Dark

GS20270115C870
GS Jan 15 2027 870.00 Call (GS270115C00870000)
option OPRA

EOD

Aug 14, 2026

198.40+4.531%(+8.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	197.9500	198.4000	197.9500	198.4000	+4.531%	2	500	0.000%
2026-08-03	189.2300	189.8000	189.2300	189.8000	+5.444%	2	501	+4.531%
2026-07-30	180.0000	180.0000	180.0000	180.0000	-13.043%	1	500	+10.222%
2026-07-08	207.0000	207.0000	207.0000	207.0000	-22.919%	1	499	-4.155%
2026-06-16	268.5500	268.5500	268.5500	268.5500	+5.983%	1	498	-26.122%
2026-06-15	257.0000	257.0000	253.3900	253.3900	+6.243%	2	499	-21.702%
2026-06-12	238.5000	238.5000	238.5000	238.5000	+9.053%	50	500	-16.813%
2026-06-11	218.0000	218.7000	218.0000	218.7000	-4.747%	93	500	-9.282%
2026-06-01	229.6000	229.6000	229.6000	229.6000	+12.549%	2	514	-13.589%
2026-05-29	204.0000	204.0000	204.0000	204.0000	+11.415%	13	514	-2.745%
2026-05-27	183.1000	183.1000	183.1000	183.1000	-2.347%	1	519	+8.356%
2026-05-22	187.5000	187.5000	187.5000	187.5000	+1.073%	1	520	+5.813%
2026-05-21	185.5100	185.5100	185.5100	185.5100	+27.498%	1	519	+6.948%
2026-05-15	145.5000	145.5000	145.5000	145.5000	-5.323%	1	519	+36.357%
2026-05-13	153.6800	153.6800	153.6800	153.6800	+6.611%	1	519	+29.099%
2026-05-11	144.5500	144.5500	144.1500	144.1500	+10.851%	2	519	+37.634%
2026-05-07	130.7000	130.7000	130.0400	130.0400	+1.159%	3	519	+52.568%
2026-05-05	128.9000	128.9000	128.5500	128.5500	-14.077%	6	517	+54.337%
2026-04-23	149.6100	149.6100	149.6100	149.6100	+6.333%	50	517	+32.611%
2026-04-20	140.7000	140.7000	140.7000	140.7000	+2.888%	50	517	+41.009%
2026-04-17	135.9500	136.7500	135.9500	136.7500	+10.675%	3	522	+45.082%
2026-04-16	123.5700	123.5700	123.5200	123.5600	+2.591%	4	522	+60.570%
2026-04-15	139.9500	139.9500	120.2500	120.4400	-6.996%	34	524	+64.729%
2026-04-14	119.9700	129.5200	119.9700	129.5000	+12.609%	58	529	+53.205%
2026-04-13	106.0000	115.0000	104.0000	115.0000	-10.401%	390	498	+72.522%
2026-04-10	125.7800	128.3500	125.7800	128.3500	-3.750%	2	242	+54.577%
2026-04-09	132.1000	133.3500	132.1000	133.3500	+4.220%	10	242	+48.781%
2026-04-08	131.0500	131.7000	126.8500	127.9500	+15.792%	69	242	+55.061%
2026-04-02	108.8500	110.6000	108.8500	110.5000	-0.099%	16	242	+79.548%
2026-04-01	110.6100	110.6100	110.6100	110.6100	+39.571%	1	242	+79.369%
2026-03-27	79.2500	79.2500	79.2500	79.2500	-15.557%	1	242	+150.347%
2026-03-24	94.2500	94.2500	93.8500	93.8500	+25.720%	2	241	+111.401%
2026-03-19	74.6500	74.6500	74.6500	74.6500	-3.303%	2	241	+165.774%
2026-03-17	77.2000	77.2000	77.2000	77.2000	+6.999%	1	243	+156.995%
2026-03-16	72.1500	72.1500	72.1500	72.1500	+2.413%	6	242	+174.983%
2026-03-13	73.0500	73.2000	70.4500	70.4500	-18.508%	4	248	+181.618%
2026-03-11	86.4500	86.4500	86.4500	86.4500	-9.038%	1	246	+129.497%
2026-03-10	95.0400	95.0400	95.0400	95.0400	+16.456%	1	245	+108.754%
2026-03-09	81.8200	81.8200	81.6100	81.6100	-8.826%	11	245	+143.107%
2026-03-06	89.5100	89.5100	89.5100	89.5100	-12.202%	1	244	+121.651%
2026-03-05	108.2500	108.2500	101.9500	101.9500	-10.389%	6	244	+94.605%
2026-03-04	118.0000	118.0000	113.7700	113.7700	+12.588%	3	240	+74.387%
2026-03-03	98.0000	101.4000	98.0000	101.0500	-15.651%	10	238	+96.338%
2026-03-02	119.5000	119.8000	119.5000	119.8000	+8.191%	6	235	+65.609%
2026-02-27	125.4500	125.4500	108.9800	110.7300	-27.199%	8	235	+79.175%
2026-02-26	151.8000	152.1000	151.8000	152.1000	+18.875%	2	236	+30.440%
2026-02-23	126.6000	127.9500	126.6000	127.9500	-20.945%	3	236	+55.061%
2026-02-09	161.8500	161.8500	161.8500	161.8500	+10.357%	1	237	+22.583%
2026-01-26	146.6600	146.6600	146.6600	146.6600	-14.871%	1	238	+35.279%
2026-01-22	172.2800	172.2800	172.2800	172.2800	+0.572%	1	237	+15.161%
2026-01-21	171.3000	171.3000	171.3000	171.3000	+2.649%	1	237	+15.820%
2026-01-15	166.8800	166.8800	166.8800	166.8800	+7.553%	1	237	+18.888%
2026-01-14	155.1600	155.1600	155.1600	155.1600	-4.868%	1	237	+27.868%
2026-01-13	163.1000	163.1000	163.1000	163.1000	-0.628%	5	237	+21.643%
2026-01-09	164.1300	164.1300	164.1300	164.1300	-5.127%	1	237	+20.880%
2026-01-05	175.5100	177.0000	173.0000	173.0000	+34.840%	7	237	+14.682%
2026-01-02	128.3500	128.3500	126.8800	128.3000	-7.451%	3	238	+54.638%
2025-12-26	138.5600	138.6300	138.5600	138.6300	-0.979%	2	239	+43.115%
2025-12-24	139.7700	140.0000	139.7700	140.0000	+1.120%	2	239	+41.714%
2025-12-23	138.4500	138.4500	138.4500	138.4500	+8.520%	1	239	+43.301%
2025-12-18	127.5800	127.5800	127.5800	127.5800	+6.467%	2	239	+55.510%
2025-12-17	131.4600	132.9100	119.8300	119.8300	-4.427%	5	239	+65.568%
2025-12-10	125.3800	125.3800	125.3800	125.3800	+6.579%	1	240	+58.239%
2025-12-09	117.6400	117.6400	117.6400	117.6400	+12.027%	5	240	+68.650%
2025-12-05	105.0100	105.0100	105.0100	105.0100	+8.381%	8	240	+88.934%
2025-12-04	98.9800	98.9800	96.8900	96.8900	+3.020%	14	240	+104.768%
2025-12-03	94.0500	94.0500	94.0500	94.0500	+10.843%	10	240	+110.952%
2025-11-26	85.1600	85.1600	84.3400	84.8500	+17.765%	18	249	+133.824%
2025-11-24	72.0000	72.1000	72.0000	72.0500	-4.329%	4	249	+175.364%
2025-11-18	69.7300	75.3100	69.4100	75.3100	-24.228%	7	249	+163.444%
2025-11-12	86.7400	99.3900	86.7400	99.3900	+19.359%	43	248	+99.618%
2025-11-11	81.5400	83.2700	81.5400	83.2700	+3.121%	22	248	+138.261%
2025-11-10	80.3400	80.7500	80.3400	80.7500	+11.595%	4	251	+145.697%
2025-11-07	72.1600	72.4500	72.1500	72.3600	-3.327%	18	255	+174.185%
2025-11-05	74.8500	74.8500	74.8500	74.8500	+0.201%	4	255	+165.063%
2025-11-03	74.7000	74.7000	74.7000	74.7000	+0.552%	2	261	+165.596%
2025-10-29	73.5200	74.2900	73.4400	74.2900	+34.097%	19	261	+167.062%
2025-10-22	55.1500	55.4000	55.1500	55.4000	-2.051%	2	260	+258.123%
2025-10-17	59.0400	59.0400	56.1800	56.5600	-13.238%	143	260	+250.778%
2025-10-16	65.1900	65.1900	65.1900	65.1900	-1.970%	1	246	+204.341%
2025-10-15	66.1500	66.6000	66.1500	66.5000	-8.276%	5	246	+198.346%
2025-10-13	73.3900	73.3900	72.5000	72.5000	-10.439%	52	246	+173.655%
2025-09-29	80.9500	80.9500	80.9500	80.9500	+0.310%	1	196	+145.090%
2025-09-22	80.7000	80.7000	80.7000	80.7000	+7.672%	1	195	+145.849%
2025-09-17	74.9500	74.9500	74.9500	74.9500	+5.252%	1	196	+164.710%
2025-09-16	71.2100	71.2100	71.2100	71.2100	+1.367%	1	196	+178.613%
2025-09-11	70.2500	70.2500	70.2500	70.2500	+67.461%	1	195	+182.420%
2025-08-22	41.9500	41.9500	41.9500	41.9500	-7.190%	1	194	+372.944%
2025-08-18	44.8000	45.7500	44.7600	45.2000	-5.538%	48	194	+338.938%
2025-08-15	47.8500	47.8500	47.8500	47.8500	-7.196%	1	191	+314.629%
2025-08-12	51.5600	51.5600	51.5600	51.5600	+22.733%	1	191	+284.794%
2025-08-11	41.7000	42.0100	41.7000	42.0100	-6.541%	2	191	+372.269%
2025-08-05	44.9500	44.9500	44.9500	44.9500	-10.154%	4	191	+341.379%
2025-07-30	50.0300	50.0300	50.0300	50.0300	+20.992%	1	187	+296.562%
2025-07-18	41.2200	41.3500	41.2200	41.3500	-2.752%	2	186	+379.807%
2025-07-17	42.3800	42.5200	42.3800	42.5200	-6.364%	2	186	+366.604%
2025-07-14	45.4100	45.4100	45.4100	45.4100	+12.540%	1	186	+336.908%
2025-07-09	40.0500	40.3500	40.0500	40.3500	-6.381%	2	185	+391.698%
2025-07-08	43.3000	43.3000	43.1000	43.1000	-13.627%	2	185	+360.325%
2025-07-02	49.6000	49.9000	49.6000	49.9000	+9.310%	2	185	+297.595%
2025-07-01	45.6000	45.7000	45.6000	45.6500	-3.488%	3	185	+334.611%
2025-06-30	46.9000	47.3000	46.9000	47.3000	+16.017%	2	184	+319.450%
2025-06-27	40.4000	40.7700	40.4000	40.7700	+7.064%	2	184	+386.632%
2025-06-26	35.8500	38.0800	35.8500	38.0800	+19.636%	3	184	+421.008%
2025-06-25	31.5000	31.8300	31.5000	31.8300	+2.843%	2	183	+523.311%
2025-06-24	30.5500	31.0000	30.5500	30.9500	+13.787%	4	183	+541.034%
2025-06-20	26.6500	27.2000	26.6500	27.2000	+4.898%	4	183	+629.412%
2025-06-18	25.6500	25.9300	25.6500	25.9300	+6.708%	2	183	+665.137%
2025-06-16	24.3000	24.3000	24.3000	24.3000	+15.330%	5	183	+716.461%
2025-06-13	20.8900	21.0700	20.8900	21.0700	+14.139%	4	183	+841.623%
2025-05-13	18.3700	18.4600	18.3700	18.4600	+30.922%	4	183	+974.756%
2025-05-09	14.0500	14.1000	14.0500	14.1000	+12.981%	4	185	+1,307.092%
2025-05-07	12.5000	12.5000	12.4800	12.4800	+27.347%	2	186	+1,489.744%
2025-04-22	9.8000	9.8000	9.8000	9.8000	+23.737%	1	186	+1,924.490%
2025-04-16	7.9200	7.9200	7.9200	7.9200	-7.260%	1	186	+2,405.051%
2025-04-15	8.5000	8.9800	8.5000	8.5400	+18.447%	3	186	+2,223.185%
2025-04-09	7.2100	8.3500	7.2100	7.2100	-42.778%	4	186	+2,651.734%
2025-04-02	11.5800	12.6000	11.5800	12.6000	+1.777%	5	186	+1,474.603%
2025-04-01	12.4000	12.9700	11.6900	12.3800	+4.915%	64	186	+1,502.585%
2025-03-31	11.8000	11.8000	11.8000	11.8000	+0.855%	1	180	+1,581.356%
2025-03-28	12.0000	12.0000	11.7000	11.7000	-13.589%	8	181	+1,595.726%
2025-03-27	13.5000	13.5400	13.5000	13.5400	+4.637%	2	181	+1,365.288%
2025-03-12	12.8000	12.9400	12.8000	12.9400	+0.466%	2	180	+1,433.230%
2025-03-11	13.4000	13.5900	12.8800	12.8800	+0.782%	10	182	+1,440.373%
2025-03-10	12.7800	12.7800	12.7800	12.7800	-27.262%	1	177	+1,452.426%
2025-03-06	17.5700	17.5700	17.5700	17.5700	-43.231%	1	171	+1,029.197%
2025-02-13	27.3500	31.2800	27.3500	30.9500	+7.877%	10	171	+541.034%
2025-02-03	28.5000	28.6900	28.5000	28.6900	-1.982%	2	171	+591.530%
2025-01-30	30.2700	30.2700	29.2700	29.2700	+18.454%	10	170	+577.827%
2025-01-27	24.9100	26.3500	24.7100	24.7100	+15.306%	340	170	+702.914%
2024-12-13	21.4300	21.4300	21.4300	21.4300	+1.372%	2	1	+825.805%
2024-12-12	21.1400	21.1400	21.1400	21.1400	0.000%	1	1	+838.505%