Dark

GS20270115C940
GS Jan 15 2027 940.00 Call (GS270115C00940000)
option OPRA

EOD

Aug 19, 2026

131.55-1.090%(-1.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	131.5500	131.5500	131.5500	131.5500	-1.090%	2	394	0.000%
2026-07-29	133.0000	133.0000	133.0000	133.0000	-40.133%	1	394	-1.090%
2026-07-16	221.3200	222.1600	221.3200	222.1600	-3.806%	2	393	-40.786%
2026-07-14	229.9900	230.9500	229.9900	230.9500	+47.619%	3	395	-43.040%
2026-07-08	148.9500	159.7000	148.8500	156.4500	-7.808%	25	396	-15.916%
2026-07-07	174.2000	174.2000	169.7000	169.7000	+3.161%	55	421	-22.481%
2026-06-26	164.5000	164.5000	164.5000	164.5000	-19.674%	1	475	-20.030%
2026-06-25	216.5000	216.5000	204.7900	204.7900	-0.102%	25	475	-35.763%
2026-06-15	205.0000	205.0000	205.0000	205.0000	+4.645%	1	473	-35.829%
2026-06-12	190.1900	196.7000	190.1900	195.9000	+16.885%	3	473	-32.848%
2026-06-11	167.7500	167.7500	167.6000	167.6000	+2.195%	2	473	-21.510%
2026-06-10	164.0000	164.0000	164.0000	164.0000	-9.462%	2	473	-19.787%
2026-06-08	183.8500	184.1000	180.8000	181.1400	+0.717%	27	473	-27.377%
2026-06-05	202.5000	202.5000	179.8500	179.8500	+1.467%	2	481	-26.856%
2026-06-03	177.2500	177.2500	177.2500	177.2500	-9.103%	1	481	-25.783%
2026-06-02	195.0000	195.0000	195.0000	195.0000	+27.334%	1	482	-32.538%
2026-05-29	153.1400	153.1400	153.1400	153.1400	+8.433%	1	483	-14.098%
2026-05-28	141.2300	141.2300	141.2300	141.2300	+6.188%	2	484	-6.854%
2026-05-26	133.0000	133.0000	133.0000	133.0000	-5.874%	1	484	-1.090%
2026-05-22	141.0000	141.3000	141.0000	141.3000	+42.368%	2	485	-6.900%
2026-05-18	111.0000	111.0000	99.2500	99.2500	-15.280%	5	485	+32.544%
2026-05-14	117.5000	117.5000	117.1500	117.1500	+3.884%	3	484	+12.292%
2026-05-13	109.0000	112.7700	109.0000	112.7700	+8.069%	3	484	+16.653%
2026-05-11	96.3000	104.3500	96.3000	104.3500	+2.204%	3	484	+26.066%
2026-05-06	103.9500	103.9500	102.1000	102.1000	+20.757%	3	483	+28.844%
2026-05-04	83.9700	84.6500	83.9700	84.5500	-17.633%	3	480	+55.588%
2026-05-01	102.6500	102.6500	102.6500	102.6500	+4.585%	1	482	+28.154%
2026-04-30	98.1500	98.1500	98.1500	98.1500	-7.840%	1	482	+34.030%
2026-04-28	106.5000	106.5000	106.5000	106.5000	+2.750%	1	483	+23.521%
2026-04-27	107.0500	107.0500	103.0800	103.6500	-4.733%	46	482	+26.918%
2026-04-20	108.8000	108.8000	108.8000	108.8000	+9.899%	1	486	+20.910%
2026-04-17	99.0000	99.0000	99.0000	99.0000	+24.138%	2	485	+32.879%
2026-04-13	79.6000	79.7500	79.6000	79.7500	-17.229%	2	485	+64.953%
2026-04-09	96.3500	96.3500	96.3500	96.3500	-4.206%	1	484	+36.533%
2026-04-08	100.5800	100.5800	100.5800	100.5800	+30.116%	1	484	+30.791%
2026-04-06	80.3400	80.3400	77.3000	77.3000	+12.929%	72	484	+70.181%
2026-03-31	68.4500	68.4500	68.4500	68.4500	+19.043%	1	436	+92.184%
2026-03-30	56.7500	57.5000	56.7500	57.5000	+3.922%	3	436	+128.783%
2026-03-27	56.3900	56.4200	55.3300	55.3300	-20.844%	3	436	+137.755%
2026-03-25	69.9000	69.9000	69.9000	69.9000	+8.372%	1	436	+88.197%
2026-03-24	64.6000	64.6000	64.5000	64.5000	-2.759%	2	436	+103.953%
2026-03-23	66.3300	66.3300	66.3300	66.3300	+26.584%	1	436	+98.327%
2026-03-19	50.6500	52.4000	50.6500	52.4000	+0.769%	26	436	+151.050%
2026-03-17	52.0000	52.0000	52.0000	52.0000	+4.628%	2	440	+152.981%
2026-03-16	49.2500	49.7000	49.2500	49.7000	-1.330%	2	440	+164.688%
2026-03-12	51.7700	51.9400	50.3700	50.3700	-18.889%	57	440	+161.167%
2026-03-11	62.1000	62.1000	62.1000	62.1000	-7.383%	2	459	+111.836%
2026-03-10	67.0000	67.1500	67.0000	67.0500	+4.897%	8	459	+96.197%
2026-03-09	59.0000	63.9200	58.4000	63.9200	-0.125%	8	459	+105.804%
2026-03-06	64.0000	64.0000	64.0000	64.0000	-9.541%	1	466	+105.547%
2026-03-05	71.1000	71.1000	70.7500	70.7500	-11.563%	4	466	+85.936%
2026-02-27	89.2500	89.2500	79.1500	80.0000	-26.042%	3	468	+64.438%
2026-02-25	107.0000	108.1700	107.0000	108.1700	+5.019%	3	466	+21.614%
2026-02-24	103.0000	103.0000	103.0000	103.0000	+6.460%	2	466	+27.718%
2026-02-23	96.1000	96.7500	96.1000	96.7500	-4.179%	2	468	+35.969%
2026-02-13	99.0000	100.9700	99.0000	100.9700	-8.649%	2	466	+30.286%
2026-02-12	137.0000	137.0000	110.5300	110.5300	-12.278%	32	466	+19.017%
2026-02-11	125.7000	126.0000	122.0000	126.0000	-3.389%	3	436	+4.405%
2026-02-10	130.4200	130.4200	130.4200	130.4200	+18.834%	1	434	+0.866%
2026-02-06	109.0000	109.7500	109.0000	109.7500	+3.979%	3	435	+19.863%
2026-02-04	105.4000	105.5500	105.4000	105.5500	-6.593%	6	434	+24.633%
2026-01-29	113.0000	113.0000	113.0000	113.0000	+0.893%	4	434	+16.416%
2026-01-28	112.0000	112.0000	112.0000	112.0000	+2.733%	1	434	+17.455%
2026-01-27	109.0200	109.0200	109.0200	109.0200	+0.341%	1	433	+20.666%
2026-01-23	109.0000	109.0000	108.6500	108.6500	-20.374%	8	433	+21.077%
2026-01-21	134.5100	139.1100	134.5100	136.4500	+10.935%	30	433	-3.591%
2026-01-20	131.4000	131.4000	123.0000	123.0000	-10.219%	6	431	+6.951%
2026-01-16	137.0000	137.0000	137.0000	137.0000	-5.517%	2	430	-3.978%
2026-01-15	136.0600	145.0000	136.0600	145.0000	+22.363%	9	430	-9.276%
2026-01-14	118.5000	118.5000	118.5000	118.5000	-3.893%	1	427	+11.013%
2026-01-13	123.3000	123.3000	123.3000	123.3000	-3.882%	2	426	+6.691%
2026-01-12	127.6700	128.2800	127.6700	128.2800	+2.542%	14	425	+2.549%
2026-01-09	124.2000	125.1000	124.2000	125.1000	-2.410%	2	421	+5.156%
2026-01-07	130.7500	130.7500	128.1900	128.1900	-7.777%	7	421	+2.621%
2026-01-06	133.9600	139.0000	133.9200	139.0000	+3.001%	21	418	-5.360%
2026-01-05	136.0200	136.0200	134.9500	134.9500	+37.634%	10	398	-2.519%
2026-01-02	98.0500	98.0500	98.0500	98.0500	+0.667%	1	398	+34.166%
2025-12-29	97.0500	97.4000	97.0500	97.4000	-4.669%	2	397	+35.062%
2025-12-23	102.1000	102.1700	102.1000	102.1700	+8.174%	22	397	+28.756%
2025-12-16	93.9500	94.7500	93.9500	94.4500	-15.101%	3	397	+39.280%
2025-12-11	111.2000	111.2500	111.2000	111.2500	+33.778%	2	397	+18.247%
2025-12-08	83.1600	83.1600	83.1600	83.1600	+18.125%	1	397	+58.189%
2025-12-04	70.4000	70.4000	70.4000	70.4000	+18.718%	1	397	+86.861%
2025-12-02	59.3000	59.3000	59.3000	59.3000	+4.604%	2	397	+121.838%
2025-12-01	56.9000	56.9000	56.6900	56.6900	-14.301%	4	397	+132.052%
2025-11-13	71.6600	71.6600	66.1500	66.1500	+32.300%	32	397	+98.866%
2025-11-06	52.0000	52.0000	50.0000	50.0000	-7.356%	54	366	+163.100%
2025-11-05	49.2000	55.0000	49.2000	53.9700	-3.019%	10	373	+143.747%
2025-11-04	56.2900	56.2900	55.6000	55.6500	+6.000%	5	374	+136.388%
2025-11-03	51.0000	52.5000	51.0000	52.5000	+6.275%	2	375	+150.571%
2025-10-31	49.8500	49.8500	49.4000	49.4000	-3.137%	2	375	+166.296%
2025-10-30	49.5000	51.0000	49.5000	51.0000	+6.139%	3	374	+157.941%
2025-10-27	47.2000	48.5500	47.2000	48.0500	+13.085%	4	373	+173.777%
2025-10-24	41.6500	42.9500	41.6500	42.4900	+22.063%	4	373	+209.602%
2025-10-22	34.8100	34.8100	34.8100	34.8100	-12.251%	45	373	+277.909%
2025-10-20	39.7300	39.7300	39.6700	39.6700	+4.039%	10	373	+231.611%
2025-10-17	37.9000	38.5000	37.9000	38.1300	-13.361%	86	368	+245.004%
2025-10-16	44.0000	44.8000	43.8300	44.0100	-1.873%	30	338	+198.909%
2025-10-15	44.9000	45.1000	44.8500	44.8500	+15.593%	10	335	+193.311%
2025-10-14	39.4500	39.4500	38.8000	38.8000	-23.697%	2	335	+239.046%
2025-10-13	50.3500	51.0000	50.0500	50.8500	+6.159%	6	334	+158.702%
2025-10-09	47.9000	47.9000	47.9000	47.9000	-8.675%	2	331	+174.635%
2025-10-06	52.5000	52.5000	52.4500	52.4500	+0.865%	2	329	+150.810%
2025-10-03	51.8000	52.0000	51.8000	52.0000	-1.701%	2	329	+152.981%
2025-09-24	52.8500	52.9000	52.8500	52.9000	-12.199%	2	329	+148.677%
2025-09-23	60.2500	60.2500	60.2500	60.2500	+17.906%	1	328	+118.340%
2025-09-15	51.1000	51.1000	51.1000	51.1000	+6.681%	1	327	+157.436%
2025-09-11	50.3000	50.3000	47.9000	47.9000	+11.655%	6	326	+174.635%
2025-09-10	42.9000	42.9000	42.9000	42.9000	+33.230%	4	321	+206.643%
2025-08-22	32.4800	32.4800	32.2000	32.2000	+20.419%	2	317	+308.540%
2025-08-11	26.6000	26.7400	26.6000	26.7400	-6.208%	2	317	+391.960%
2025-08-08	28.1500	28.5100	28.1500	28.5100	+0.035%	2	317	+361.417%
2025-08-07	28.3000	28.5000	28.3000	28.5000	-6.680%	2	317	+361.579%
2025-07-29	30.3800	30.5400	30.3800	30.5400	+3.701%	2	317	+330.747%
2025-07-28	30.1200	30.2900	29.4500	29.4500	-1.373%	4	317	+346.689%
2025-07-24	29.9700	29.9700	29.8600	29.8600	+20.842%	2	317	+340.556%
2025-07-23	24.7100	24.7100	24.7100	24.7100	-8.515%	2	317	+432.376%
2025-07-21	26.9000	27.0100	26.9000	27.0100	+1.427%	2	317	+387.042%
2025-07-18	26.4700	26.6300	26.4700	26.6300	-3.164%	2	317	+393.992%
2025-07-15	28.3000	28.6200	27.5000	27.5000	-8.333%	3	317	+378.364%
2025-07-14	29.6000	30.0000	29.6000	30.0000	+5.783%	2	316	+338.500%
2025-07-11	28.0200	28.3600	28.0200	28.3600	-4.189%	2	316	+363.858%
2025-07-10	29.4600	29.6000	29.4600	29.6000	+12.334%	2	316	+344.426%
2025-07-09	26.3500	26.3500	26.3500	26.3500	-7.479%	2	316	+399.241%
2025-07-08	28.1500	28.4800	28.1500	28.4800	-12.315%	2	318	+361.903%
2025-07-07	32.2000	32.4800	32.2000	32.4800	-9.172%	2	318	+305.018%
2025-07-03	35.3200	35.7600	35.3200	35.7600	+6.113%	2	318	+267.869%
2025-07-02	33.3600	33.7000	33.3600	33.7000	+3.533%	2	318	+290.356%
2025-06-30	32.0000	32.5500	32.0000	32.5500	+28.150%	2	318	+304.147%
2025-06-26	24.7000	25.5500	24.5000	25.4000	+54.878%	4	318	+417.913%
2025-06-18	16.4000	16.4000	16.4000	16.4000	+10.811%	26	316	+702.134%
2025-06-16	14.6000	14.8000	14.6000	14.8000	+8.266%	56	316	+788.851%
2025-06-13	13.2700	13.6700	13.2700	13.6700	-1.655%	4	316	+862.326%
2025-05-19	13.9000	13.9000	13.9000	13.9000	+3.116%	15	316	+846.403%
2025-05-14	13.2300	13.4800	13.1700	13.4800	+12.521%	50	301	+875.890%
2025-05-12	11.9800	11.9800	11.9800	11.9800	+50.692%	1	312	+998.080%
2025-05-07	7.8400	7.9500	7.8400	7.9500	-9.966%	2	312	+1,554.717%
2025-04-02	8.8300	8.8300	8.8300	8.8300	+4.745%	5	316	+1,389.807%
2025-03-27	8.9800	9.0300	6.4400	8.4300	-16.864%	44	316	+1,460.498%
2025-03-26	11.9900	12.5500	10.1400	10.1400	+17.907%	107	284	+1,197.337%
2025-03-10	8.7500	8.7500	8.6000	8.6000	-19.021%	2	215	+1,429.651%
2025-03-07	10.6200	10.6200	10.6200	10.6200	-17.031%	2	216	+1,138.701%
2025-03-04	12.8000	12.8000	12.8000	12.8000	-28.889%	3	215	+927.734%
2025-02-25	19.7800	19.7800	18.0000	18.0000	+1.523%	2	213	+630.833%
2025-02-21	17.7300	17.7300	17.7300	17.7300	-21.722%	2	213	+641.963%
2025-02-06	20.2000	22.7100	20.2000	22.6500	+44.544%	6	213	+480.795%
2025-01-27	16.0700	17.2000	15.4900	15.6700	-10.046%	548	211	+739.502%
2025-01-24	17.2300	17.4200	17.2300	17.4200	0.000%	4	1	+655.166%