Dark

GS20270115C810
GS Jan 15 2027 810.00 Call (GS270115C00810000)
option OPRA

EOD

Jun 29, 2026

251.30-17.488%(-53.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	251.3000	251.3000	251.3000	251.3000	-17.488%	1	176	0.000%
2026-06-15	305.4000	305.4000	304.5600	304.5600	+4.259%	11	175	-17.488%
2026-06-12	283.6500	292.1200	283.6500	292.1200	+16.792%	28	175	-13.974%
2026-06-11	250.1000	250.1200	250.1000	250.1200	-15.417%	67	198	+0.472%
2026-06-02	295.7100	295.7100	295.7100	295.7100	+7.324%	10	131	-15.018%
2026-06-01	275.5300	275.5300	275.5300	275.5300	+11.795%	10	131	-8.794%
2026-05-29	246.4600	246.4600	246.4600	246.4600	+10.027%	10	141	+1.964%
2026-05-26	224.0000	224.0000	224.0000	224.0000	+10.628%	1	151	+12.188%
2026-05-20	202.4800	202.4800	202.4800	202.4800	+14.557%	18	152	+24.111%
2026-05-19	176.7500	176.7500	176.7500	176.7500	-8.633%	28	142	+42.178%
2026-05-13	193.4500	193.4500	193.4500	193.4500	+5.353%	10	142	+29.904%
2026-05-11	183.6200	183.6200	183.6200	183.6200	+4.902%	10	152	+36.859%
2026-05-08	175.0400	175.0400	175.0400	175.0400	+0.212%	1	162	+43.567%
2026-05-07	174.6700	174.6700	174.6700	174.6700	-3.614%	10	162	+43.871%
2026-05-06	181.2200	181.2200	181.2200	181.2200	+12.503%	2	172	+38.671%
2026-05-04	161.0800	161.0800	161.0800	161.0800	-8.227%	30	174	+56.009%
2026-04-24	175.5200	175.5200	175.5200	175.5200	+25.371%	1	144	+43.175%
2026-04-13	140.0000	140.0000	140.0000	140.0000	-14.231%	1	145	+79.500%
2026-04-08	160.6700	166.0300	160.6500	163.2300	+15.561%	7	146	+53.955%
2026-04-07	141.2500	141.2500	141.2500	141.2500	+0.106%	1	147	+77.912%
2026-04-06	140.5000	141.1000	140.5000	141.1000	+7.546%	4	146	+78.101%
2026-03-31	131.2000	131.2000	131.2000	131.2000	+15.993%	1	146	+91.540%
2026-03-30	113.1100	113.1100	113.1100	113.1100	+4.009%	2	147	+122.173%
2026-03-27	108.7500	108.7500	108.7500	108.7500	-17.726%	1	146	+131.080%
2026-03-25	132.4700	132.4700	132.1800	132.1800	+4.079%	27	146	+90.120%
2026-03-23	123.9500	127.0000	123.9500	127.0000	+8.501%	3	131	+97.874%
2026-03-20	117.0500	117.0500	117.0500	117.0500	+17.757%	1	132	+114.695%
2026-03-16	103.5000	104.1000	99.4000	99.4000	+1.949%	6	131	+152.817%
2026-03-12	102.4300	103.0000	97.5000	97.5000	-13.487%	10	129	+157.744%
2026-03-09	107.9600	112.7400	107.9600	112.7000	-5.071%	26	128	+122.981%
2026-03-06	119.4400	119.5300	118.2200	118.7200	-20.848%	22	128	+111.675%
2026-03-04	149.9900	149.9900	149.9900	149.9900	+17.935%	1	122	+67.545%
2026-03-03	130.0000	130.0000	126.4700	127.1800	-10.770%	18	122	+97.594%
2026-02-27	142.5300	142.5300	142.5300	142.5300	-30.232%	1	123	+76.314%
2026-02-11	204.2900	204.2900	204.2900	204.2900	-7.578%	20	123	+23.011%
2026-01-15	221.0400	221.0400	221.0400	221.0400	+12.175%	20	123	+13.690%
2026-01-08	196.0400	197.0500	196.0400	197.0500	-6.478%	36	123	+27.531%
2026-01-07	205.0000	210.7000	205.0000	210.7000	-1.353%	16	126	+19.269%
2026-01-06	213.5900	213.5900	213.5900	213.5900	+1.753%	1	127	+17.655%
2026-01-05	189.6900	209.9100	189.6900	209.9100	+27.924%	2	128	+19.718%
2026-01-02	164.0900	164.0900	164.0900	164.0900	+7.206%	1	127	+53.148%
2025-12-31	151.2900	153.2800	151.2900	153.0600	-1.822%	7	130	+64.184%
2025-12-30	154.4800	155.9000	154.4800	155.9000	-4.409%	10	130	+61.193%
2025-12-29	163.0900	163.0900	163.0900	163.0900	-7.055%	20	130	+54.087%
2025-12-26	175.4700	175.4700	175.4700	175.4700	+2.891%	1	130	+43.215%
2025-12-23	170.5400	170.5400	170.5400	170.5400	-2.381%	1	130	+47.355%
2025-12-22	171.7400	174.7000	171.7400	174.7000	+4.805%	2	130	+43.847%
2025-12-19	166.6900	166.6900	166.6900	166.6900	+0.932%	1	130	+50.759%
2025-12-17	162.8200	165.1500	162.8200	165.1500	+3.103%	2	130	+52.165%
2025-12-16	160.2300	160.2300	160.1800	160.1800	-6.818%	2	130	+56.886%
2025-12-15	171.9000	171.9000	171.9000	171.9000	+0.644%	1	130	+46.190%
2025-12-10	170.8000	170.8000	170.8000	170.8000	+10.407%	10	130	+47.131%
2025-12-09	153.8800	158.7100	153.8800	154.7000	+20.109%	5	130	+62.443%
2025-12-05	128.8000	128.8000	128.8000	128.8000	+3.495%	1	128	+95.109%
2025-12-04	127.6400	127.6400	124.4500	124.4500	-0.368%	10	127	+101.928%
2025-12-03	121.2000	124.9100	121.2000	124.9100	+9.359%	2	130	+101.185%
2025-12-02	114.2200	114.2200	114.2200	114.2200	-1.534%	1	130	+120.014%
2025-12-01	116.0000	116.0000	116.0000	116.0000	+12.840%	1	130	+116.638%
2025-11-25	102.8000	102.8000	102.8000	102.8000	+7.397%	1	130	+144.455%
2025-11-17	95.7200	95.7200	95.7200	95.7200	-7.962%	3	129	+162.537%
2025-11-14	108.2500	108.2500	104.0000	104.0000	-9.957%	4	129	+141.635%
2025-11-13	115.5000	115.5000	115.5000	115.5000	-9.532%	1	129	+117.576%
2025-11-12	127.3000	127.6700	127.3000	127.6700	+15.528%	2	129	+96.836%
2025-11-11	110.5100	110.5100	110.5100	110.5100	+40.010%	1	128	+127.400%
2025-10-17	82.1400	84.9300	78.9300	78.9300	-11.958%	52	128	+218.383%
2025-10-15	89.6500	89.6500	89.6500	89.6500	-7.577%	2	82	+180.312%
2025-10-07	101.2100	101.2100	97.0000	97.0000	-4.528%	2	80	+159.072%
2025-10-06	101.3000	101.6000	101.3000	101.6000	-7.636%	2	80	+147.343%
2025-09-26	110.0000	110.0000	110.0000	110.0000	-0.901%	1	79	+128.455%
2025-09-24	111.0000	111.0000	111.0000	111.0000	+0.452%	1	79	+126.396%
2025-09-23	116.5500	116.5500	110.5000	110.5000	+2.438%	3	79	+127.421%
2025-09-22	107.8700	107.8700	107.8700	107.8700	+1.889%	2	81	+132.966%
2025-09-19	105.1000	105.8700	105.1000	105.8700	+10.063%	2	83	+137.367%
2025-09-11	96.1900	96.1900	96.1900	96.1900	+36.634%	2	82	+161.254%
2025-09-04	70.4000	70.4000	70.4000	70.4000	+10.692%	1	80	+256.960%
2025-09-03	63.5500	63.6500	63.5500	63.6000	-5.357%	3	80	+295.126%
2025-08-15	67.2000	67.2000	67.2000	67.2000	-7.945%	1	80	+273.958%
2025-08-13	73.0000	73.0000	73.0000	73.0000	+15.965%	5	80	+244.247%
2025-08-05	62.9500	62.9500	62.9500	62.9500	-5.480%	1	85	+299.206%
2025-07-31	66.9000	66.9000	66.6000	66.6000	+9.720%	2	84	+277.327%
2025-07-23	60.7000	60.7000	60.7000	60.7000	-6.182%	3	82	+314.003%
2025-07-02	64.7000	64.7000	64.7000	64.7000	-2.853%	1	84	+288.408%
2025-07-01	66.6000	66.6000	66.6000	66.6000	+14.946%	2	86	+277.327%
2025-06-27	57.7000	57.9400	57.7000	57.9400	+7.296%	2	86	+333.725%
2025-06-26	52.1500	54.1500	52.1500	54.0000	+20.294%	4	85	+365.370%
2025-06-24	44.8000	45.5000	44.6500	44.8900	+15.756%	12	85	+459.813%
2025-06-23	38.7800	38.7800	38.7800	38.7800	-1.323%	11	85	+548.014%
2025-06-20	39.0000	39.3000	39.0000	39.3000	+15.758%	4	85	+539.440%
2025-06-17	33.9500	33.9500	33.9500	33.9500	+2.568%	11	86	+640.206%
2025-06-12	33.1000	33.1000	33.1000	33.1000	-2.158%	1	95	+659.215%
2025-06-11	32.1000	33.8300	32.1000	33.8300	+13.906%	6	95	+642.832%
2025-06-06	32.0000	32.0000	29.7000	29.7000	+11.654%	20	95	+746.128%
2025-06-02	26.4000	27.1000	26.4000	26.6000	-8.086%	39	90	+844.737%
2025-05-29	28.7500	28.9400	28.7500	28.9400	-11.471%	2	99	+768.348%
2025-05-19	32.6900	32.6900	32.6900	32.6900	+14.702%	30	98	+668.737%
2025-05-13	28.5000	28.5000	28.5000	28.5000	+14.688%	5	78	+781.754%
2025-05-12	24.9500	24.9500	24.8500	24.8500	+14.516%	2	73	+911.268%
2025-05-05	21.7200	21.7200	21.7000	21.7000	-4.615%	2	72	+1,058.065%
2025-05-02	22.5300	22.7500	22.5300	22.7500	+26.741%	8	73	+1,004.615%
2025-04-28	17.9500	17.9500	17.9500	17.9500	+41.116%	15	71	+1,300.000%
2025-04-16	12.7000	12.7200	12.7000	12.7200	+5.124%	2	56	+1,875.629%
2025-04-08	12.1000	12.1000	12.1000	12.1000	-18.737%	2	56	+1,976.860%
2025-04-03	13.2000	14.8900	13.2000	14.8900	-28.482%	2	56	+1,587.710%
2025-03-20	20.6400	21.2100	20.5000	20.8200	-0.715%	48	56	+1,107.012%
2025-03-19	20.2000	20.9700	19.9500	20.9700	+13.844%	10	41	+1,098.379%
2025-03-11	18.6900	18.6900	18.4200	18.4200	-0.163%	3	36	+1,264.278%
2025-03-10	18.7500	18.7500	18.4500	18.4500	-45.974%	2	36	+1,262.060%
2025-02-25	34.1500	34.1500	34.1500	34.1500	-20.396%	1	36	+635.871%
2025-02-21	42.9000	42.9000	42.9000	42.9000	-8.956%	2	36	+485.781%
2025-02-13	47.1200	47.1200	47.1200	47.1200	+6.606%	1	36	+433.319%
2025-02-12	43.6900	44.2300	43.6900	44.2000	+23.395%	5	36	+468.552%
2025-01-27	35.4800	36.7400	35.4800	35.8200	0.000%	66	33	+601.563%