Dark

GS20270115C880
GS Jan 15 2027 880.00 Call (GS270115C00880000)
option OPRA

EOD

Jul 1, 2026

198.45-22.902%(-58.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	198.4500	198.4500	198.4500	198.4500	-22.902%	2	240	0.000%
2026-06-23	257.4000	257.4000	257.4000	257.4000	-4.358%	1	239	-22.902%
2026-06-18	269.1300	269.1300	269.1300	269.1300	+36.774%	1	239	-26.262%
2026-06-09	196.7700	196.7700	196.7700	196.7700	-10.814%	1	239	+0.854%
2026-06-01	220.6300	220.6300	220.6300	220.6300	+19.986%	20	240	-10.053%
2026-05-28	183.8800	183.8800	183.8800	183.8800	+7.031%	1	240	+7.924%
2026-05-26	171.8000	171.8000	171.8000	171.8000	+1.136%	1	240	+15.512%
2026-05-21	169.8700	169.8700	169.8700	169.8700	+31.093%	1	240	+16.825%
2026-05-11	129.5800	129.5800	129.5800	129.5800	-6.717%	1	240	+53.149%
2026-05-07	138.8800	138.9100	138.8800	138.9100	+13.174%	20	239	+42.862%
2026-05-05	120.0100	122.7400	120.0100	122.7400	+7.676%	3	239	+61.683%
2026-05-04	113.9900	113.9900	113.9900	113.9900	-13.335%	1	240	+74.094%
2026-04-24	129.2300	131.6100	126.6000	131.5300	-7.144%	24	240	+50.878%
2026-04-22	141.6500	141.6500	141.6500	141.6500	+7.457%	1	229	+40.099%
2026-04-21	145.0200	145.0200	131.8200	131.8200	+0.687%	2	229	+50.546%
2026-04-17	130.4800	130.9300	130.4800	130.9200	+4.285%	31	229	+51.581%
2026-04-15	125.8700	125.9800	125.4500	125.5400	+14.648%	4	229	+58.077%
2026-04-13	105.0000	109.5000	102.6500	109.5000	-10.685%	3	229	+81.233%
2026-04-10	122.1500	122.6000	122.1500	122.6000	-0.366%	2	230	+61.868%
2026-04-08	128.8600	128.8600	123.0500	123.0500	+16.249%	3	229	+61.276%
2026-04-06	105.8500	105.8500	105.8500	105.8500	+1.147%	1	230	+87.482%
2026-04-02	104.6500	104.6500	104.6500	104.6500	+39.070%	6	225	+89.632%
2026-03-27	75.2500	75.2500	75.2500	75.2500	-6.254%	1	225	+163.721%
2026-03-20	79.9500	80.2700	79.9500	80.2700	+10.565%	2	224	+147.228%
2026-03-19	72.6000	72.6000	72.6000	72.6000	+8.683%	2	223	+173.347%
2026-03-13	66.8000	66.8000	66.8000	66.8000	-5.181%	2	223	+197.081%
2026-03-12	70.4500	70.4500	70.4500	70.4500	-13.654%	1	223	+181.689%
2026-03-11	81.1000	82.2500	81.1000	81.5900	-11.267%	4	223	+143.228%
2026-03-10	90.3300	91.9500	90.3300	91.9500	+16.777%	2	224	+115.824%
2026-03-09	78.7400	78.7400	78.7400	78.7400	-28.548%	4	223	+152.032%
2026-03-03	109.4500	110.2000	109.2200	110.2000	+13.937%	3	227	+80.082%
2026-03-02	96.7200	96.7200	96.7200	96.7200	-8.261%	4	228	+105.180%
2026-02-27	120.4500	120.4500	105.4300	105.4300	-27.837%	2	224	+88.229%
2026-02-26	145.5500	146.1000	145.5500	146.1000	+20.774%	2	223	+35.832%
2026-02-23	120.9700	120.9700	120.9700	120.9700	-21.702%	1	222	+64.049%
2026-02-18	154.5000	154.5000	154.5000	154.5000	+20.703%	1	221	+28.447%
2026-02-13	118.0000	128.0000	118.0000	128.0000	-12.604%	4	221	+55.039%
2026-01-29	146.3700	146.4600	146.3700	146.4600	-5.296%	2	221	+35.498%
2026-01-13	154.0900	154.6500	154.0700	154.6500	-1.528%	4	221	+28.322%
2026-01-09	157.0500	157.0500	157.0500	157.0500	+24.072%	1	221	+26.361%
2026-01-02	120.0000	126.5800	120.0000	126.5800	+8.764%	19	221	+56.778%
2025-12-31	116.9500	116.9500	116.3800	116.3800	-2.037%	4	232	+70.519%
2025-12-30	118.8000	118.8000	118.8000	118.8000	-4.309%	2	232	+67.045%
2025-12-29	124.1500	124.1500	124.1500	124.1500	-7.544%	1	232	+59.847%
2025-12-26	135.1300	135.1300	133.1400	134.2800	+1.351%	131	232	+47.788%
2025-12-23	131.2100	132.4900	131.2100	132.4900	+2.230%	2	239	+49.785%
2025-12-19	118.5000	129.6500	118.5000	129.6000	+11.197%	20	240	+53.125%
2025-12-18	123.6300	125.1400	116.5500	116.5500	-1.061%	47	234	+70.270%
2025-12-17	124.4300	125.0400	117.8000	117.8000	-2.281%	15	240	+68.463%
2025-12-16	121.0200	121.0200	119.3600	120.5500	-16.285%	5	236	+64.620%
2025-12-11	144.5000	144.5000	144.0000	144.0000	+10.328%	2	236	+37.813%
2025-12-10	130.5200	130.5200	130.5200	130.5200	+9.754%	1	237	+52.046%
2025-12-09	118.9200	118.9200	118.9200	118.9200	+28.229%	1	237	+66.877%
2025-12-04	95.0000	95.0000	92.5400	92.7400	+15.535%	86	237	+113.985%
2025-11-26	81.3100	81.6500	80.2500	80.2700	+15.480%	84	216	+147.228%
2025-11-25	69.5400	69.5400	69.5100	69.5100	+0.827%	2	216	+185.498%
2025-11-24	69.3100	69.3100	68.9400	68.9400	-3.472%	2	216	+187.859%
2025-11-20	71.1300	71.6500	71.1300	71.4200	-0.460%	4	216	+177.863%
2025-11-19	71.4500	71.7500	71.4500	71.7500	+7.846%	6	217	+176.585%
2025-11-18	66.7800	66.7800	66.5300	66.5300	+5.889%	2	215	+198.286%
2025-11-07	68.1000	68.1000	62.8300	62.8300	-8.210%	24	215	+215.852%
2025-11-06	68.5500	68.5500	68.4500	68.4500	-9.697%	2	214	+189.920%
2025-11-04	75.7500	75.8000	75.7500	75.8000	+16.115%	2	214	+161.807%
2025-10-29	69.8300	69.8300	65.2600	65.2800	+0.586%	46	214	+203.998%
2025-10-27	64.9000	64.9000	64.9000	64.9000	+16.853%	2	212	+205.778%
2025-10-24	55.2900	55.6000	54.8800	55.5400	+10.067%	12	212	+257.310%
2025-10-22	50.4600	50.4600	50.4600	50.4600	-19.752%	2	212	+293.282%
2025-10-16	61.5900	63.0400	60.8400	62.8800	+0.447%	366	214	+215.601%
2025-10-15	62.6000	62.6000	62.6000	62.6000	+7.009%	6	214	+217.013%
2025-10-14	53.2000	58.5000	52.6500	58.5000	-6.773%	4	210	+239.231%
2025-10-10	63.5500	63.5500	62.6500	62.7500	-4.924%	4	210	+216.255%
2025-10-08	65.8500	66.0000	65.8500	66.0000	-4.597%	2	210	+200.682%
2025-10-07	68.8000	69.2400	68.7700	69.1800	-0.101%	34	209	+186.860%
2025-10-03	69.1000	69.2500	68.9500	69.2500	-13.621%	20	209	+186.570%
2025-09-24	80.1700	80.1700	80.1700	80.1700	-2.220%	1	201	+147.536%
2025-09-23	77.1800	81.9900	77.1800	81.9900	+6.619%	2	202	+142.042%
2025-09-22	76.9000	76.9000	76.9000	76.9000	-0.324%	1	202	+158.062%
2025-09-18	77.1500	77.1500	77.1500	77.1500	+10.911%	1	202	+157.226%
2025-09-11	68.0500	69.5600	68.0500	69.5600	+55.615%	3	202	+185.293%
2025-09-08	44.5000	44.7000	44.5000	44.7000	+1.200%	2	199	+343.960%
2025-09-02	44.1700	44.1700	44.1700	44.1700	-9.765%	1	199	+349.287%
2025-08-29	48.9500	48.9500	48.9500	48.9500	+6.136%	1	199	+305.414%
2025-08-25	46.0700	46.1200	46.0700	46.1200	+25.190%	2	199	+330.291%
2025-08-20	36.8400	36.8400	36.8400	36.8400	-5.296%	2	199	+438.681%
2025-08-11	39.0100	39.2500	38.8700	38.9000	-7.049%	4	197	+410.154%
2025-08-08	41.6700	41.8500	41.6700	41.8500	+2.073%	2	197	+374.194%
2025-08-07	41.1000	41.1000	41.0000	41.0000	-5.093%	2	197	+384.024%
2025-08-06	43.2000	43.2000	43.2000	43.2000	+20.401%	1	197	+359.375%
2025-07-22	35.8800	35.8800	35.8800	35.8800	-8.071%	1	198	+453.094%
2025-07-18	38.7700	39.0300	38.7700	39.0300	+0.077%	2	198	+408.455%
2025-07-16	37.9000	39.0000	37.9000	39.0000	-8.127%	5	198	+408.846%
2025-07-14	42.2000	42.4500	42.2000	42.4500	+12.302%	2	198	+367.491%
2025-07-09	37.7500	37.8000	37.7500	37.8000	-23.636%	2	198	+425.000%
2025-07-03	49.4500	49.5000	49.4500	49.5000	+4.806%	2	198	+300.909%
2025-07-02	46.8500	47.2300	46.8500	47.2300	+9.379%	2	198	+320.178%
2025-07-01	43.1800	43.1800	43.1800	43.1800	-2.813%	1	198	+359.588%
2025-06-30	44.4300	44.4300	44.4300	44.4300	+14.806%	1	197	+346.658%
2025-06-27	38.3500	38.7000	38.3500	38.7000	+4.878%	2	197	+412.791%
2025-06-26	33.9000	37.0500	33.9000	36.9000	+23.494%	12	198	+437.805%
2025-06-25	29.5000	29.8800	29.5000	29.8800	+2.857%	2	200	+564.157%
2025-06-24	28.9000	29.2200	28.8500	29.0500	+17.232%	6	201	+583.133%
2025-06-23	24.7800	24.7800	24.7800	24.7800	-1.471%	1	204	+700.847%
2025-06-20	24.7500	25.1500	24.7500	25.1500	+21.556%	4	204	+689.066%
2025-06-13	20.4500	20.6900	20.4500	20.6900	-0.097%	4	205	+859.159%
2025-06-11	20.7100	20.7100	20.7100	20.7100	+0.926%	1	205	+858.233%
2025-05-27	20.5200	20.5200	20.5200	20.5200	+13.120%	2	205	+867.105%
2025-05-20	18.9300	18.9300	17.9000	18.1400	-15.234%	7	205	+993.991%
2025-05-15	21.4000	21.4000	21.4000	21.4000	+16.241%	1	205	+827.336%
2025-05-14	18.1600	18.4100	18.1600	18.4100	+23.973%	3	205	+977.947%
2025-05-13	14.8500	14.8500	14.8500	14.8500	-11.396%	1	205	+1,236.364%
2025-05-12	17.7400	17.7400	16.1800	16.7600	+23.145%	20	205	+1,084.069%
2025-05-05	13.5100	13.6100	13.5100	13.6100	+22.834%	2	205	+1,358.119%
2025-04-24	11.0400	11.0800	11.0400	11.0800	+21.758%	2	206	+1,691.065%
2025-04-22	8.5600	9.1000	8.5600	9.1000	+22.148%	6	207	+2,080.769%
2025-04-16	7.5400	7.5400	6.7500	7.4500	-9.697%	3	206	+2,563.758%
2025-04-14	7.8500	8.2500	7.8500	8.2500	+9.854%	3	206	+2,305.455%
2025-04-11	7.4600	7.5100	7.4200	7.5100	+7.286%	8	205	+2,542.477%
2025-04-09	7.0000	7.0000	7.0000	7.0000	+12.000%	1	205	+2,735.000%
2025-04-08	6.2500	6.2500	6.2500	6.2500	-11.972%	11	204	+3,075.200%
2025-04-04	7.1000	7.1000	7.1000	7.1000	-37.883%	2	204	+2,695.070%
2025-04-01	11.4300	11.4300	11.4300	11.4300	+3.439%	1	204	+1,636.220%
2025-03-31	10.8900	11.1500	10.8200	11.0500	+2.791%	12	205	+1,695.928%
2025-03-28	11.3000	11.6000	10.6800	10.7500	-15.221%	34	211	+1,746.047%
2025-03-27	12.2500	12.9500	12.2500	12.6800	-25.368%	18	206	+1,465.063%
2025-03-26	17.0600	17.0600	16.9900	16.9900	+11.997%	2	199	+1,068.040%
2025-03-24	15.1700	15.1700	15.1700	15.1700	+16.424%	1	199	+1,208.174%
2025-03-19	13.2900	13.2900	12.9900	13.0300	+13.108%	7	199	+1,423.024%
2025-03-14	11.5200	11.5200	11.5200	11.5200	+11.520%	2	199	+1,622.656%
2025-03-13	10.1900	10.3300	10.1900	10.3300	-14.131%	2	200	+1,821.104%
2025-03-12	11.8200	12.9100	11.8200	12.0300	-8.795%	8	200	+1,549.626%
2025-03-11	12.3600	14.8000	10.3700	13.1900	+10.008%	65	200	+1,404.549%
2025-03-10	11.9900	11.9900	11.9900	11.9900	-36.426%	1	200	+1,555.129%
2025-03-04	18.8600	18.8600	18.8600	18.8600	-17.389%	1	200	+952.227%
2025-02-26	22.9700	22.9700	22.8300	22.8300	+5.304%	2	200	+769.251%
2025-02-25	25.0000	25.0000	21.6800	21.6800	-19.285%	11	188	+815.360%
2025-02-24	26.0600	26.9000	26.0600	26.8600	+11.638%	4	188	+638.831%
2025-02-21	29.7400	29.7400	24.0600	24.0600	-26.869%	10	188	+724.813%
2025-02-14	33.3700	33.3700	32.9000	32.9000	+17.584%	4	188	+503.191%
2025-02-13	28.7400	28.8400	27.9800	27.9800	-10.977%	15	188	+609.257%
2025-02-12	29.8800	31.4300	29.6500	31.4300	+7.933%	19	188	+531.403%
2025-02-11	29.1200	29.1200	29.1200	29.1200	-7.614%	1	188	+581.490%
2025-02-06	31.4800	31.6100	31.4800	31.5200	+17.964%	4	188	+529.600%
2025-02-05	26.7200	26.7200	26.7200	26.7200	+14.188%	1	189	+642.702%
2025-02-03	24.7200	24.7200	23.4000	23.4000	-16.726%	5	190	+748.077%
2025-01-30	28.1000	28.1000	28.1000	28.1000	+6.278%	2	189	+606.228%
2025-01-29	25.8500	26.4700	25.8500	26.4400	+8.628%	5	189	+650.567%
2025-01-28	27.4000	27.4000	24.1500	24.3400	+1.586%	10	188	+715.325%
2025-01-27	23.7700	25.2000	23.0500	23.9600	-5.371%	76	188	+728.255%
2025-01-24	26.0000	26.8500	24.7000	25.3200	+11.053%	716	167	+683.768%
2025-01-17	22.8000	22.8000	22.8000	22.8000	+10.145%	2	8	+770.395%
2025-01-15	19.6000	20.7000	19.6000	20.7000	+15.000%	3	8	+858.696%
2024-12-16	18.0000	18.0000	18.0000	18.0000	-11.980%	1	8	+1,002.500%
2024-12-04	21.3000	22.9500	20.2000	20.4500	-4.215%	8	8	+870.416%
2024-11-21	21.3500	21.3500	21.3500	21.3500	+0.755%	1	1	+829.508%
2024-11-13	21.1900	21.1900	21.1900	21.1900	0.000%	1	1	+836.527%