%	2	273	+171.752%
2025-11-20	98.0000	98.0000	98.0000	98.0000	-7.285%	1	275	+158.469%
2025-11-19	105.4800	105.7000	105.4800	105.7000	+1.635%	3	275	+139.640%
2025-11-18	103.3400	104.0000	103.3400	104.0000	+5.104%	3	278	+143.558%
2025-11-17	106.6300	106.7600	98.7500	98.9500	-12.216%	153	279	+155.988%
2025-11-14	112.7200	112.7200	112.7200	112.7200	-10.061%	1	208	+124.716%
2025-11-13	127.6100	127.6100	123.6500	125.3300	-5.958%	6	208	+102.106%
2025-11-12	134.7200	134.7200	133.2700	133.2700	+17.938%	2	207	+90.065%
2025-11-11	111.7500	113.0000	111.7500	113.0000	0.000%	5	207	+124.159%
2025-11-10	113.0000	113.0000	113.0000	113.0000	+14.176%	1	207	+124.159%
2025-11-07	98.9700	98.9700	98.9700	98.9700	-7.806%	10	207	+155.936%
2025-11-05	107.5500	107.5500	107.2500	107.3500	+1.388%	6	207	+135.957%
2025-11-03	107.0000	107.0000	105.8800	105.8800	+2.916%	2	208	+139.233%
2025-10-31	102.8800	102.8800	102.8800	102.8800	-5.960%	1	208	+146.209%
2025-10-30	109.4000	109.4000	109.4000	109.4000	+8.028%	2	208	+131.536%
2025-10-28	101.7100	101.7100	101.2700	101.2700	+1.933%	10	208	+150.123%
2025-10-27	99.3500	99.3500	99.3500	99.3500	+3.490%	4	198	+154.957%
2025-10-24	93.7000	96.0000	93.7000	96.0000	+21.136%	2	198	+163.854%
2025-10-23	79.7900	79.7900	79.2500	79.2500	-5.767%	2	198	+219.621%
2025-10-22	84.1000	84.1000	84.1000	84.1000	-1.059%	1	198	+201.189%
2025-10-21	86.9000	86.9000	85.0000	85.0000	-0.211%	3	198	+198.000%
2025-10-20	85.1800	85.1800	85.1800	85.1800	-1.469%	1	198	+197.370%
2025-10-17	85.2500	86.4500	79.7600	86.4500	-11.605%	29	199	+193.002%
2025-10-16	97.6500	97.8000	97.6500	97.8000	+2.430%	2	203	+158.998%
2025-10-15	95.4800	95.4800	95.4800	95.4800	+1.574%	1	203	+165.291%
2025-10-14	85.5000	95.0800	85.5000	94.0000	-9.345%	20	203	+169.468%
2025-10-13	102.0000	105.6000	102.0000	103.6900	+11.495%	30	200	+144.286%
2025-10-10	105.0000	105.0000	93.0000	93.0000	-3.276%	3	219	+172.366%
2025-10-09	95.1300	96.3500	93.7000	96.1500	-6.478%	30	218	+163.443%
2025-10-07	106.0800	106.0800	102.8100	102.8100	-5.349%	2	200	+146.377%
2025-10-06	108.0900	108.6200	108.0900	108.6200	+4.432%	3	200	+133.198%
2025-10-03	107.0000	107.0000	104.0100	104.0100	-3.426%	6	200	+143.534%
2025-10-01	107.7000	107.7000	107.7000	107.7000	+3.023%	1	199	+135.190%
2025-09-30	104.5400	104.5400	104.5400	104.5400	-8.651%	1	199	+142.300%
2025-09-29	114.4400	114.4400	114.4400	114.4400	+5.058%	1	198	+121.339%
2025-09-25	108.9300	108.9300	108.9300	108.9300	+0.983%	1	197	+132.535%
2025-09-24	107.9300	107.9300	107.8700	107.8700	-10.962%	5	198	+134.820%
2025-09-23	120.8000	121.1500	120.8000	121.1500	+10.136%	6	198	+109.080%
2025-09-18	113.8700	113.8700	110.0000	110.0000	+9.616%	3	194	+130.273%
2025-09-16	103.2100	103.2100	97.9000	100.3500	-1.016%	5	196	+152.417%
2025-09-15	103.0000	103.0000	101.3800	101.3800	+2.715%	6	200	+149.852%
2025-09-12	98.7000	98.7000	98.7000	98.7000	-1.674%	3	204	+156.636%
2025-09-11	101.5600	106.0000	100.3800	100.3800	+12.521%	10	204	+152.341%
2025-09-10	91.8500	91.8500	89.2100	89.2100	+4.990%	4	196	+183.937%
2025-09-09	84.9700	84.9700	84.9700	84.9700	+25.232%	1	192	+198.105%
2025-09-03	67.7500	67.8500	67.7500	67.8500	-12.531%	2	191	+273.324%
2025-08-28	77.5600	77.5700	77.5600	77.5700	-1.310%	2	191	+226.544%
2025-08-27	78.6000	78.6000	78.6000	78.6000	+3.421%	5	191	+222.265%
2025-08-14	76.0000	76.0000	76.0000	76.0000	-1.529%	2	186	+233.289%
2025-08-12	76.9300	77.1800	76.9300	77.1800	+14.766%	2	186	+228.194%
2025-08-04	68.0800	68.0800	67.2500	67.2500	-4.474%	4	185	+276.654%
2025-07-31	70.6500	70.6500	70.4000	70.4000	-4.633%	2	186	+259.801%
2025-07-30	73.8200	73.8200	73.8200	73.8200	+12.428%	1	184	+243.132%
2025-07-24	65.6600	65.6600	65.6600	65.6600	+2.195%	2	184	+285.775%
2025-07-23	64.2500	64.2500	64.2500	64.2500	+2.554%	3	184	+294.241%
2025-07-21	62.6500	62.6500	62.6500	62.6500	-0.650%	1	184	+304.310%
2025-07-18	63.0600	63.0600	63.0600	63.0600	-2.020%	1	183	+301.681%
2025-07-15	64.3600	64.3600	64.3600	64.3600	+5.249%	1	182	+293.567%
2025-07-10	61.1500	61.1500	61.1500	61.1500	-11.760%	1	182	+314.227%
2025-07-07	74.2000	74.2000	69.3000	69.3000	-1.000%	4	183	+265.512%
2025-07-01	70.0000	70.0000	70.0000	70.0000	+3.017%	2	182	+261.857%
2025-06-30	69.8800	69.9000	67.9500	67.9500	+11.120%	12	180	+272.774%
2025-06-27	61.1500	61.1500	61.1500	61.1500	+6.440%	2	172	+314.227%
2025-06-26	55.4500	57.4500	55.4500	57.4500	+17.125%	6	173	+340.905%
2025-06-25	48.9000	49.0500	48.9000	49.0500	+2.187%	2	173	+416.412%
2025-06-24	47.7500	48.2000	47.7500	48.0000	+15.942%	4	174	+427.708%
2025-06-20	40.9500	41.4000	40.9500	41.4000	+9.756%	4	176	+511.836%
2025-06-16	37.4600	37.7200	37.4600	37.7200	+5.070%	3	176	+571.527%
2025-06-11	35.9000	35.9000	35.9000	35.9000	+8.459%	5	175	+605.571%
2025-06-06	33.1000	33.1000	33.1000	33.1000	+8.525%	2	175	+665.257%
2025-06-03	30.5000	30.5000	30.5000	30.5000	+6.643%	2	175	+730.492%
2025-06-02	28.8700	29.0000	28.5600	28.6000	-7.682%	34	175	+785.664%
2025-05-29	30.6000	30.9800	30.6000	30.9800	+5.374%	2	171	+717.624%
2025-05-22	29.4000	29.4000	29.4000	29.4000	-15.542%	1	172	+761.565%
2025-05-15	34.8100	34.8100	34.8100	34.8100	+14.206%	1	172	+627.664%
2025-05-13	28.5000	30.4800	28.5000	30.4800	+20.000%	2	172	+731.037%
2025-05-12	30.2800	30.4500	25.4000	25.4000	+6.232%	13	170	+897.244%
2025-05-08	22.1000	23.9100	22.1000	23.9100	-0.994%	2	170	+959.389%
2025-05-02	24.1400	24.1500	24.1400	24.1500	+25.781%	8	169	+948.861%
2025-04-24	19.2000	19.2000	19.2000	19.2000	+1.695%	1	169	+1,219.271%
2025-04-23	19.1500	19.1500	18.8800	18.8800	+42.169%	2	169	+1,241.631%
2025-04-16	13.2800	13.2800	13.2800	13.2800	-1.630%	1	168	+1,807.380%
2025-04-14	13.2500	13.5000	13.2500	13.5000	-4.187%	2	168	+1,776.296%
2025-04-10	14.0900	14.0900	14.0900	14.0900	+0.499%	1	169	+1,697.729%
2025-04-09	14.0200	14.0200	14.0200	14.0200	+41.616%	1	169	+1,706.705%
2025-04-07	9.9000	9.9000	9.9000	9.9000	-17.842%	1	169	+2,458.586%
2025-04-04	12.0500	12.0500	12.0500	12.0500	-27.584%	2	169	+2,002.075%
2025-04-03	15.7800	16.6400	15.7500	16.6400	-21.435%	56	170	+1,422.236%
2025-03-27	20.9500	21.1800	20.9500	21.1800	-15.618%	20	155	+1,095.940%
2025-03-26	27.9800	27.9800	24.0900	25.1000	-9.157%	11	135	+909.163%
2025-03-25	25.9200	27.6300	25.7500	27.6300	+6.474%	65	126	+816.757%
2025-03-24	23.5000	26.0000	23.5000	25.9500	+14.116%	22	89	+876.108%
2025-03-21	22.7500	22.7500	22.7300	22.7400	+0.220%	10	84	+1,013.896%
2025-03-20	21.8500	22.8700	21.8500	22.6900	+26.477%	60	84	+1,016.351%
2025-03-14	16.8700	20.9500	16.4000	17.9400	-2.128%	20	45	+1,311.929%
2025-03-13	18.3300	18.3300	18.3300	18.3300	-13.333%	1	39	+1,281.888%
2025-03-12	21.5700	21.5700	18.8600	21.1500	+2.570%	8	39	+1,097.636%
2025-03-11	21.4200	21.4200	19.8000	20.6200	-20.905%	6	41	+1,128.419%
2025-03-07	24.9200	26.0700	24.9200	26.0700	-50.950%	4	42	+871.615%
2025-02-20	53.1100	53.1500	53.1100	53.1500	-2.136%	2	42	+376.576%
2025-02-19	54.3100	54.3100	54.3100	54.3100	+5.538%	1	41	+366.397%
2025-02-07	51.4600	51.4600	51.4600	51.4600	+3.333%	20	41	+392.227%
2025-02-06	49.3000	50.5300	49.1400	49.8000	+21.404%	16	43	+408.635%
2025-01-28	40.6500	41.0200	40.6500	41.0200	+4.085%	2	30	+517.504%
2025-01-27	38.4800	39.4100	38.4800	39.4100	-9.672%	4	30	+542.730%
2025-01-23	43.6300	43.6300	43.6300	43.6300	+33.018%	1	28	+480.564%
2025-01-15	32.9000	32.9000	32.8000	32.8000	+18.626%	2	27	+672.256%
2025-01-08	27.6500	27.6500	27.6500	27.6500	+5.333%	1	25	+816.094%
2024-12-20	26.2500	26.2500	26.2500	26.2500	-18.630%	1	25	+864.952%
2024-12-04	32.2600	32.2600	32.2600	32.2600	-8.870%	1	25	+685.183%
2024-11-22	35.4000	35.4000	35.4000	35.4000	+10.625%	2	24	+615.537%
2024-11-15	32.0000	32.0000	32.0000	32.0000	+0.566%	4	23	+691.563%
2024-11-12	31.8200	31.8200	31.8200	31.8200	-8.379%	20	21	+696.040%
2024-11-11	34.7300	34.7300	34.7300	34.7300	0.000%	1	1	+629.341%