Dark

GS20270115C900
GS Jan 15 2027 900.00 Call (GS270115C00900000)
option OPRA

EOD

Jun 30, 2026

179.68-3.190%(-5.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	179.6800	179.6800	179.6800	179.6800	-3.190%	3	748	0.000%
2026-06-29	182.0000	185.6000	182.0000	185.6000	-19.914%	2	748	-3.190%
2026-06-25	230.0000	231.7500	230.0000	231.7500	-6.515%	2	749	-22.468%
2026-06-23	245.0500	247.9000	245.0500	247.9000	+1.374%	3	749	-27.519%
2026-06-16	242.8500	244.5400	242.8500	244.5400	+11.995%	4	750	-26.523%
2026-06-12	218.3500	218.3500	218.3500	218.3500	+10.787%	1	749	-17.710%
2026-06-09	197.0900	197.0900	197.0900	197.0900	-4.820%	1	748	-8.834%
2026-06-05	207.0700	207.0700	207.0700	207.0700	-14.434%	1	748	-13.227%
2026-06-04	242.0000	242.0000	242.0000	242.0000	+16.908%	1	749	-25.752%
2026-06-03	204.9000	207.0000	204.9000	207.0000	-8.000%	3	749	-13.198%
2026-06-02	213.3000	225.0000	213.3000	225.0000	+11.829%	2	749	-20.142%
2026-06-01	197.8500	201.2000	197.8500	201.2000	+11.148%	3	750	-10.696%
2026-05-29	182.9000	183.0000	181.0200	181.0200	+8.590%	5	752	-0.740%
2026-05-28	162.8400	166.7000	158.0000	166.7000	+3.605%	16	754	+7.786%
2026-05-27	160.9000	160.9000	160.9000	160.9000	+0.777%	1	753	+11.672%
2026-05-26	173.2000	174.5500	159.0500	159.6600	-2.408%	14	754	+12.539%
2026-05-22	163.1000	163.6000	163.1000	163.6000	+7.504%	3	765	+9.829%
2026-05-21	164.0500	164.0500	145.4500	152.1800	+3.243%	4	764	+18.071%
2026-05-20	126.2500	147.4000	126.2500	147.4000	+31.490%	5	764	+21.900%
2026-05-19	118.4500	118.4500	112.1000	112.1000	-11.809%	8	764	+60.285%
2026-05-18	127.1100	127.1100	127.1100	127.1100	-3.705%	1	764	+41.358%
2026-05-15	132.0000	132.0000	132.0000	132.0000	-8.619%	4	764	+36.121%
2026-05-14	140.2000	144.4500	140.2000	144.4500	+13.740%	3	764	+24.389%
2026-05-11	126.7000	127.0000	126.7000	127.0000	+8.538%	2	764	+41.480%
2026-05-08	116.6300	117.0100	116.0100	117.0100	-4.090%	22	763	+53.560%
2026-05-06	119.8500	122.0000	119.8000	122.0000	+9.231%	4	742	+47.279%
2026-05-05	113.1000	113.1000	111.6900	111.6900	+5.110%	5	744	+60.874%
2026-04-29	110.5000	110.6400	106.2600	106.2600	-16.997%	6	742	+69.095%
2026-04-27	128.7500	128.7500	128.0200	128.0200	+8.492%	2	740	+40.353%
2026-04-24	118.0000	118.0000	118.0000	118.0000	-4.453%	1	741	+52.271%
2026-04-23	127.4000	127.4000	123.4500	123.5000	+1.230%	12	742	+45.490%
2026-04-21	123.0000	123.0000	122.0000	122.0000	-4.088%	3	751	+47.279%
2026-04-20	122.9500	127.2000	122.9500	127.2000	+7.170%	8	751	+41.258%
2026-04-17	121.0000	121.9600	118.6500	118.6900	+16.534%	12	758	+51.386%
2026-04-16	101.8500	101.8500	101.8500	101.8500	-4.946%	1	753	+76.416%
2026-04-15	121.0000	121.1300	107.1500	107.1500	-5.786%	4	753	+67.690%
2026-04-14	106.0000	114.0000	105.3000	113.7300	+10.385%	15	754	+57.988%
2026-04-13	99.0000	104.0000	95.0200	103.0300	-9.464%	14	765	+74.396%
2026-04-10	111.5500	115.0500	111.5500	113.8000	-2.116%	3	765	+57.891%
2026-04-09	111.3600	116.2600	111.3600	116.2600	+2.018%	7	765	+54.550%
2026-04-08	125.2200	125.2200	113.9600	113.9600	+19.392%	3	764	+57.669%
2026-04-06	95.4500	95.4500	95.4500	95.4500	-0.656%	1	765	+88.245%
2026-04-02	93.1000	96.0800	93.1000	96.0800	+1.094%	28	764	+87.011%
2026-04-01	97.6100	100.2000	95.0400	95.0400	+13.089%	12	764	+89.057%
2026-03-31	84.0400	84.0400	84.0400	84.0400	+17.407%	10	761	+113.803%
2026-03-30	67.3300	73.5500	67.3300	71.5800	+1.532%	5	751	+151.020%
2026-03-27	70.5000	70.5000	70.5000	70.5000	-6.882%	1	748	+154.865%
2026-03-26	77.1700	77.1700	75.7100	75.7100	-9.535%	3	748	+137.327%
2026-03-25	85.6500	85.6500	83.6900	83.6900	+4.053%	2	747	+114.697%
2026-03-23	83.4700	83.4700	80.4300	80.4300	+15.560%	13	748	+123.399%
2026-03-20	70.9500	75.5500	69.6000	69.6000	+6.912%	9	740	+158.161%
2026-03-19	63.6000	65.3200	63.5000	65.1000	-0.762%	16	742	+176.006%
2026-03-17	65.7000	65.7000	65.6000	65.6000	+6.840%	2	737	+173.902%
2026-03-16	62.4500	64.2000	61.1000	61.4000	+2.710%	47	736	+192.638%
2026-03-13	61.8800	63.1200	59.7800	59.7800	-3.237%	22	763	+200.569%
2026-03-12	63.5000	65.0000	61.7800	61.7800	-14.325%	7	769	+190.838%
2026-03-11	76.0700	76.0700	72.1100	72.1100	-12.350%	19	767	+149.175%
2026-03-10	81.6700	82.2700	81.2500	82.2700	+1.945%	13	760	+118.403%
2026-03-09	71.2500	80.7000	69.0900	80.7000	+3.741%	12	758	+122.652%
2026-03-06	77.6500	80.0000	77.6500	77.7900	-4.388%	9	760	+130.981%
2026-03-05	84.7000	84.7000	80.0000	81.3600	-18.924%	15	763	+120.846%
2026-03-04	105.0500	105.0500	100.3500	100.3500	-2.098%	7	769	+79.053%
2026-03-03	101.0000	102.5000	101.0000	102.5000	-0.136%	6	772	+75.298%
2026-03-02	102.6400	102.6400	102.6400	102.6400	+5.814%	1	773	+75.058%
2026-02-27	110.0000	110.0000	95.0000	97.0000	-24.578%	12	772	+85.237%
2026-02-25	129.0000	129.0000	128.6100	128.6100	+7.912%	5	766	+39.709%
2026-02-24	121.3300	121.8400	116.9200	119.1800	+7.369%	8	766	+50.764%
2026-02-23	119.6000	119.9200	111.0000	111.0000	-11.469%	18	766	+61.874%
2026-02-20	122.3000	125.8400	122.3000	125.3800	+0.064%	10	761	+43.308%
2026-02-19	125.3000	125.3000	125.3000	125.3000	-2.981%	1	768	+43.400%
2026-02-17	129.1500	129.1500	129.1500	129.1500	+11.336%	1	769	+39.125%
2026-02-13	115.0000	116.0000	115.0000	116.0000	-20.406%	6	764	+54.897%
2026-02-11	145.7600	146.1700	145.3700	145.7400	+3.237%	16	764	+23.288%
2026-02-10	141.1700	141.1700	141.1700	141.1700	-1.141%	1	767	+27.279%
2026-02-09	142.8000	142.8000	142.8000	142.8000	+7.538%	2	767	+25.826%
2026-02-06	124.1000	132.7900	124.1000	132.7900	+15.550%	3	766	+35.311%
2026-02-04	121.0000	121.0000	114.9200	114.9200	-16.006%	3	767	+56.352%
2026-02-02	136.8200	136.8200	136.8200	136.8200	+7.209%	9	765	+31.326%
2026-01-23	127.3800	127.6200	127.3800	127.6200	-17.686%	2	756	+40.793%
2026-01-21	155.0400	155.0400	155.0400	155.0400	+0.545%	1	756	+15.893%
2026-01-20	150.5600	154.3000	150.5600	154.2000	-8.028%	3	757	+16.524%
2026-01-15	159.7900	167.6600	159.7600	167.6600	+19.305%	9	755	+7.169%
2026-01-14	135.5000	140.5300	135.5000	140.5300	-4.771%	2	751	+27.859%
2026-01-12	147.5700	147.5700	147.5700	147.5700	+1.772%	1	751	+21.759%
2026-01-09	145.0000	145.0000	145.0000	145.0000	+0.701%	1	751	+23.917%
2026-01-08	148.2700	148.2800	143.9900	143.9900	-0.936%	5	751	+24.786%
2026-01-07	151.5000	151.5000	144.9700	145.3500	-7.485%	16	751	+23.619%
2026-01-06	156.4500	160.5700	156.4500	157.1100	+0.712%	37	760	+14.366%
2026-01-05	145.1100	156.0000	145.1100	156.0000	+36.842%	5	759	+15.179%
2026-01-02	113.0000	114.0000	113.0000	114.0000	+5.702%	36	759	+57.614%
2025-12-31	106.0000	107.8600	106.0000	107.8500	-0.074%	13	727	+66.602%
2025-12-30	109.1600	109.1600	107.9300	107.9300	-6.376%	3	727	+66.478%
2025-12-29	115.3500	115.3500	115.2800	115.2800	-6.276%	2	728	+55.864%
2025-12-26	122.4900	123.3500	122.4900	123.0000	+0.359%	5	727	+46.081%
2025-12-24	121.9100	123.3000	121.9100	122.5600	+1.289%	31	708	+46.606%
2025-12-23	120.0000	121.2000	118.0000	121.0000	-0.288%	7	708	+48.496%
2025-12-22	120.7000	123.0900	119.4900	121.3500	+2.578%	114	708	+48.068%
2025-12-19	112.0100	120.0000	112.0100	118.3000	+11.899%	177	634	+51.885%
2025-12-17	120.0000	120.0000	105.7200	105.7200	-4.152%	28	565	+69.958%
2025-12-16	110.5000	112.1500	108.0000	110.3000	-5.767%	33	562	+62.901%
2025-12-15	122.6000	125.0000	116.2500	117.0500	-5.452%	19	560	+53.507%
2025-12-12	132.4500	132.4500	123.8000	123.8000	-7.660%	9	550	+45.137%
2025-12-11	126.2000	134.7600	125.4500	134.0700	+13.648%	22	550	+34.020%
2025-12-10	107.8700	117.9700	107.8700	117.9700	+12.352%	16	541	+52.310%
2025-12-09	107.0700	110.8000	105.0000	105.0000	+2.220%	8	540	+71.124%
2025-12-08	99.9600	102.7200	99.9600	102.7200	+10.571%	5	537	+74.922%
2025-12-05	91.8800	93.2000	90.9000	92.9000	+10.556%	10	540	+93.412%
2025-12-04	85.3000	85.3000	84.0300	84.0300	+4.256%	2	534	+113.828%
2025-12-03	80.6000	80.6000	80.6000	80.6000	+14.684%	1	534	+122.928%
2025-12-01	71.1600	71.1600	70.2800	70.2800	-4.159%	3	534	+155.663%
2025-11-26	74.4500	74.8300	73.3300	73.3300	+16.360%	42	512	+145.029%
2025-11-25	61.2300	63.0200	60.6800	63.0200	+0.334%	3	512	+185.116%
2025-11-24	61.9500	62.8100	61.9500	62.8100	+5.563%	19	511	+186.069%
2025-11-21	61.0200	61.0200	59.5000	59.5000	-4.907%	3	496	+201.983%
2025-11-20	62.5700	62.5700	62.5700	62.5700	-3.901%	1	496	+187.166%
2025-11-18	61.3700	65.1100	60.8600	65.1100	-8.746%	3	496	+175.964%
2025-11-14	70.0000	71.3500	70.0000	71.3500	-8.007%	2	495	+151.829%
2025-11-13	77.5600	77.5600	77.5600	77.5600	-6.947%	1	497	+131.666%
2025-11-12	82.8200	88.0000	82.8200	83.3500	+16.329%	9	496	+115.573%
2025-11-11	70.2000	72.8000	70.0000	71.6500	+4.294%	154	491	+150.775%
2025-11-10	68.7000	68.7000	68.7000	68.7000	+21.357%	1	386	+161.543%
2025-11-07	59.0900	59.0900	56.6100	56.6100	-8.235%	5	385	+217.400%
2025-11-06	61.8600	61.8600	61.6900	61.6900	-7.884%	2	383	+191.263%
2025-11-05	66.9700	66.9700	66.9700	66.9700	-1.312%	1	383	+168.299%
2025-11-04	67.8800	68.3600	67.8600	67.8600	+1.877%	3	382	+164.780%
2025-11-03	62.8500	66.6100	62.8500	66.6100	+8.485%	3	381	+169.749%
2025-10-31	61.5400	61.5400	61.4000	61.4000	-6.260%	4	381	+192.638%
2025-10-30	65.5000	65.5000	65.5000	65.5000	+5.543%	1	381	+174.321%
2025-10-29	61.4700	63.5500	60.9000	62.0600	+2.477%	73	380	+189.526%
2025-10-28	60.8400	60.8400	60.5600	60.5600	+10.916%	3	420	+196.697%
2025-10-24	48.9900	55.1700	48.3300	54.6000	+19.136%	274	420	+229.084%
2025-10-22	45.8300	45.8300	45.8300	45.8300	-8.796%	1	317	+292.058%
2025-10-20	49.5800	50.4500	49.5800	50.2500	+6.169%	5	317	+257.572%
2025-10-17	49.9800	49.9800	47.3300	47.3300	-14.889%	13	316	+279.632%
2025-10-16	55.2800	56.0000	54.8000	55.6100	+0.561%	15	325	+223.107%
2025-10-15	55.3000	55.3000	55.3000	55.3000	-0.807%	200	326	+224.919%
2025-10-14	57.1500	57.1500	55.7500	55.7500	-12.563%	12	173	+222.296%
2025-10-13	63.7600	63.7600	63.7600	63.7600	+12.551%	1	172	+181.807%
2025-10-10	56.5000	56.6500	56.5000	56.6500	-8.437%	2	172	+217.176%
2025-10-07	61.7900	62.0300	61.7600	61.8700	-7.102%	10	173	+190.415%
2025-10-06	66.1900	66.6000	66.1900	66.6000	+12.121%	3	173	+169.790%
2025-10-02	58.1500	59.7500	57.9800	59.4000	-8.615%	10	173	+202.492%
2025-10-01	63.4500	65.0000	63.4500	65.0000	-10.788%	4	173	+176.431%
2025-09-30	72.8600	72.8600	72.8600	72.8600	+3.348%	10	171	+146.610%
2025-09-29	70.5000	70.5000	70.5000	70.5000	-10.283%	1	161	+154.865%
2025-09-23	78.5800	78.5800	78.5800	78.5800	+10.056%	1	161	+128.659%
2025-09-19	67.0000	71.4000	66.5000	71.4000	+20.669%	6	161	+151.653%
2025-09-16	61.8600	61.8600	59.1700	59.1700	+0.424%	2	161	+203.667%
2025-09-12	58.9200	58.9200	58.9200	58.9200	-8.367%	5	162	+204.956%
2025-09-11	64.3000	64.3000	64.3000	64.3000	+22.174%	1	159	+179.440%
2025-09-10	52.0000	52.6300	52.0000	52.6300	+9.646%	11	159	+241.402%
2025-09-09	48.0000	48.0000	48.0000	48.0000	+20.452%	5	169	+274.333%
2025-09-08	39.4500	39.8500	39.4500	39.8500	-4.551%	3	164	+350.891%
2025-09-04	41.6000	41.7500	41.6000	41.7500	-4.331%	3	161	+330.371%
2025-08-28	43.5800	43.6400	43.5800	43.6400	+8.154%	4	160	+311.732%
2025-08-26	40.3500	40.3500	40.3500	40.3500	+2.152%	1	160	+345.304%
2025-08-15	39.5000	39.5000	39.5000	39.5000	+14.859%	1	160	+354.886%
2025-08-11	34.1500	34.3900	34.1500	34.3900	-7.154%	2	160	+422.477%
2025-08-08	36.8000	37.0400	36.8000	37.0400	0.000%	2	160	+385.097%
2025-08-07	36.8000	37.0400	36.8000	37.0400	-3.037%	2	160	+385.097%
2025-08-04	38.0000	38.2000	38.0000	38.2000	+8.032%	2	161	+370.366%
2025-08-01	35.3600	35.3600	35.3600	35.3600	+1.814%	2	160	+408.145%
2025-07-21	34.6000	34.7300	34.6000	34.7300	+1.106%	2	160	+417.363%
2025-07-18	34.1600	34.3600	34.1600	34.3500	-2.884%	4	160	+423.086%
2025-07-17	35.2500	35.3700	35.2500	35.3700	+2.969%	2	159	+408.001%
2025-07-16	34.3500	34.3500	34.3500	34.3500	-9.055%	2	159	+423.086%
2025-07-14	37.7500	37.8900	37.7000	37.7700	+4.713%	22	159	+375.721%
2025-07-11	35.8000	36.0700	35.8000	36.0700	-3.993%	2	158	+398.143%
2025-07-10	37.5700	37.5700	37.5700	37.5700	+11.484%	20	157	+378.254%
2025-07-09	33.5500	33.7000	33.5500	33.7000	-5.971%	2	137	+433.175%
2025-07-08	35.7500	35.8400	35.7500	35.8400	-20.532%	2	137	+401.339%
2025-07-03	45.1000	45.1000	45.1000	45.1000	+7.586%	10	137	+298.404%
2025-07-02	41.9200	41.9200	41.9200	41.9200	+4.408%	1	137	+328.626%
2025-06-30	39.5000	40.4100	39.5000	40.1500	+13.579%	36	144	+347.522%
2025-06-27	34.1500	35.3500	34.1500	35.3500	+9.105%	3	134	+408.289%
2025-06-26	30.2500	32.5500	30.2500	32.4000	+23.664%	6	134	+454.568%
2025-06-25	26.0500	26.2000	26.0500	26.2000	+2.504%	2	134	+585.802%
2025-06-24	25.5600	25.5600	25.5600	25.5600	+15.813%	1	134	+602.973%
2025-06-20	21.8000	22.0700	21.8000	22.0700	+14.057%	4	134	+714.137%
2025-06-16	19.3500	19.3500	19.3500	19.3500	+8.403%	2	134	+828.579%
2025-06-13	17.4400	17.8500	17.4400	17.8500	+13.333%	4	135	+906.611%
2025-05-22	15.7500	15.7500	15.7500	15.7500	+30.814%	1	135	+1,040.825%
2025-05-08	10.9100	12.2000	10.9100	12.0400	+18.621%	7	136	+1,392.359%
2025-05-07	10.4000	10.4000	10.1500	10.1500	-13.470%	2	133	+1,670.246%
2025-05-02	11.3000	11.7300	11.3000	11.7300	+20.928%	24	133	+1,431.799%
2025-04-28	9.4900	9.7000	9.4900	9.7000	+1.042%	2	133	+1,752.371%
2025-04-24	9.6700	9.6700	9.6000	9.6000	+34.642%	2	132	+1,771.667%
2025-04-17	7.0500	7.1300	7.0500	7.1300	+8.194%	2	131	+2,420.056%
2025-04-16	6.4300	6.5900	6.4300	6.5900	-6.259%	2	131	+2,626.555%
2025-04-11	6.8800	7.0300	6.3000	7.0300	+5.873%	8	132	+2,455.903%
2025-04-10	6.8000	6.8000	6.6400	6.6400	+18.571%	2	132	+2,606.024%
2025-04-07	5.3400	5.6000	5.3400	5.6000	-5.882%	2	132	+3,108.571%
2025-04-04	5.9500	5.9500	5.9500	5.9500	-24.779%	2	133	+2,919.832%
2025-04-03	7.9100	7.9100	7.9100	7.9100	-27.097%	1	132	+2,171.555%
2025-03-27	11.0500	11.2600	10.8000	10.8500	-16.022%	15	133	+1,556.037%
2025-03-26	12.6900	12.9200	12.6700	12.9200	-6.377%	22	133	+1,290.712%
2025-03-24	13.1900	14.3000	12.9400	13.8000	+45.263%	44	132	+1,202.029%
2025-03-14	8.9500	9.5000	8.9400	9.5000	-17.247%	46	109	+1,791.368%
2025-03-12	11.4800	11.4800	11.4800	11.4800	-15.152%	1	127	+1,465.157%
2025-03-11	11.1600	13.5300	8.8100	13.5300	+27.042%	110	126	+1,228.012%
2025-03-10	11.6500	11.6500	10.4000	10.6500	-27.254%	4	50	+1,587.136%
2025-03-07	14.3700	15.0300	14.3700	14.6400	-13.628%	8	49	+1,127.322%
2025-03-06	16.9500	16.9500	16.9500	16.9500	-23.303%	1	48	+960.059%
2025-03-03	22.1000	22.1000	22.1000	22.1000	-13.469%	1	48	+713.032%
2025-02-20	30.0800	30.0800	25.5400	25.5400	-13.424%	3	48	+603.524%
2025-02-14	29.5000	29.5000	29.5000	29.5000	+7.273%	2	46	+509.085%
2025-02-07	27.5000	27.5000	27.5000	27.5000	-1.786%	20	46	+553.382%
2025-02-06	27.7800	28.0000	27.7800	28.0000	+12.000%	40	46	+541.714%
2025-01-30	25.0000	25.0000	25.0000	25.0000	+4.297%	1	9	+618.720%
2025-01-29	23.9700	23.9700	23.9700	23.9700	+7.876%	1	9	+649.604%
2025-01-28	22.1800	22.2200	22.1800	22.2200	+7.969%	2	9	+708.641%
2025-01-27	20.5500	20.8800	20.4200	20.5800	-1.105%	6	8	+773.081%
2025-01-17	20.8100	20.8100	20.8100	20.8100	+11.403%	2	4	+763.431%
2025-01-16	20.3100	20.3100	18.6800	18.6800	+1.192%	2	4	+861.884%
2025-01-15	18.3800	18.4600	18.3500	18.4600	+38.797%	5	3	+873.348%
2025-01-14	13.3000	13.3000	13.3000	13.3000	+3.502%	2	1	+1,250.977%
2025-01-10	12.8500	12.8500	12.8500	12.8500	-10.578%	4	2	+1,298.288%
2024-12-23	14.3700	14.3700	14.3700	14.3700	-11.949%	1	1	+1,150.383%
2024-12-13	16.3200	16.3200	16.3200	16.3200	-2.158%	2	2	+1,000.980%
2024-12-11	16.5500	16.6800	16.5500	16.6800	0.000%	2	1	+977.218%