Dark

GS20270115C930
GS Jan 15 2027 930.00 Call (GS270115C00930000)
option OPRA

EOD

Jun 29, 2026

163.71-31.531%(-75.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	163.7100	163.7100	163.7100	163.7100	-31.531%	8	202	0.000%
2026-06-18	239.1000	239.1000	239.1000	239.1000	+3.328%	1	203	-31.531%
2026-06-17	231.4000	231.4000	231.4000	231.4000	+4.291%	5	203	-29.252%
2026-06-15	221.8800	221.8800	221.8800	221.8800	+20.948%	5	203	-26.217%
2026-06-09	183.4500	183.4500	183.4500	183.4500	+1.326%	2	198	-10.760%
2026-06-05	181.0500	181.0500	181.0500	181.0500	-10.681%	5	198	-9.577%
2026-06-02	202.7000	202.7000	202.7000	202.7000	+34.506%	1	198	-19.235%
2026-05-28	150.7000	150.7000	150.7000	150.7000	+3.219%	1	199	+8.633%
2026-05-22	146.0000	146.0000	146.0000	146.0000	+9.200%	1	200	+12.130%
2026-05-20	118.4300	133.7000	118.4300	133.7000	+25.316%	7	200	+22.446%
2026-05-18	106.6900	106.6900	106.6900	106.6900	-15.406%	2	199	+53.445%
2026-05-14	125.3700	126.1200	125.3700	126.1200	+15.537%	3	199	+29.805%
2026-05-12	96.6500	109.1600	96.6500	109.1600	+5.123%	3	201	+49.973%
2026-05-08	103.8400	103.8400	103.8400	103.8400	+0.571%	1	201	+57.656%
2026-05-07	103.2500	103.2500	103.2500	103.2500	-4.310%	2	201	+58.557%
2026-05-06	108.8000	108.8000	107.9000	107.9000	+21.100%	5	201	+51.724%
2026-05-04	89.3500	89.3500	89.1000	89.1000	-7.573%	2	197	+83.737%
2026-05-01	96.4000	96.4000	96.4000	96.4000	-7.066%	1	197	+69.824%
2026-04-30	103.9100	103.9100	103.7300	103.7300	-4.069%	2	197	+57.823%
2026-04-27	107.9300	108.1300	107.9300	108.1300	+3.821%	20	197	+51.401%
2026-04-24	104.1000	104.1500	104.1000	104.1500	-4.981%	9	192	+57.187%
2026-04-22	113.2000	113.2000	109.6100	109.6100	+3.748%	3	192	+49.357%
2026-04-20	108.2500	108.2500	105.6500	105.6500	+3.023%	2	194	+54.955%
2026-04-17	98.6500	102.5500	98.6500	102.5500	+14.889%	12	195	+59.639%
2026-04-16	89.2600	89.2600	89.2600	89.2600	-4.789%	2	197	+83.408%
2026-04-15	93.1000	93.7500	93.1000	93.7500	-4.337%	3	195	+74.624%
2026-04-14	96.2000	98.0000	96.2000	98.0000	+16.959%	3	197	+67.051%
2026-04-13	78.1000	83.7900	78.1000	83.7900	-15.619%	5	195	+95.381%
2026-04-10	99.3000	99.3000	99.3000	99.3000	+3.222%	1	194	+64.864%
2026-04-08	96.2000	96.2000	96.2000	96.2000	+39.420%	2	193	+70.177%
2026-03-23	69.0000	69.0000	69.0000	69.0000	+8.747%	1	194	+137.261%
2026-03-20	59.9500	63.4500	59.9500	63.4500	+12.840%	6	193	+158.014%
2026-03-17	56.2300	56.2300	56.2300	56.2300	+12.460%	1	191	+191.144%
2026-03-13	53.1700	53.1700	50.0000	50.0000	-3.307%	4	192	+227.420%
2026-03-12	56.3000	56.3000	51.7100	51.7100	-20.933%	3	193	+216.593%
2026-03-11	65.4000	65.4000	65.4000	65.4000	-9.230%	2	190	+150.321%
2026-03-10	72.0500	72.0500	72.0500	72.0500	+18.173%	2	189	+127.217%
2026-03-09	60.9700	60.9700	60.9700	60.9700	-19.618%	5	188	+168.509%
2026-03-05	75.8500	75.8500	75.8500	75.8500	-13.807%	1	191	+115.834%
2026-02-27	88.0000	88.0000	88.0000	88.0000	-22.124%	5	189	+86.034%
2026-02-25	112.5000	113.0000	112.5000	113.0000	0.000%	2	188	+44.876%
2026-02-12	144.0000	144.0000	113.0000	113.0000	-10.389%	4	188	+44.876%
2026-02-11	142.0000	142.0000	126.1000	126.1000	+6.955%	2	189	+29.826%
2026-02-06	114.0000	117.9000	114.0000	117.9000	-0.085%	10	189	+38.855%
2026-02-04	118.0000	118.0000	118.0000	118.0000	-0.840%	5	188	+38.737%
2026-01-27	119.0000	119.0000	119.0000	119.0000	+4.386%	2	188	+37.571%
2026-01-26	117.2500	117.2500	114.0000	114.0000	-2.188%	6	186	+43.605%
2026-01-23	118.0000	119.8700	116.5500	116.5500	-17.194%	25	185	+40.463%
2026-01-22	140.7500	140.7500	140.7500	140.7500	+0.536%	1	187	+16.313%
2026-01-21	140.0000	140.0000	140.0000	140.0000	+3.169%	1	187	+16.936%
2026-01-20	135.7000	135.7000	135.7000	135.7000	-6.382%	1	186	+20.641%
2026-01-16	144.9500	144.9500	144.9500	144.9500	-2.358%	1	184	+12.942%
2026-01-15	148.4500	148.4500	148.4500	148.4500	+23.195%	1	184	+10.280%
2026-01-14	122.0000	122.0000	120.5000	120.5000	-7.308%	5	184	+35.859%
2026-01-13	127.5000	130.0000	127.0000	130.0000	-0.154%	3	179	+25.931%
2026-01-09	129.9000	130.2000	129.9000	130.2000	-6.331%	10	177	+25.737%
2026-01-05	125.3200	139.3000	125.3200	139.0000	+37.189%	4	170	+17.777%
2026-01-02	101.3000	101.3200	101.3000	101.3200	-6.229%	3	167	+61.577%
2025-12-24	107.6200	108.0500	107.6200	108.0500	+1.180%	2	169	+51.513%
2025-12-23	104.5800	107.1300	104.1900	106.7900	+4.389%	124	169	+53.301%
2025-12-19	102.3000	102.3000	102.3000	102.3000	+11.135%	1	118	+60.029%
2025-12-09	93.1500	93.1500	92.0500	92.0500	+73.679%	12	117	+77.849%
2025-11-24	53.8500	53.8500	53.0000	53.0000	-0.990%	3	112	+208.887%
2025-11-17	53.1400	53.8900	53.0600	53.5300	+2.942%	147	109	+205.829%
2025-11-07	52.0000	52.0000	52.0000	52.0000	+14.714%	1	68	+214.827%
2025-10-24	45.2600	45.3300	45.2600	45.3300	+5.714%	2	68	+261.152%
2025-10-20	42.9000	42.9000	42.5500	42.8800	-7.387%	20	68	+281.786%
2025-10-16	46.3000	46.6000	46.1600	46.3000	-5.026%	8	58	+253.585%
2025-10-15	47.4500	48.7500	47.4500	48.7500	+3.393%	5	56	+235.815%
2025-10-14	47.0500	47.1500	47.0500	47.1500	-16.549%	2	55	+247.211%
2025-10-07	56.1500	56.5000	56.1500	56.5000	+72.783%	2	56	+189.752%
2025-09-08	32.7000	32.7000	32.7000	32.7000	-7.076%	1	56	+400.642%
2025-08-14	35.1200	35.1900	35.1200	35.1900	+5.422%	2	55	+365.217%
2025-08-13	35.1200	35.2700	33.3800	33.3800	-6.812%	4	55	+390.443%
2025-08-12	35.7000	35.8200	35.7000	35.8200	+23.008%	2	54	+357.035%
2025-08-11	28.8600	29.1200	28.8600	29.1200	-3.576%	2	55	+462.191%
2025-08-08	30.0000	30.2000	30.0000	30.2000	-0.658%	2	55	+442.086%
2025-08-07	30.2000	30.4000	30.2000	30.4000	+15.152%	2	55	+438.520%
2025-07-23	26.3000	26.4000	26.3000	26.4000	-0.151%	2	54	+520.114%
2025-07-22	26.4000	26.4400	26.4000	26.4400	-6.407%	2	55	+519.175%
2025-07-18	28.2300	28.2500	28.2300	28.2500	-2.485%	2	55	+479.504%
2025-07-17	28.8500	28.9700	28.8500	28.9700	-1.126%	2	54	+465.102%
2025-07-15	30.2000	30.4400	29.3000	29.3000	-6.747%	3	54	+458.737%
2025-07-14	31.5500	31.7600	31.3300	31.4200	+4.524%	4	55	+421.038%
2025-07-11	29.8500	30.0600	29.8500	30.0600	+7.819%	2	56	+444.611%
2025-07-09	27.9000	27.9000	27.8800	27.8800	-7.865%	2	57	+487.195%
2025-07-08	29.9000	30.2600	29.9000	30.2600	-12.035%	2	58	+441.011%
2025-07-07	34.2000	34.4000	34.2000	34.4000	-7.725%	2	59	+375.901%
2025-07-03	37.3700	37.8100	37.1500	37.2800	+4.602%	4	62	+339.136%
2025-07-02	35.3500	35.6400	35.3500	35.6400	+5.694%	2	62	+359.343%
2025-07-01	33.7500	34.0400	33.6400	33.7200	+0.507%	4	63	+385.498%
2025-06-30	33.2000	33.5500	33.2000	33.5500	+24.030%	2	63	+387.958%
2025-06-26	27.2000	27.2000	27.0500	27.0500	+55.460%	2	64	+505.213%
2025-06-23	17.4000	17.4000	17.4000	17.4000	+9.159%	1	63	+840.862%
2025-06-16	15.9000	15.9500	15.8500	15.9400	+7.557%	16	62	+927.039%
2025-06-13	14.4700	14.8200	14.4700	14.8200	+23.090%	4	54	+1,004.656%
2025-05-13	12.0400	12.0400	12.0400	12.0400	-2.825%	4	54	+1,259.718%
2025-05-12	12.4300	12.4300	12.3400	12.3900	+25.787%	14	54	+1,221.308%
2025-05-09	9.8900	9.9000	9.8000	9.8500	+0.510%	18	54	+1,562.030%
2025-05-05	9.8100	9.8300	9.8000	9.8000	+81.481%	6	54	+1,570.510%
2025-04-16	5.4800	5.4800	5.4000	5.4000	+6.090%	2	54	+2,931.667%
2025-04-07	4.9000	5.0900	4.2000	5.0900	-10.387%	4	54	+3,116.306%
2025-04-04	5.6800	5.6800	5.6800	5.6800	-44.693%	20	56	+2,782.218%
2025-04-02	10.2400	10.2700	10.0000	10.2700	+26.478%	13	48	+1,494.060%
2025-03-28	8.1200	8.1200	8.1200	8.1200	-11.835%	20	48	+1,916.133%
2025-03-27	9.5100	9.6300	9.2100	9.2100	-15.505%	15	38	+1,677.524%
2025-03-26	12.2800	12.5900	10.5000	10.9000	+31.010%	42	23	+1,401.927%
2025-03-14	8.3200	8.3200	8.3200	8.3200	-6.201%	4	2	+1,867.668%
2025-03-10	9.6000	9.6100	8.8700	8.8700	-2.313%	6	2	+1,745.660%
2025-03-07	12.3400	16.1500	9.0800	9.0800	0.000%	16	8	+1,702.974%