Dark

GS20270115C910
GS Jan 15 2027 910.00 Call (GS270115C00910000)
option OPRA

EOD

Jun 29, 2026

176.47-2.200%(-3.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	176.4700	176.4700	176.4700	176.4700	-2.200%	1	156	0.000%
2026-06-26	180.4400	180.4400	180.4400	180.4400	-17.982%	2	155	-2.200%
2026-06-24	220.0000	220.0000	220.0000	220.0000	-12.197%	5	155	-19.786%
2026-06-17	249.5100	250.5600	249.5100	250.5600	+17.084%	11	163	-29.570%
2026-06-12	216.0000	216.0000	214.0000	214.0000	-8.897%	95	163	-17.537%
2026-06-04	242.6500	242.6500	234.9000	234.9000	+35.179%	4	170	-24.874%
2026-05-29	173.7700	173.7700	173.7700	173.7700	+9.186%	3	169	+1.554%
2026-05-22	155.3000	159.1500	155.3000	159.1500	+19.968%	41	172	+10.883%
2026-05-20	132.6600	132.6600	132.6600	132.6600	+3.641%	1	203	+33.024%
2026-05-13	126.8500	128.0000	126.8500	128.0000	+19.514%	4	204	+37.867%
2026-05-05	107.1000	107.1000	107.1000	107.1000	-5.221%	1	206	+64.771%
2026-04-30	113.0000	113.0000	113.0000	113.0000	+11.111%	1	205	+56.168%
2026-04-29	107.6500	107.7100	101.7000	101.7000	-17.918%	51	206	+73.520%
2026-04-27	123.9000	123.9000	123.9000	123.9000	+10.872%	2	175	+42.429%
2026-04-24	111.7500	111.7500	111.7500	111.7500	+8.495%	2	175	+57.915%
2026-04-16	103.0000	103.0000	103.0000	103.0000	+0.763%	1	175	+71.330%
2026-04-15	104.0000	104.0000	101.8600	102.2200	-5.527%	17	175	+72.637%
2026-04-14	108.2000	108.2000	108.2000	108.2000	-1.636%	3	180	+63.096%
2026-04-10	108.8000	110.0000	108.8000	110.0000	-3.678%	3	179	+60.427%
2026-04-08	114.2000	114.2000	114.2000	114.2000	+27.455%	1	177	+54.527%
2026-04-06	89.4000	89.6000	89.4000	89.6000	-1.322%	72	177	+96.953%
2026-04-02	90.1600	90.9500	90.1600	90.8000	+35.684%	54	134	+94.350%
2026-03-30	66.9200	66.9200	66.9200	66.9200	-16.298%	11	134	+163.703%
2026-03-25	79.9500	79.9500	79.9500	79.9500	+6.600%	1	123	+120.725%
2026-03-24	75.0000	75.0000	75.0000	75.0000	+11.773%	1	123	+135.293%
2026-03-20	67.1000	67.1000	67.1000	67.1000	+2.443%	2	123	+162.996%
2026-03-19	60.3000	65.5000	60.3000	65.5000	+4.633%	2	122	+169.420%
2026-03-18	62.6000	62.6000	62.6000	62.6000	+4.333%	1	123	+181.901%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+7.047%	1	123	+194.117%
2026-03-13	58.5000	58.5000	56.0500	56.0500	-31.730%	6	123	+214.844%
2026-03-10	79.6500	82.1000	79.6500	82.1000	+2.625%	2	120	+114.945%
2026-03-05	87.7500	87.7500	80.0000	80.0000	-17.184%	2	120	+120.588%
2026-03-03	96.2400	96.6000	96.2400	96.6000	-16.724%	3	119	+82.681%
2026-02-13	116.0000	116.0000	116.0000	116.0000	-15.205%	2	121	+52.129%
2026-02-09	136.8000	136.8000	136.8000	136.8000	+6.005%	3	121	+28.999%
2026-02-03	124.5800	129.0500	124.5800	129.0500	+0.194%	2	121	+36.745%
2026-01-30	135.5000	135.5000	128.8000	128.8000	+1.818%	2	120	+37.011%
2026-01-23	126.5000	126.5000	126.5000	126.5000	-17.857%	1	120	+39.502%
2026-01-16	154.0000	154.0000	154.0000	154.0000	+8.911%	1	120	+14.591%
2026-01-15	141.4000	141.4000	141.4000	141.4000	-1.806%	19	120	+24.802%
2026-01-07	144.0000	144.0000	144.0000	144.0000	-6.657%	1	120	+22.549%
2026-01-06	153.5000	154.2700	153.5000	154.2700	+2.908%	2	120	+14.390%
2026-01-05	149.9100	149.9100	149.9100	149.9100	+24.925%	10	121	+17.717%
2026-01-02	109.9200	120.0000	109.9200	120.0000	+17.763%	8	121	+47.058%
2025-12-31	101.9000	101.9000	101.9000	101.9000	-14.607%	1	121	+73.180%
2025-12-26	120.6500	120.6500	118.3000	119.3300	+0.336%	11	121	+47.884%
2025-12-24	116.9400	118.9300	116.8000	118.9300	+1.217%	3	120	+48.381%
2025-12-23	117.5000	117.5000	117.5000	117.5000	+1.512%	13	120	+50.187%
2025-12-22	115.5000	115.7900	115.4300	115.7500	+1.875%	56	130	+52.458%
2025-12-19	114.2000	114.2000	113.6200	113.6200	+9.461%	72	97	+55.316%
2025-12-17	103.8000	103.8000	103.8000	103.8000	-8.352%	1	79	+70.010%
2025-12-16	113.2600	113.2600	113.2600	113.2600	-11.536%	1	79	+55.810%
2025-12-11	122.2100	128.0300	122.2100	128.0300	+46.404%	4	78	+37.835%
2025-12-05	87.5700	87.6700	86.9200	87.4500	+26.009%	81	78	+101.795%
2025-11-26	69.3000	69.4000	69.3000	69.4000	+15.957%	3	44	+154.280%
2025-11-24	59.6500	59.9000	59.6500	59.8500	-21.250%	5	44	+194.854%
2025-11-13	76.5000	76.5000	76.0000	76.0000	+19.291%	2	40	+132.197%
2025-11-05	60.0800	63.7100	60.0800	63.7100	+11.518%	4	40	+176.989%
2025-10-29	57.1800	57.1800	57.1300	57.1300	+0.563%	2	39	+208.892%
2025-10-28	56.8100	56.8100	56.8100	56.8100	+19.903%	1	38	+210.632%
2025-10-24	46.8200	47.4300	46.5100	47.3800	+14.694%	30	38	+272.457%
2025-10-22	41.3100	41.3100	41.3100	41.3100	-8.908%	2	25	+327.185%
2025-10-17	45.5000	45.6900	45.2700	45.3500	-13.454%	16	23	+289.129%
2025-10-16	52.9500	52.9500	52.1200	52.4000	-8.631%	10	20	+236.775%
2025-10-14	57.1000	57.3500	57.1000	57.3500	-4.257%	2	17	+207.707%
2025-10-13	59.9500	59.9500	59.9000	59.9000	+9.607%	2	17	+194.608%
2025-10-09	54.4500	54.8000	54.3000	54.6500	-24.097%	4	17	+222.909%
2025-09-23	72.0000	72.0000	72.0000	72.0000	+92.000%	1	16	+145.097%
2025-09-08	37.5000	37.5000	37.5000	37.5000	+4.225%	1	15	+370.587%
2025-09-04	35.9800	35.9800	35.9800	35.9800	+9.395%	1	15	+390.467%
2025-08-11	32.8000	32.8900	32.8000	32.8900	-4.055%	2	16	+436.546%
2025-08-08	34.0400	34.2800	34.0400	34.2800	-0.291%	2	16	+414.790%
2025-08-07	34.2000	34.3800	34.2000	34.3800	+0.910%	2	17	+413.293%
2025-08-01	33.6800	34.1500	33.6300	34.0700	+13.189%	30	18	+417.963%
2025-07-23	29.8800	30.1000	29.8800	30.1000	-0.199%	2	12	+486.279%
2025-07-22	30.0100	30.1600	30.0100	30.1600	-6.799%	2	12	+485.113%
2025-07-18	32.1500	32.3600	32.1500	32.3600	-1.969%	2	12	+445.334%
2025-07-17	32.8000	33.0100	32.8000	33.0100	+0.030%	2	12	+434.596%
2025-07-15	34.0000	34.3200	33.0000	33.0000	-6.911%	3	12	+434.758%
2025-07-14	35.3500	35.4500	35.3500	35.4500	+4.357%	2	13	+397.800%
2025-07-11	33.7000	33.9700	33.7000	33.9700	+7.296%	2	13	+419.488%
2025-07-09	31.4500	31.6600	31.4500	31.6600	-7.128%	2	13	+457.391%
2025-07-08	33.7500	34.0900	33.7500	34.0900	-19.295%	2	13	+417.659%
2025-07-03	41.9000	42.2400	41.9000	42.2400	+8.586%	2	13	+317.779%
2025-07-02	39.6200	39.9500	38.7800	38.9000	+1.966%	4	13	+353.650%
2025-07-01	37.9000	38.1500	37.9000	38.1500	+2.830%	2	14	+362.569%
2025-06-30	37.8000	37.9000	37.1000	37.1000	+11.011%	4	14	+375.660%
2025-06-27	33.1500	33.4200	33.1500	33.4200	+9.934%	2	14	+428.037%
2025-06-26	30.6000	30.6000	30.4000	30.4000	+46.506%	2	14	+480.493%
2025-06-20	20.5000	20.7500	20.5000	20.7500	+18.369%	4	13	+750.458%
2025-06-17	17.5300	17.5300	17.5300	17.5300	+5.096%	11	13	+906.674%
2025-06-13	16.3400	16.6800	16.3400	16.6800	+175.702%	4	3	+957.974%
2025-04-16	6.0500	6.0500	6.0500	6.0500	-39.921%	1	3	+2,816.860%
2025-03-26	14.0200	14.0200	10.0700	10.0700	-14.444%	3	4	+1,652.433%
2025-03-24	11.7700	11.7700	11.7700	11.7700	+15.392%	1	3	+1,399.320%
2025-03-18	10.2200	10.2200	10.2000	10.2000	-0.971%	2	3	+1,630.098%
2025-03-17	10.0300	10.3000	10.0200	10.3000	+4.357%	5	3	+1,613.301%
2025-03-11	10.4500	10.6300	9.7800	9.8700	-28.685%	7	5	+1,687.943%
2025-03-07	12.3500	13.8400	12.3500	13.8400	-43.694%	4	0	+1,175.072%
2025-02-20	22.5000	24.5800	22.5000	24.5800	0.000%	2	0	+617.941%