Dark

GS20270115C850
GS Jan 15 2027 850.00 Call (GS270115C00850000)
option OPRA

EOD

Aug 14, 2026

210.95-4.140%(-9.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	211.7400	211.7400	210.9500	210.9500	-4.140%	2	394	0.000%
2026-08-12	220.0600	220.0600	220.0600	220.0600	-7.681%	10	393	-4.140%
2026-08-06	237.8700	238.3700	237.8700	238.3700	+2.644%	2	403	-11.503%
2026-08-04	234.3200	234.3200	232.2300	232.2300	+10.192%	10	403	-9.163%
2026-07-30	210.7500	210.7500	210.7500	210.7500	+6.311%	1	412	+0.095%
2026-07-29	198.2400	198.2400	198.2400	198.2400	-19.431%	20	413	+6.411%
2026-07-24	248.8700	251.1600	246.0500	246.0500	-5.728%	19	394	-14.265%
2026-07-17	238.8000	261.0000	238.8000	261.0000	-13.000%	22	394	-19.176%
2026-07-14	271.6100	300.0000	271.6100	300.0000	+20.997%	12	384	-29.683%
2026-07-09	247.9400	247.9400	247.9400	247.9400	+14.861%	12	385	-14.919%
2026-06-30	215.8600	215.8600	215.8600	215.8600	-2.441%	2	397	-2.275%
2026-06-29	218.5800	221.4400	218.5800	221.2600	-3.695%	39	395	-4.660%
2026-06-26	223.2000	230.8500	221.7600	229.7500	-23.651%	6	375	-8.183%
2026-06-17	300.9200	300.9200	300.9200	300.9200	+8.608%	10	381	-29.898%
2026-06-16	277.0700	277.0700	277.0700	277.0700	+3.077%	1	381	-23.864%
2026-06-15	272.5300	272.5300	268.8000	268.8000	+3.079%	23	381	-21.522%
2026-06-12	259.3000	260.7700	259.3000	260.7700	+14.418%	11	378	-19.105%
2026-06-11	228.1400	228.1400	227.9100	227.9100	-8.708%	10	388	-7.442%
2026-06-05	251.7900	252.0000	249.6500	249.6500	+5.049%	44	398	-15.502%
2026-06-03	237.6500	237.6500	237.6500	237.6500	-9.367%	12	372	-11.235%
2026-06-02	243.9700	262.2100	243.9700	262.2100	+7.790%	30	360	-19.549%
2026-06-01	243.2600	243.2600	243.2600	243.2600	+14.734%	20	390	-13.282%
2026-05-29	212.0200	212.0200	212.0200	212.0200	+11.285%	1	410	-0.505%
2026-05-28	190.5200	190.5200	190.5200	190.5200	-4.020%	28	410	+10.723%
2026-05-26	204.0500	204.0500	198.5000	198.5000	-0.750%	2	382	+6.272%
2026-05-22	200.0000	200.0000	200.0000	200.0000	+23.457%	1	382	+5.475%
2026-05-13	155.1800	162.0000	155.1800	162.0000	+3.913%	2	382	+30.216%
2026-05-12	139.6000	155.9000	139.6000	155.9000	-0.574%	25	365	+35.311%
2026-05-11	148.4200	160.0300	148.4200	156.8000	+7.360%	3	365	+34.534%
2026-05-08	146.0500	146.0500	146.0500	146.0500	-2.795%	1	365	+44.437%
2026-05-06	155.0300	155.0300	150.2500	150.2500	+15.577%	2	366	+40.399%
2026-05-04	130.0000	130.0000	130.0000	130.0000	-7.143%	1	367	+62.269%
2026-04-29	140.0000	140.0000	140.0000	140.0000	-7.591%	1	367	+50.679%
2026-04-28	162.0000	162.0000	149.8900	151.5000	-1.961%	3	367	+39.241%
2026-04-27	159.6500	159.6500	154.5300	154.5300	+1.960%	3	368	+36.511%
2026-04-23	158.7000	160.0000	151.5600	151.5600	-2.628%	3	369	+39.186%
2026-04-22	155.6500	155.6500	155.6500	155.6500	+0.439%	1	369	+35.528%
2026-04-20	154.9700	154.9700	154.9700	154.9700	+14.937%	1	369	+36.123%
2026-04-15	134.8300	134.8300	134.8300	134.8300	+1.034%	10	369	+56.456%
2026-04-14	133.4500	133.4500	133.4500	133.4500	+3.162%	1	379	+58.074%
2026-04-13	129.3600	129.3600	129.3600	129.3600	-9.189%	1	379	+63.072%
2026-04-10	137.4800	142.4500	137.4800	142.4500	-0.593%	6	379	+48.087%
2026-04-09	143.3000	143.3000	143.3000	143.3000	+4.416%	1	379	+47.209%
2026-04-08	137.3500	137.3500	137.2400	137.2400	+13.968%	9	379	+53.709%
2026-04-02	120.6000	120.6500	120.4200	120.4200	-4.040%	13	378	+75.179%
2026-04-01	123.0800	125.4900	123.0800	125.4900	+42.683%	10	378	+68.101%
2026-03-27	90.8000	90.8000	87.9500	87.9500	-12.050%	10	378	+139.852%
2026-03-26	100.0000	100.0000	100.0000	100.0000	-3.475%	3	381	+110.950%
2026-03-24	103.6000	103.6000	103.6000	103.6000	-1.202%	1	381	+103.620%
2026-03-23	103.6900	104.8600	103.5500	104.8600	+17.820%	11	381	+101.173%
2026-03-20	92.9000	98.2300	89.0000	89.0000	+2.417%	15	371	+137.022%
2026-03-19	83.3500	86.9000	83.3500	86.9000	+1.164%	3	359	+142.750%
2026-03-18	86.3000	86.7000	85.9000	85.9000	-0.058%	49	359	+145.576%
2026-03-17	91.2000	91.2000	85.2000	85.9500	+6.506%	4	327	+145.433%
2026-03-16	82.9500	85.0500	80.7000	80.7000	+4.398%	10	325	+161.400%
2026-03-13	78.7000	78.7000	77.3000	77.3000	-3.230%	6	322	+172.898%
2026-03-12	82.5600	84.6000	79.8800	79.8800	-16.722%	24	324	+164.084%
2026-03-11	95.9200	95.9200	95.9200	95.9200	-7.144%	1	303	+119.923%
2026-03-10	105.6200	105.6200	103.3000	103.3000	+0.097%	6	302	+104.211%
2026-03-09	91.1600	103.2300	91.1600	103.2000	+4.506%	6	297	+104.409%
2026-03-06	96.5200	98.7500	96.5200	98.7500	-1.250%	83	297	+113.620%
2026-03-05	100.0000	100.0000	100.0000	100.0000	-20.319%	1	231	+110.950%
2026-03-04	125.5000	125.5000	125.5000	125.5000	+13.033%	1	231	+68.088%
2026-03-02	111.0300	111.0300	111.0300	111.0300	-7.460%	4	231	+89.994%
2026-02-27	120.0000	120.0000	119.9800	119.9800	-14.908%	2	228	+75.821%
2026-02-23	150.0000	150.0000	141.0000	141.0000	-10.031%	3	228	+49.610%
2026-02-17	156.7200	156.7200	156.7200	156.7200	+6.867%	10	227	+34.603%
2026-02-13	132.0000	146.8500	132.0000	146.6500	+7.122%	3	215	+43.846%
2026-02-05	143.4000	143.4000	136.9000	136.9000	-12.244%	2	215	+54.091%
2026-02-03	180.0000	180.0000	156.0000	156.0000	-9.853%	2	217	+35.224%
2026-02-02	173.0500	173.0500	173.0500	173.0500	+0.587%	1	219	+21.901%
2026-01-30	172.0400	172.0400	172.0400	172.0400	-8.901%	1	219	+22.617%
2026-01-22	188.8500	188.8500	188.8500	188.8500	+3.479%	8	218	+11.702%
2026-01-20	182.4500	182.5000	182.4500	182.5000	-2.344%	2	218	+15.589%
2026-01-16	186.8800	186.8800	186.8800	186.8800	-1.580%	1	217	+12.880%
2026-01-15	167.5200	189.8800	167.5200	189.8800	+16.135%	34	217	+11.096%
2026-01-14	163.5000	163.5000	163.5000	163.5000	-3.965%	1	193	+29.021%
2026-01-12	170.2500	170.2500	170.2500	170.2500	-9.658%	5	193	+23.906%
2026-01-06	188.4500	188.4500	188.4500	188.4500	+0.824%	2	193	+11.940%
2026-01-05	188.5000	190.3800	186.9100	186.9100	+32.636%	4	193	+12.862%
2026-01-02	139.1500	140.9200	138.3000	140.9200	+6.483%	3	193	+49.695%
2025-12-31	130.0000	134.0000	130.0000	132.3400	-0.309%	4	193	+59.400%
2025-12-30	134.4800	134.4800	132.7500	132.7500	-5.415%	2	193	+58.908%
2025-12-29	140.3200	140.3500	140.3200	140.3500	-6.352%	2	193	+50.303%
2025-12-26	151.4100	151.4100	149.4200	149.8700	-0.748%	49	193	+40.755%
2025-12-24	151.0000	151.0000	151.0000	151.0000	+1.979%	1	202	+39.702%
2025-12-23	146.5200	148.0700	146.5200	148.0700	-1.641%	3	202	+42.466%
2025-12-22	150.5400	150.5400	150.5400	150.5400	+15.675%	1	203	+40.129%
2025-12-17	138.6500	138.7300	130.1400	130.1400	-14.246%	3	204	+62.095%
2025-12-15	151.7600	151.7600	151.7600	151.7600	-6.095%	1	205	+39.002%
2025-12-11	162.2700	162.8500	161.6100	161.6100	+9.329%	5	205	+30.530%
2025-12-10	137.6000	147.8200	137.6000	147.8200	+7.584%	4	206	+42.707%
2025-12-09	130.0000	137.5800	130.0000	137.4000	+10.131%	5	203	+53.530%
2025-12-08	124.7600	124.7600	124.7600	124.7600	+8.158%	7	204	+69.085%
2025-12-05	114.8700	117.7300	114.3000	115.3500	+6.451%	15	204	+82.878%
2025-12-04	108.3600	108.3600	108.3600	108.3600	+14.268%	2	204	+94.675%
2025-12-03	94.8300	94.8300	94.8300	94.8300	+2.519%	1	204	+122.451%
2025-12-02	92.5000	92.5000	92.5000	92.5000	+4.155%	1	203	+128.054%
2025-12-01	89.3900	90.1500	88.7400	88.8100	-5.411%	26	203	+137.530%
2025-11-26	93.8900	93.8900	93.8900	93.8900	+13.806%	1	203	+124.678%
2025-11-25	82.5000	82.5000	82.5000	82.5000	+3.513%	2	203	+155.697%
2025-11-24	79.6000	79.7000	79.6000	79.7000	+2.429%	3	201	+164.680%
2025-11-21	77.8100	77.8100	77.8100	77.8100	-4.057%	1	201	+171.109%
2025-11-19	82.0000	82.0000	81.0500	81.1000	+3.141%	12	201	+160.111%
2025-11-17	78.9300	78.9300	78.6300	78.6300	-13.584%	2	196	+168.282%
2025-11-11	91.0800	91.0800	90.9900	90.9900	+7.060%	55	196	+131.839%
2025-11-06	84.9900	84.9900	84.9900	84.9900	+4.218%	1	241	+148.206%
2025-11-03	80.6000	81.5500	80.6000	81.5500	+1.683%	2	241	+158.676%
2025-10-29	80.3500	80.3500	80.2000	80.2000	-0.878%	2	241	+163.030%
2025-10-28	80.9100	80.9100	80.9100	80.9100	+2.665%	1	240	+160.722%
2025-10-27	78.5100	78.8100	78.5100	78.8100	+9.019%	2	238	+167.669%
2025-10-24	71.6100	72.2900	71.6100	72.2900	+9.997%	2	238	+191.811%
2025-10-17	66.2500	66.2500	65.7200	65.7200	-10.524%	15	238	+220.983%
2025-10-15	73.5000	73.5000	73.4500	73.4500	+3.305%	3	224	+187.202%
2025-10-14	71.1500	71.1500	62.5000	71.1000	-12.320%	5	223	+196.695%
2025-10-13	81.0900	81.0900	81.0900	81.0900	-4.217%	50	227	+160.143%
2025-10-06	84.6600	84.6600	84.6600	84.6600	+8.538%	1	177	+149.173%
2025-10-02	78.0500	78.0500	78.0000	78.0000	-10.138%	2	176	+170.449%
2025-09-24	89.2100	89.2100	86.8000	86.8000	-12.860%	3	177	+143.030%
2025-09-23	99.6100	99.6100	99.6100	99.6100	+11.921%	1	179	+111.776%
2025-09-22	89.6000	89.6000	89.0000	89.0000	-2.273%	85	178	+137.022%
2025-09-19	88.7100	91.0700	88.7100	91.0700	+2.904%	10	207	+131.635%
2025-09-18	88.5000	88.5000	88.5000	88.5000	+11.014%	2	197	+138.362%
2025-09-16	79.7200	79.7200	79.7200	79.7200	-2.721%	2	196	+164.614%
2025-09-11	78.5600	81.9500	78.2000	81.9500	+17.948%	6	196	+157.413%
2025-09-10	70.1000	70.1000	69.4800	69.4800	+26.327%	2	192	+203.613%
2025-09-02	55.0000	55.0000	55.0000	55.0000	-6.319%	1	191	+283.545%
2025-08-12	58.7100	58.7100	58.7100	58.7100	+23.652%	1	191	+259.308%
2025-08-11	47.2500	47.4800	47.2500	47.4800	-4.563%	2	191	+344.292%
2025-08-07	49.7500	49.7500	49.7500	49.7500	-2.642%	1	191	+324.020%
2025-08-04	51.1000	51.1000	51.1000	51.1000	-0.680%	1	191	+312.818%
2025-07-28	51.4500	51.4500	51.4500	51.4500	+4.467%	1	191	+310.010%
2025-07-10	49.2500	49.2500	49.2500	49.2500	+8.361%	5	190	+328.325%
2025-07-09	45.4300	45.5300	45.4300	45.4500	-14.487%	10	185	+364.136%
2025-07-02	53.1500	53.1500	53.1500	53.1500	-0.188%	1	175	+296.896%
2025-07-01	51.3200	53.3000	51.3200	53.2500	+0.245%	87	174	+296.150%
2025-06-30	53.0000	53.1200	53.0000	53.1200	+16.236%	2	98	+297.120%
2025-06-27	45.4000	45.7000	45.4000	45.7000	+3.982%	2	97	+361.597%
2025-06-26	40.0000	43.9500	40.0000	43.9500	+22.594%	5	96	+379.977%
2025-06-25	35.7500	35.8500	35.7500	35.8500	+2.282%	2	93	+488.424%
2025-06-24	34.5900	35.0500	34.5900	35.0500	+14.918%	2	93	+501.854%
2025-06-23	30.9000	30.9000	30.5000	30.5000	-2.244%	2	92	+591.639%
2025-06-20	30.4500	31.2000	30.4500	31.2000	+4.488%	4	93	+576.122%
2025-06-18	29.4500	29.8600	29.4500	29.8600	+25.199%	2	92	+606.463%
2025-06-06	23.8500	23.8500	23.8500	23.8500	+8.065%	10	92	+784.486%
2025-05-29	22.0000	22.0700	22.0000	22.0700	+53.798%	4	89	+855.822%
2025-04-24	14.3500	14.3500	14.3500	14.3500	+25.877%	1	89	+1,370.035%
2025-04-03	11.4000	11.4000	11.4000	11.4000	-22.817%	4	88	+1,750.439%
2025-03-11	14.1800	14.7700	14.1800	14.7700	-47.587%	2	90	+1,328.233%
2025-01-27	29.2600	29.2600	28.1400	28.1800	+14.367%	180	90	+648.581%
2025-01-15	24.6800	24.6800	24.6000	24.6400	+9.414%	4	5	+756.128%
2024-12-11	22.6500	22.6500	22.5200	22.5200	+13.166%	2	4	+836.723%
2024-11-07	19.9000	19.9000	19.9000	19.9000	0.000%	4	4	+960.050%