Dark

GS20270115C920
GS Jan 15 2027 920.00 Call (GS270115C00920000)
option OPRA

EOD

Jun 23, 2026

231.03-5.000%(-12.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	231.0300	231.0300	231.0300	231.0300	-5.000%	4	116	0.000%
2026-06-17	243.1900	243.1900	243.1900	243.1900	+45.275%	1	116	-5.000%
2026-06-09	190.0000	190.0000	167.4000	167.4000	-15.714%	3	116	+38.011%
2026-06-05	205.0000	205.0000	198.6100	198.6100	-14.796%	3	118	+16.323%
2026-06-04	210.8000	233.1000	210.8000	233.1000	+22.620%	19	120	-0.888%
2026-06-03	188.0000	190.5500	186.6000	190.1000	-9.455%	5	107	+21.531%
2026-06-02	209.9500	209.9500	209.9500	209.9500	+34.583%	6	112	+10.040%
2026-05-28	156.0000	156.0000	156.0000	156.0000	+29.547%	1	112	+48.096%
2026-05-15	118.5000	120.4200	118.5000	120.4200	-9.567%	5	112	+91.854%
2026-05-14	130.9400	133.1600	130.9400	133.1600	+31.166%	2	112	+73.498%
2026-05-12	101.5200	101.5200	101.5200	101.5200	-4.443%	1	111	+127.571%
2026-05-08	107.7900	107.7900	106.2400	106.2400	-1.947%	2	111	+117.460%
2026-05-07	108.3500	108.3500	108.3500	108.3500	+1.785%	2	109	+113.226%
2026-05-01	106.1500	106.4500	106.1500	106.4500	+3.350%	10	102	+117.031%
2026-04-30	102.0000	103.0000	102.0000	103.0000	+7.292%	2	102	+124.301%
2026-04-29	105.0000	105.0000	96.0000	96.0000	-15.922%	5	103	+140.656%
2026-04-21	114.1800	114.1800	114.1800	114.1800	+5.840%	2	101	+102.338%
2026-04-17	106.9000	107.8800	106.9000	107.8800	+10.431%	3	101	+114.155%
2026-04-15	97.9500	97.9500	97.6500	97.6900	-2.873%	5	102	+136.493%
2026-04-14	100.5800	100.5800	100.5800	100.5800	+21.473%	6	101	+129.698%
2026-04-13	82.9500	82.9500	82.8000	82.8000	-18.343%	2	101	+179.022%
2026-04-10	101.4000	101.4000	101.4000	101.4000	-5.101%	1	101	+127.840%
2026-04-09	101.5600	106.8500	101.5600	106.8500	+5.949%	7	100	+116.219%
2026-04-08	104.4000	104.5000	100.8500	100.8500	+16.725%	3	99	+129.083%
2026-04-02	86.4500	86.4500	86.4000	86.4000	+1.112%	2	98	+167.396%
2026-04-01	85.4500	85.4500	85.4500	85.4500	+30.458%	1	98	+170.369%
2026-03-30	65.5000	65.5000	65.5000	65.5000	-5.755%	1	97	+252.718%
2026-03-26	71.2500	71.2500	69.5000	69.5000	-10.897%	2	98	+232.417%
2026-03-25	78.0000	78.0000	78.0000	78.0000	+5.906%	1	96	+196.192%
2026-03-23	75.7200	75.7200	73.6500	73.6500	+9.843%	2	96	+213.686%
2026-03-20	67.0500	67.0500	67.0500	67.0500	+8.407%	1	96	+244.564%
2026-03-19	58.1000	61.8500	57.9000	61.8500	+12.968%	5	95	+273.533%
2026-03-13	54.7500	54.7500	54.7500	54.7500	-41.941%	1	95	+321.973%
2026-03-02	94.2000	94.3000	94.2000	94.3000	-10.319%	2	101	+144.995%
2026-02-23	105.1500	105.1500	105.1500	105.1500	-8.062%	1	101	+119.715%
2026-02-19	115.0000	115.0000	114.3700	114.3700	+3.982%	5	100	+102.002%
2026-02-13	100.0000	109.9900	100.0000	109.9900	-6.630%	2	98	+110.046%
2026-02-12	123.2000	123.7500	117.8000	117.8000	-0.549%	17	98	+96.121%
2026-02-06	118.4500	118.4500	118.4500	118.4500	+13.894%	5	108	+95.044%
2026-02-05	102.2000	104.0000	102.2000	104.0000	-18.591%	3	103	+122.144%
2026-02-02	127.7500	127.7500	127.7500	127.7500	-1.458%	2	103	+80.845%
2026-01-29	129.6400	129.6400	129.6400	129.6400	+8.033%	1	101	+78.209%
2026-01-27	120.0000	120.0000	120.0000	120.0000	+1.351%	2	100	+92.525%
2026-01-23	122.0900	122.0900	118.4000	118.4000	-15.065%	4	100	+95.127%
2026-01-21	139.4000	139.4000	139.4000	139.4000	-6.443%	2	99	+65.732%
2026-01-15	149.0000	149.0000	149.0000	149.0000	+15.325%	1	97	+55.054%
2026-01-14	129.0000	129.2000	129.0000	129.2000	-5.084%	2	98	+78.816%
2026-01-13	136.0300	136.1200	136.0300	136.1200	-2.016%	2	99	+69.725%
2026-01-12	138.2700	138.9200	138.2700	138.9200	-1.608%	3	99	+66.304%
2026-01-07	141.1900	141.1900	141.1900	141.1900	-4.601%	2	98	+63.631%
2026-01-05	148.0000	148.0000	148.0000	148.0000	+42.035%	1	100	+56.101%
2026-01-02	104.2000	104.2000	104.2000	104.2000	+4.892%	2	100	+121.718%
2025-12-30	99.3400	99.3400	99.3400	99.3400	-12.898%	1	98	+132.565%
2025-12-24	115.4000	115.4000	113.8800	114.0500	+1.821%	42	119	+102.569%
2025-12-22	110.8400	112.0700	110.8400	112.0100	+3.140%	32	119	+106.258%
2025-12-19	104.1000	108.6000	103.9000	108.6000	+10.930%	6	105	+112.735%
2025-12-17	100.5000	100.5000	97.9000	97.9000	-3.069%	3	105	+135.986%
2025-12-16	108.5000	108.5000	100.4300	101.0000	-11.906%	7	105	+128.743%
2025-12-12	121.0000	121.0000	114.6500	114.6500	-6.500%	11	102	+101.509%
2025-12-11	122.6200	122.6200	122.6200	122.6200	+14.331%	1	101	+88.411%
2025-12-10	107.2500	107.2500	107.2500	107.2500	+7.476%	1	101	+115.413%
2025-12-09	101.1000	101.1000	99.7900	99.7900	+10.509%	2	101	+131.516%
2025-12-08	90.3000	90.3000	90.3000	90.3000	+9.841%	1	101	+155.847%
2025-12-05	83.2400	83.3600	82.1600	82.2100	+23.476%	44	101	+181.024%
2025-11-26	66.2900	66.5800	66.2200	66.5800	+18.154%	6	101	+246.996%
2025-11-25	56.3500	56.3500	56.3500	56.3500	+2.083%	2	101	+309.991%
2025-11-21	53.4800	55.2000	53.4800	55.2000	-5.073%	3	101	+318.533%
2025-11-19	58.3000	58.3000	58.1500	58.1500	+3.507%	2	100	+297.300%
2025-11-17	56.4600	56.4600	56.0100	56.1800	-1.213%	4	98	+311.232%
2025-11-07	56.8700	56.8700	56.8700	56.8700	-4.388%	1	96	+306.242%
2025-11-05	59.4800	59.4800	59.4800	59.4800	+5.033%	2	96	+288.416%
2025-11-03	56.6300	56.6300	56.6300	56.6300	+33.814%	1	93	+307.964%
2025-10-17	42.7000	43.2000	42.3200	42.3200	-13.438%	10	93	+445.912%
2025-10-16	49.5000	50.1100	48.3000	48.8900	-3.054%	9	96	+372.551%
2025-10-15	50.4300	50.4300	50.4300	50.4300	-6.870%	1	98	+358.120%
2025-10-14	50.0000	54.1500	50.0000	54.1500	+6.594%	3	98	+326.648%
2025-10-10	56.1500	56.1500	50.7500	50.8000	-7.147%	6	96	+354.783%
2025-10-08	54.7100	54.7100	54.7100	54.7100	-5.264%	3	96	+322.281%
2025-10-03	55.4000	57.7500	55.3000	57.7500	-19.004%	22	96	+300.052%
2025-09-23	71.3000	71.3000	71.3000	71.3000	+94.014%	1	91	+224.025%
2025-09-04	33.9100	36.9500	33.9100	36.7500	+21.407%	7	90	+528.653%
2025-08-11	30.0100	30.2700	30.0100	30.2700	-5.377%	2	88	+663.231%
2025-08-08	31.8900	31.9900	31.8900	31.9900	-1.235%	2	88	+622.194%
2025-08-07	32.1700	32.3900	32.1700	32.3900	-5.431%	2	88	+613.276%
2025-07-25	34.2500	34.2500	34.2500	34.2500	+11.746%	2	88	+574.540%
2025-07-21	30.4200	30.6500	30.4200	30.6500	+2.065%	2	88	+653.768%
2025-07-18	30.1100	30.1100	30.0300	30.0300	-7.172%	2	88	+669.331%
2025-07-15	32.0000	32.3500	32.0000	32.3500	-4.318%	2	88	+614.158%
2025-07-14	33.4500	33.8100	33.4500	33.8100	+5.590%	2	88	+583.319%
2025-07-11	31.7000	32.0200	31.7000	32.0200	+7.270%	2	88	+621.518%
2025-07-09	29.8500	29.8500	29.8500	29.8500	-6.951%	1	88	+673.970%
2025-07-08	31.7000	32.0800	31.7000	32.0800	-11.698%	2	89	+620.168%
2025-07-07	36.1500	36.3300	36.1500	36.3300	-8.993%	2	90	+535.921%
2025-07-03	39.6000	39.9200	39.6000	39.9200	+5.608%	2	91	+478.732%
2025-07-02	37.4500	37.8000	37.4500	37.8000	+6.479%	2	91	+511.190%
2025-06-30	35.2000	35.5000	35.2000	35.5000	+13.455%	2	92	+550.789%
2025-06-27	31.2000	31.2900	31.2000	31.2900	+12.757%	2	91	+638.351%
2025-06-26	27.9000	27.9000	27.7500	27.7500	+25.679%	2	91	+732.541%
2025-06-24	22.0800	22.0800	22.0800	22.0800	+31.039%	10	90	+946.332%
2025-06-16	16.7800	16.8600	16.7300	16.8500	+7.120%	6	80	+1,271.098%
2025-06-13	15.4900	15.7300	15.4900	15.7300	+19.620%	4	82	+1,368.722%
2025-06-10	13.1500	13.1500	13.1500	13.1500	-14.997%	1	82	+1,656.882%
2025-05-16	15.4400	15.4700	15.4400	15.4700	+2.315%	4	82	+1,393.407%
2025-05-14	14.7500	15.2500	14.7500	15.1200	+15.420%	13	81	+1,427.976%
2025-05-13	13.0100	13.1000	13.0100	13.1000	+12.446%	2	82	+1,663.588%
2025-05-12	11.7000	11.7000	11.6500	11.6500	+33.908%	2	83	+1,883.090%
2025-04-24	8.5600	8.7000	8.5000	8.7000	+4.192%	5	83	+2,555.517%
2025-04-23	9.0400	9.0400	7.1000	8.3500	+23.704%	41	83	+2,666.826%
2025-04-22	6.7500	6.7500	6.7500	6.7500	+6.804%	1	62	+3,322.667%
2025-04-10	6.3100	6.3200	6.3100	6.3200	-37.549%	3	62	+3,555.538%
2025-03-27	10.1100	10.1200	10.1100	10.1200	-12.759%	3	65	+2,182.905%
2025-03-26	13.5500	14.3000	11.3000	11.6000	+18.609%	113	62	+1,891.638%
2025-03-18	9.8000	9.8000	9.7800	9.7800	+5.274%	5	3	+2,262.270%
2025-03-11	9.4500	9.4500	8.8300	9.2900	-61.130%	5	7	+2,386.868%
2025-02-06	23.9000	23.9000	23.9000	23.9000	+6.983%	1	2	+866.653%
2025-01-23	22.4100	22.4100	22.3400	22.3400	+11.144%	2	3	+934.154%
2025-01-21	20.1000	20.1000	20.1000	20.1000	0.000%	3	3	+1,049.403%