Dark

GS20270115C950
GS Jan 15 2027 950.00 Call (GS270115C00950000)
option OPRA

EOD

Jul 1, 2026

150.00+5.278%(+7.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	150.0000	150.0000	150.0000	150.0000	+5.278%	1	360	0.000%
2026-06-30	142.4800	142.4800	142.4800	142.4800	-6.845%	1	359	+5.278%
2026-06-29	155.3000	155.3000	152.9500	152.9500	-3.562%	2	359	-1.929%
2026-06-26	158.2200	158.6000	158.2200	158.6000	-16.526%	3	358	-5.422%
2026-06-25	192.9500	192.9500	190.0000	190.0000	-2.062%	2	357	-21.053%
2026-06-24	192.0000	198.0500	192.0000	194.0000	-6.954%	15	358	-22.680%
2026-06-22	214.0000	214.0000	208.0000	208.5000	+3.111%	3	367	-28.058%
2026-06-16	200.1800	204.5000	200.1800	202.2100	+2.126%	18	370	-25.820%
2026-06-15	198.0000	198.0000	198.0000	198.0000	+5.347%	2	385	-24.242%
2026-06-12	183.5500	194.7700	183.5500	187.9500	+15.413%	7	387	-20.192%
2026-06-11	153.5000	162.8500	153.5000	162.8500	+6.976%	4	389	-7.891%
2026-06-09	159.0400	159.0400	152.2300	152.2300	-28.207%	2	389	-1.465%
2026-06-04	191.9000	213.8600	191.9000	212.0400	+23.029%	9	389	-29.259%
2026-06-03	172.3500	172.3500	172.3500	172.3500	-9.906%	1	388	-12.968%
2026-06-02	183.2100	191.3000	183.2100	191.3000	+9.848%	6	387	-21.589%
2026-06-01	152.0000	174.1500	152.0000	174.1500	+16.061%	2	387	-13.867%
2026-05-29	150.0500	150.0500	150.0500	150.0500	+6.305%	5	387	-0.033%
2026-05-28	135.7000	141.1500	135.7000	141.1500	+4.905%	4	392	+6.270%
2026-05-27	131.9000	134.5500	126.0700	134.5500	+1.778%	4	388	+11.483%
2026-05-26	132.2000	132.2000	132.2000	132.2000	-2.399%	4	384	+13.464%
2026-05-22	134.5500	135.4500	134.5500	135.4500	+8.126%	9	384	+10.742%
2026-05-21	116.3500	130.7500	116.3500	125.2700	+8.178%	22	387	+19.741%
2026-05-20	111.4500	115.8000	111.4500	115.8000	+29.893%	4	387	+29.534%
2026-05-19	89.1500	89.1500	89.1500	89.1500	-6.473%	1	370	+68.256%
2026-05-18	100.0000	100.0000	95.3200	95.3200	-11.454%	16	370	+57.365%
2026-05-15	107.6500	107.6500	107.6500	107.6500	-8.810%	1	370	+39.340%
2026-05-14	113.8000	119.6500	113.8000	118.0500	+10.637%	27	369	+27.065%
2026-05-13	105.6700	106.7000	103.1500	106.7000	+10.170%	5	383	+40.581%
2026-05-12	96.8500	96.8500	96.8500	96.8500	-2.644%	1	383	+54.879%
2026-05-11	98.6700	100.8000	98.6700	99.4800	+12.470%	8	383	+50.784%
2026-05-07	88.4500	88.4500	88.4500	88.4500	-6.747%	3	384	+69.587%
2026-05-06	98.3900	98.3900	92.8300	94.8500	+8.586%	5	387	+58.144%
2026-05-05	87.3500	87.3500	87.3500	87.3500	+9.051%	5	389	+71.723%
2026-05-04	80.0800	83.3500	79.7500	80.1000	-17.423%	11	387	+87.266%
2026-05-01	97.0000	97.0000	97.0000	97.0000	+4.245%	3	380	+54.639%
2026-04-30	92.8800	94.0000	92.5300	93.0500	+11.397%	6	380	+61.204%
2026-04-29	83.5300	83.5300	83.5300	83.5300	-15.112%	1	381	+79.576%
2026-04-27	97.3000	100.8400	97.3000	98.4000	+3.448%	3	380	+52.439%
2026-04-24	95.0100	95.1200	95.0100	95.1200	-3.382%	4	381	+57.696%
2026-04-23	99.4000	100.0000	98.2500	98.4500	-0.796%	80	379	+52.362%
2026-04-22	102.5000	102.5000	99.2400	99.2400	-4.255%	5	306	+51.149%
2026-04-20	96.0000	103.6500	96.0000	103.6500	+8.750%	7	306	+44.718%
2026-04-17	92.9200	95.3100	92.7600	95.3100	+11.214%	17	306	+57.381%
2026-04-16	81.5000	85.7000	81.5000	85.7000	+1.420%	25	321	+75.029%
2026-04-15	84.5000	84.5000	84.5000	84.5000	-2.784%	1	320	+77.515%
2026-04-14	82.1200	86.9200	82.1200	86.9200	+21.058%	3	319	+72.572%
2026-04-13	70.8000	71.8000	70.8000	71.8000	-20.151%	2	317	+108.914%
2026-04-10	88.2200	89.9200	88.2200	89.9200	-2.737%	5	317	+66.815%
2026-04-09	92.4500	92.4500	92.4500	92.4500	+3.876%	1	317	+62.250%
2026-04-08	95.3000	96.2000	88.6800	89.0000	+13.636%	28	317	+68.539%
2026-04-06	77.1000	78.3200	77.1000	78.3200	+9.753%	2	330	+91.522%
2026-04-01	71.4000	74.7300	71.3600	71.3600	+10.123%	3	330	+110.202%
2026-03-31	56.7500	65.2000	56.6100	64.8000	+23.429%	9	331	+131.481%
2026-03-30	52.5000	52.5000	52.5000	52.5000	+1.351%	1	336	+185.714%
2026-03-27	51.7000	51.8000	51.6500	51.8000	-12.426%	9	335	+189.575%
2026-03-26	58.6700	59.1500	58.1300	59.1500	-8.152%	14	334	+153.593%
2026-03-25	65.9500	66.2500	64.4000	64.4000	+1.818%	24	339	+132.919%
2026-03-24	62.8000	63.2500	60.2100	63.2500	+0.397%	8	343	+137.154%
2026-03-23	63.3000	65.1500	63.0000	63.0000	+19.386%	4	343	+138.095%
2026-03-20	52.7700	52.7700	52.7700	52.7700	+6.973%	11	343	+184.252%
2026-03-18	49.3300	49.3300	49.3300	49.3300	+1.607%	3	343	+204.075%
2026-03-17	48.5500	48.5500	48.5500	48.5500	-2.900%	1	343	+208.960%
2026-03-16	48.0000	50.0000	48.0000	50.0000	+9.890%	29	342	+200.000%
2026-03-13	45.1300	45.5000	45.1300	45.5000	-2.882%	2	315	+229.670%
2026-03-12	48.0000	49.5000	46.8500	46.8500	-16.309%	53	315	+220.171%
2026-03-11	58.9000	58.9000	55.9800	55.9800	-9.899%	4	320	+167.953%
2026-03-10	62.1300	62.1300	62.1300	62.1300	-1.193%	2	321	+141.429%
2026-03-09	55.5100	62.8800	54.0000	62.8800	+4.279%	4	320	+138.550%
2026-03-06	60.0000	60.3000	60.0000	60.3000	-6.944%	3	316	+148.756%
2026-03-05	70.0000	70.1500	63.4400	64.8000	-20.540%	26	315	+131.481%
2026-03-04	83.5000	83.5000	81.4000	81.5500	-0.549%	5	308	+83.936%
2026-03-02	80.0000	82.0000	80.0000	82.0000	+7.866%	6	309	+82.927%
2026-02-27	90.0000	90.0000	76.0200	76.0200	-29.454%	33	307	+97.316%
2026-02-26	110.0000	110.0000	107.7600	107.7600	+4.794%	60	290	+39.198%
2026-02-25	102.8300	102.8300	102.8300	102.8300	+9.826%	1	253	+45.872%
2026-02-24	93.6300	93.6300	93.6300	93.6300	-1.442%	5	253	+60.205%
2026-02-23	95.0000	95.0000	95.0000	95.0000	-6.863%	10	253	+57.895%
2026-02-20	102.1500	102.1500	102.0000	102.0000	+2.926%	2	255	+47.059%
2026-02-19	100.0000	100.0000	99.1000	99.1000	-13.826%	13	255	+51.362%
2026-02-18	115.0000	115.0000	115.0000	115.0000	+10.048%	20	250	+30.435%
2026-02-17	106.0000	106.4100	104.5000	104.5000	+7.732%	3	270	+43.541%
2026-02-13	95.7000	97.0000	95.5400	97.0000	-9.683%	14	259	+54.639%
2026-02-12	114.2900	114.2900	107.4000	107.4000	-15.936%	11	259	+39.665%
2026-02-11	127.7600	127.7600	127.7600	127.7600	+5.709%	1	253	+17.408%
2026-02-10	125.4000	125.4000	120.8600	120.8600	+4.091%	2	253	+24.111%
2026-02-09	116.1100	116.1100	116.1100	116.1100	+8.514%	1	263	+29.188%
2026-02-06	103.5000	107.0000	103.5000	107.0000	+17.841%	2	263	+40.187%
2026-02-05	85.0000	90.8000	85.0000	90.8000	-14.153%	2	262	+65.198%
2026-02-03	120.0000	120.0000	105.0000	105.7700	-3.194%	22	260	+41.817%
2026-02-02	110.0000	110.0000	109.2600	109.2600	+1.590%	11	262	+37.287%
2026-01-30	110.0000	110.0000	107.5500	107.5500	-2.933%	12	262	+39.470%
2026-01-29	120.0000	120.0000	110.8000	110.8000	+7.364%	30	251	+35.379%
2026-01-27	103.2000	103.2000	103.2000	103.2000	-4.444%	1	241	+45.349%
2026-01-26	105.0000	108.0000	105.0000	108.0000	+5.955%	2	240	+38.889%
2026-01-23	107.0000	109.8200	101.9300	101.9300	-20.954%	616	240	+47.160%
2026-01-22	127.2000	128.9500	127.2000	128.9500	-0.808%	4	763	+16.324%
2026-01-21	130.0000	130.0000	130.0000	130.0000	+8.333%	13	760	+15.385%
2026-01-20	122.0000	122.0000	120.0000	120.0000	-14.286%	13	758	+25.000%
2026-01-15	132.0000	140.0000	132.0000	140.0000	+18.143%	26	748	+7.143%
2026-01-13	120.8700	120.8700	118.5000	118.5000	-5.276%	5	764	+26.582%
2026-01-12	119.0000	125.1000	119.0000	125.1000	+4.250%	4	764	+19.904%
2026-01-09	124.0000	124.0000	119.3000	120.0000	+0.713%	13	764	+25.000%
2026-01-08	123.8000	123.8000	119.1500	119.1500	-0.708%	4	762	+25.892%
2026-01-07	129.0000	129.0000	120.0000	120.0000	-9.249%	22	759	+25.000%
2026-01-06	128.9600	134.2200	128.9500	132.2300	+1.481%	30	744	+13.439%
2026-01-05	122.2000	135.0000	122.2000	130.3000	+27.808%	41	726	+15.119%
2026-01-02	92.3700	101.9500	92.3700	101.9500	+22.817%	12	718	+47.131%
2025-12-31	86.0000	86.0000	83.0100	83.0100	-11.691%	4	709	+80.701%
2025-12-29	94.0000	94.0000	94.0000	94.0000	-7.571%	45	709	+59.574%
2025-12-26	101.3000	101.7000	101.3000	101.7000	0.000%	19	730	+47.493%
2025-12-24	101.7000	101.7000	101.7000	101.7000	+4.276%	15	731	+47.493%
2025-12-23	97.2000	98.6100	97.2000	97.5300	+9.302%	34	731	+53.799%
2025-12-18	89.8900	92.9000	89.2300	89.2300	+7.016%	28	730	+68.105%
2025-12-17	93.6700	95.3000	83.3500	83.3800	-6.199%	80	732	+79.899%
2025-12-16	91.2200	91.2200	86.4000	88.8900	-13.303%	745	700	+68.748%
2025-12-12	102.5300	102.5300	102.5300	102.5300	-6.502%	5	93	+46.299%
2025-12-11	109.6600	109.6600	109.6600	109.6600	+14.039%	1	96	+36.786%
2025-12-10	96.1600	96.1600	96.1600	96.1600	+10.592%	5	97	+55.990%
2025-12-09	81.9000	86.9900	81.9000	86.9500	+12.922%	7	96	+72.513%
2025-12-08	77.0000	77.0000	77.0000	77.0000	+19.956%	1	96	+94.805%
2025-12-03	64.1900	64.1900	64.1900	64.1900	+12.614%	1	95	+133.681%
2025-12-02	56.3000	57.0000	56.3000	57.0000	+6.542%	2	96	+163.158%
2025-12-01	54.0100	54.8300	53.5000	53.5000	-6.713%	24	95	+180.374%
2025-11-26	57.3500	57.3500	57.3500	57.3500	+14.700%	1	84	+161.552%
2025-11-25	50.0000	50.0000	50.0000	50.0000	+4.932%	2	84	+200.000%
2025-11-24	47.7500	47.7500	47.6500	47.6500	-15.604%	5	82	+214.795%
2025-11-14	56.4600	56.4600	56.4600	56.4600	-17.359%	1	77	+165.675%
2025-11-13	68.3200	68.3200	68.3200	68.3200	-5.045%	30	76	+119.555%
2025-11-12	69.8500	71.9500	69.8500	71.9500	+44.275%	2	61	+108.478%
2025-11-06	49.8700	49.8700	49.8700	49.8700	+2.402%	14	61	+200.782%
2025-11-03	48.7000	48.7000	48.7000	48.7000	+10.909%	1	61	+208.008%
2025-10-29	47.3400	48.4400	43.9000	43.9100	+10.410%	47	61	+241.608%
2025-10-24	39.1000	39.7700	39.1000	39.7700	+19.001%	2	67	+277.169%
2025-10-23	33.4200	33.4200	33.4200	33.4200	-9.968%	1	68	+348.833%
2025-10-20	36.0800	37.1200	36.0800	37.1200	+0.324%	2	68	+304.095%
2025-10-17	37.0000	37.0000	37.0000	37.0000	-13.693%	10	67	+305.405%
2025-10-16	42.8000	42.8700	42.8000	42.8700	+1.950%	2	77	+249.895%
2025-10-14	42.4000	42.4000	42.0500	42.0500	-15.477%	2	77	+256.718%
2025-10-13	49.7500	49.7500	49.7500	49.7500	+10.802%	1	76	+201.508%
2025-10-10	44.8000	44.9000	44.8000	44.9000	-0.222%	2	76	+234.076%
2025-10-09	45.3500	45.3500	45.0000	45.0000	-6.929%	4	75	+233.333%
2025-10-07	48.3500	48.3500	48.3500	48.3500	+2.004%	1	70	+210.238%
2025-10-03	47.4000	47.4000	47.4000	47.4000	-5.143%	2	70	+216.456%
2025-10-01	49.9700	49.9700	49.9700	49.9700	-11.792%	1	70	+200.180%
2025-09-23	56.4500	56.6500	56.4500	56.6500	+6.887%	2	69	+164.784%
2025-09-22	51.5000	53.0000	51.5000	53.0000	+0.284%	2	70	+183.019%
2025-09-19	52.8500	52.8500	52.8500	52.8500	+15.393%	2	68	+183.822%
2025-09-15	46.0000	46.0000	45.8000	45.8000	+1.327%	6	66	+227.511%
2025-09-11	48.0600	48.0600	45.2000	45.2000	+11.743%	7	61	+231.858%
2025-09-10	40.2500	40.4500	40.2500	40.4500	+8.416%	2	56	+270.828%
2025-09-09	36.3800	37.3100	36.3800	37.3100	+28.655%	3	54	+302.037%
2025-09-08	29.0000	29.0000	29.0000	29.0000	+7.687%	1	53	+417.241%
2025-09-03	26.9300	26.9300	26.9300	26.9300	-13.129%	1	52	+457.000%
2025-08-29	31.0000	31.0000	31.0000	31.0000	+27.625%	1	51	+383.871%
2025-08-21	24.0700	24.2900	24.0700	24.2900	-23.616%	2	51	+517.538%
2025-08-14	31.6100	31.8000	31.6100	31.8000	+23.977%	2	51	+371.698%
2025-08-11	25.5000	25.6500	25.5000	25.6500	-2.914%	2	51	+484.795%
2025-08-08	26.3400	26.4200	26.3400	26.4200	-1.197%	2	51	+467.752%
2025-08-07	26.4900	26.7400	26.4900	26.7400	-5.412%	2	52	+460.957%
2025-08-06	27.8900	28.2700	27.8900	28.2700	+4.433%	2	53	+430.598%
2025-08-05	27.0000	27.0700	27.0000	27.0700	-5.184%	2	54	+454.119%
2025-07-29	28.5500	28.5500	28.5500	28.5500	+0.281%	1	55	+425.394%
2025-07-25	28.3500	28.4700	28.3500	28.4700	+22.663%	2	54	+426.870%
2025-07-23	22.9500	23.2100	22.9500	23.2100	+0.433%	2	55	+546.273%
2025-07-22	23.0200	23.1100	23.0200	23.1100	-7.855%	2	55	+549.070%
2025-07-18	24.9100	25.0800	24.9100	25.0800	-2.450%	2	55	+498.086%
2025-07-17	25.3500	25.7100	25.3500	25.7100	-3.852%	4	56	+483.431%
2025-07-15	26.7000	26.7400	26.7000	26.7400	-4.261%	2	57	+460.957%
2025-07-14	28.0000	28.3700	27.7500	27.9300	+4.568%	6	57	+437.057%
2025-07-11	26.3500	26.7100	26.3500	26.7100	+0.075%	2	60	+461.587%
2025-07-08	26.5000	26.6900	26.5000	26.6900	-12.635%	2	61	+462.008%
2025-07-07	30.3700	30.5500	30.3700	30.5500	-8.506%	2	62	+390.998%
2025-07-03	33.4000	33.8600	33.1200	33.3900	+4.704%	4	65	+349.236%
2025-07-02	31.5000	31.9600	31.4700	31.8900	+1.399%	4	65	+370.367%
2025-07-01	31.4500	31.4500	31.4500	31.4500	+1.125%	3	67	+376.948%
2025-06-30	30.7000	31.1000	30.7000	31.1000	+139.231%	2	67	+382.315%
2025-06-13	12.6700	13.0000	12.6700	13.0000	+75.202%	4	68	+1,053.846%
2025-05-07	7.4000	7.4200	7.4000	7.4200	+45.776%	4	68	+1,921.563%
2025-04-17	4.9800	5.0900	4.9800	5.0900	+6.933%	2	67	+2,846.955%
2025-04-16	4.8200	4.8200	4.7600	4.7600	-3.448%	2	67	+3,051.261%
2025-04-08	4.9500	4.9500	4.9300	4.9300	-17.559%	20	67	+2,942.596%
2025-04-03	5.9300	6.0400	5.7500	5.9800	-30.058%	31	67	+2,408.361%
2025-04-02	8.5500	8.5500	8.5500	8.5500	-33.875%	10	58	+1,654.386%
2025-03-26	10.7000	12.9300	9.2500	12.9300	+56.538%	32	58	+1,060.093%
2025-03-18	8.2600	8.2600	8.2600	8.2600	+5.089%	2	28	+1,715.981%
2025-03-17	7.8900	7.8900	7.7500	7.8600	-6.093%	6	28	+1,808.397%
2025-03-11	7.8300	8.3700	7.8300	8.3700	+0.240%	2	28	+1,692.115%
2025-03-10	8.5900	8.7700	8.2000	8.3500	-17.163%	4	28	+1,696.407%
2025-03-07	11.4300	16.0000	10.0800	10.0800	-11.501%	22	28	+1,388.095%
2025-03-06	11.3800	11.6500	11.3800	11.3900	-6.868%	4	19	+1,216.945%
2025-03-05	12.2100	13.8200	12.0400	12.2300	+0.576%	11	19	+1,126.492%
2025-03-04	12.1600	12.1600	12.1600	12.1600	-36.335%	3	13	+1,133.553%
2025-02-12	18.4500	19.1000	18.4500	19.1000	-4.975%	10	10	+685.340%
2025-02-07	20.1000	20.1000	20.1000	20.1000	+20.215%	20	10	+646.269%
2025-02-03	16.8500	16.8500	16.7200	16.7200	0.000%	2	0	+797.129%