Dark

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

EOD

Aug 19, 2026

124.87-15.754%(-23.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	124.8700	124.8700	124.8700	124.8700	-15.754%	1	321	0.000%
2026-08-17	148.2200	148.2200	148.2200	148.2200	-1.410%	1	321	-15.754%
2026-08-13	152.5000	152.5000	150.3400	150.3400	+5.354%	2	322	-16.942%
2026-08-12	142.7000	142.7000	142.7000	142.7000	-4.867%	1	321	-12.495%
2026-08-06	156.7400	156.7400	150.0000	150.0000	-8.475%	3	320	-16.753%
2026-08-04	168.1300	168.1500	163.8900	163.8900	+22.635%	16	320	-23.809%
2026-08-03	133.2800	133.6400	133.2800	133.6400	+1.435%	2	331	-6.562%
2026-07-30	131.7500	131.7500	131.7500	131.7500	+11.653%	1	332	-5.222%
2026-07-29	122.5300	128.7500	118.0000	118.0000	-22.419%	12	332	+5.822%
2026-07-28	152.1000	152.1000	152.1000	152.1000	-19.964%	1	332	-17.903%
2026-07-21	193.0000	193.0000	190.0400	190.0400	-5.711%	6	333	-34.293%
2026-07-16	201.5500	201.5500	201.5500	201.5500	-14.929%	1	336	-38.045%
2026-07-15	238.9500	238.9500	236.9200	236.9200	+2.674%	3	335	-47.294%
2026-07-14	204.7100	231.5000	204.7100	230.7500	+35.377%	31	333	-45.885%
2026-07-10	176.9500	176.9500	170.4500	170.4500	-3.346%	41	320	-26.741%
2026-07-09	176.3500	176.3500	176.3500	176.3500	+9.364%	37	327	-29.192%
2026-07-07	161.2500	161.2500	161.2500	161.2500	-6.250%	2	362	-22.561%
2026-07-06	171.7500	172.0000	171.7500	172.0000	+6.370%	2	360	-27.401%
2026-07-02	161.7000	161.7000	161.7000	161.7000	+7.800%	1	360	-22.777%
2026-07-01	150.0000	150.0000	150.0000	150.0000	+5.278%	1	360	-16.753%
2026-06-30	142.4800	142.4800	142.4800	142.4800	-6.845%	1	359	-12.360%
2026-06-29	155.3000	155.3000	152.9500	152.9500	-3.562%	2	359	-18.359%
2026-06-26	158.2200	158.6000	158.2200	158.6000	-16.526%	3	358	-21.267%
2026-06-25	192.9500	192.9500	190.0000	190.0000	-2.062%	2	357	-34.279%
2026-06-24	192.0000	198.0500	192.0000	194.0000	-6.954%	15	358	-35.634%
2026-06-22	214.0000	214.0000	208.0000	208.5000	+3.111%	3	367	-40.110%
2026-06-16	200.1800	204.5000	200.1800	202.2100	+2.126%	18	370	-38.247%
2026-06-15	198.0000	198.0000	198.0000	198.0000	+5.347%	2	385	-36.934%
2026-06-12	183.5500	194.7700	183.5500	187.9500	+15.413%	7	387	-33.562%
2026-06-11	153.5000	162.8500	153.5000	162.8500	+6.976%	4	389	-23.322%
2026-06-09	159.0400	159.0400	152.2300	152.2300	-28.207%	2	389	-17.973%
2026-06-04	191.9000	213.8600	191.9000	212.0400	+23.029%	9	389	-41.110%
2026-06-03	172.3500	172.3500	172.3500	172.3500	-9.906%	1	388	-27.549%
2026-06-02	183.2100	191.3000	183.2100	191.3000	+9.848%	6	387	-34.726%
2026-06-01	152.0000	174.1500	152.0000	174.1500	+16.061%	2	387	-28.297%
2026-05-29	150.0500	150.0500	150.0500	150.0500	+6.305%	5	387	-16.781%
2026-05-28	135.7000	141.1500	135.7000	141.1500	+4.905%	4	392	-11.534%
2026-05-27	131.9000	134.5500	126.0700	134.5500	+1.778%	4	388	-7.194%
2026-05-26	132.2000	132.2000	132.2000	132.2000	-2.399%	4	384	-5.545%
2026-05-22	134.5500	135.4500	134.5500	135.4500	+8.126%	9	384	-7.811%
2026-05-21	116.3500	130.7500	116.3500	125.2700	+8.178%	22	387	-0.319%
2026-05-20	111.4500	115.8000	111.4500	115.8000	+29.893%	4	387	+7.832%
2026-05-19	89.1500	89.1500	89.1500	89.1500	-6.473%	1	370	+40.067%
2026-05-18	100.0000	100.0000	95.3200	95.3200	-11.454%	16	370	+31.001%
2026-05-15	107.6500	107.6500	107.6500	107.6500	-8.810%	1	370	+15.996%
2026-05-14	113.8000	119.6500	113.8000	118.0500	+10.637%	27	369	+5.777%
2026-05-13	105.6700	106.7000	103.1500	106.7000	+10.170%	5	383	+17.029%
2026-05-12	96.8500	96.8500	96.8500	96.8500	-2.644%	1	383	+28.931%
2026-05-11	98.6700	100.8000	98.6700	99.4800	+12.470%	8	383	+25.523%
2026-05-07	88.4500	88.4500	88.4500	88.4500	-6.747%	3	384	+41.176%
2026-05-06	98.3900	98.3900	92.8300	94.8500	+8.586%	5	387	+31.650%
2026-05-05	87.3500	87.3500	87.3500	87.3500	+9.051%	5	389	+42.954%
2026-05-04	80.0800	83.3500	79.7500	80.1000	-17.423%	11	387	+55.893%
2026-05-01	97.0000	97.0000	97.0000	97.0000	+4.245%	3	380	+28.732%
2026-04-30	92.8800	94.0000	92.5300	93.0500	+11.397%	6	380	+34.197%
2026-04-29	83.5300	83.5300	83.5300	83.5300	-15.112%	1	381	+49.491%
2026-04-27	97.3000	100.8400	97.3000	98.4000	+3.448%	3	380	+26.900%
2026-04-24	95.0100	95.1200	95.0100	95.1200	-3.382%	4	381	+31.276%
2026-04-23	99.4000	100.0000	98.2500	98.4500	-0.796%	80	379	+26.836%
2026-04-22	102.5000	102.5000	99.2400	99.2400	-4.255%	5	306	+25.826%
2026-04-20	96.0000	103.6500	96.0000	103.6500	+8.750%	7	306	+20.473%
2026-04-17	92.9200	95.3100	92.7600	95.3100	+11.214%	17	306	+31.015%
2026-04-16	81.5000	85.7000	81.5000	85.7000	+1.420%	25	321	+45.706%
2026-04-15	84.5000	84.5000	84.5000	84.5000	-2.784%	1	320	+47.775%
2026-04-14	82.1200	86.9200	82.1200	86.9200	+21.058%	3	319	+43.661%
2026-04-13	70.8000	71.8000	70.8000	71.8000	-20.151%	2	317	+73.914%
2026-04-10	88.2200	89.9200	88.2200	89.9200	-2.737%	5	317	+38.868%
2026-04-09	92.4500	92.4500	92.4500	92.4500	+3.876%	1	317	+35.068%
2026-04-08	95.3000	96.2000	88.6800	89.0000	+13.636%	28	317	+40.303%
2026-04-06	77.1000	78.3200	77.1000	78.3200	+9.753%	2	330	+59.436%
2026-04-01	71.4000	74.7300	71.3600	71.3600	+10.123%	3	330	+74.986%
2026-03-31	56.7500	65.2000	56.6100	64.8000	+23.429%	9	331	+92.701%
2026-03-30	52.5000	52.5000	52.5000	52.5000	+1.351%	1	336	+137.848%
2026-03-27	51.7000	51.8000	51.6500	51.8000	-12.426%	9	335	+141.062%
2026-03-26	58.6700	59.1500	58.1300	59.1500	-8.152%	14	334	+111.107%
2026-03-25	65.9500	66.2500	64.4000	64.4000	+1.818%	24	339	+93.898%
2026-03-24	62.8000	63.2500	60.2100	63.2500	+0.397%	8	343	+97.423%
2026-03-23	63.3000	65.1500	63.0000	63.0000	+19.386%	4	343	+98.206%
2026-03-20	52.7700	52.7700	52.7700	52.7700	+6.973%	11	343	+136.631%
2026-03-18	49.3300	49.3300	49.3300	49.3300	+1.607%	3	343	+153.132%
2026-03-17	48.5500	48.5500	48.5500	48.5500	-2.900%	1	343	+157.199%
2026-03-16	48.0000	50.0000	48.0000	50.0000	+9.890%	29	342	+149.740%
2026-03-13	45.1300	45.5000	45.1300	45.5000	-2.882%	2	315	+174.440%
2026-03-12	48.0000	49.5000	46.8500	46.8500	-16.309%	53	315	+166.531%
2026-03-11	58.9000	58.9000	55.9800	55.9800	-9.899%	4	320	+123.062%
2026-03-10	62.1300	62.1300	62.1300	62.1300	-1.193%	2	321	+100.982%
2026-03-09	55.5100	62.8800	54.0000	62.8800	+4.279%	4	320	+98.585%
2026-03-06	60.0000	60.3000	60.0000	60.3000	-6.944%	3	316	+107.081%
2026-03-05	70.0000	70.1500	63.4400	64.8000	-20.540%	26	315	+92.701%
2026-03-04	83.5000	83.5000	81.4000	81.5500	-0.549%	5	308	+53.121%
2026-03-02	80.0000	82.0000	80.0000	82.0000	+7.866%	6	309	+52.280%
2026-02-27	90.0000	90.0000	76.0200	76.0200	-29.454%	33	307	+64.259%
2026-02-26	110.0000	110.0000	107.7600	107.7600	+4.794%	60	290	+15.878%
2026-02-25	102.8300	102.8300	102.8300	102.8300	+9.826%	1	253	+21.433%
2026-02-24	93.6300	93.6300	93.6300	93.6300	-1.442%	5	253	+33.365%
2026-02-23	95.0000	95.0000	95.0000	95.0000	-6.863%	10	253	+31.442%
2026-02-20	102.1500	102.1500	102.0000	102.0000	+2.926%	2	255	+22.422%
2026-02-19	100.0000	100.0000	99.1000	99.1000	-13.826%	13	255	+26.004%
2026-02-18	115.0000	115.0000	115.0000	115.0000	+10.048%	20	250	+8.583%
2026-02-17	106.0000	106.4100	104.5000	104.5000	+7.732%	3	270	+19.493%
2026-02-13	95.7000	97.0000	95.5400	97.0000	-9.683%	14	259	+28.732%
2026-02-12	114.2900	114.2900	107.4000	107.4000	-15.936%	11	259	+16.266%
2026-02-11	127.7600	127.7600	127.7600	127.7600	+5.709%	1	253	-2.262%
2026-02-10	125.4000	125.4000	120.8600	120.8600	+4.091%	2	253	+3.318%
2026-02-09	116.1100	116.1100	116.1100	116.1100	+8.514%	1	263	+7.545%
2026-02-06	103.5000	107.0000	103.5000	107.0000	+17.841%	2	263	+16.701%
2026-02-05	85.0000	90.8000	85.0000	90.8000	-14.153%	2	262	+37.522%
2026-02-03	120.0000	120.0000	105.0000	105.7700	-3.194%	22	260	+18.058%
2026-02-02	110.0000	110.0000	109.2600	109.2600	+1.590%	11	262	+14.287%
2026-01-30	110.0000	110.0000	107.5500	107.5500	-2.933%	12	262	+16.104%
2026-01-29	120.0000	120.0000	110.8000	110.8000	+7.364%	30	251	+12.699%
2026-01-27	103.2000	103.2000	103.2000	103.2000	-4.444%	1	241	+20.998%
2026-01-26	105.0000	108.0000	105.0000	108.0000	+5.955%	2	240	+15.620%
2026-01-23	107.0000	109.8200	101.9300	101.9300	-20.954%	616	240	+22.506%
2026-01-22	127.2000	128.9500	127.2000	128.9500	-0.808%	4	763	-3.164%
2026-01-21	130.0000	130.0000	130.0000	130.0000	+8.333%	13	760	-3.946%
2026-01-20	122.0000	122.0000	120.0000	120.0000	-14.286%	13	758	+4.058%
2026-01-15	132.0000	140.0000	132.0000	140.0000	+18.143%	26	748	-10.807%
2026-01-13	120.8700	120.8700	118.5000	118.5000	-5.276%	5	764	+5.376%
2026-01-12	119.0000	125.1000	119.0000	125.1000	+4.250%	4	764	-0.184%
2026-01-09	124.0000	124.0000	119.3000	120.0000	+0.713%	13	764	+4.058%
2026-01-08	123.8000	123.8000	119.1500	119.1500	-0.708%	4	762	+4.801%
2026-01-07	129.0000	129.0000	120.0000	120.0000	-9.249%	22	759	+4.058%
2026-01-06	128.9600	134.2200	128.9500	132.2300	+1.481%	30	744	-5.566%
2026-01-05	122.2000	135.0000	122.2000	130.3000	+27.808%	41	726	-4.167%
2026-01-02	92.3700	101.9500	92.3700	101.9500	+22.817%	12	718	+22.482%
2025-12-31	86.0000	86.0000	83.0100	83.0100	-11.691%	4	709	+50.428%
2025-12-29	94.0000	94.0000	94.0000	94.0000	-7.571%	45	709	+32.840%
2025-12-26	101.3000	101.7000	101.3000	101.7000	0.000%	19	730	+22.783%
2025-12-24	101.7000	101.7000	101.7000	101.7000	+4.276%	15	731	+22.783%
2025-12-23	97.2000	98.6100	97.2000	97.5300	+9.302%	34	731	+28.032%
2025-12-18	89.8900	92.9000	89.2300	89.2300	+7.016%	28	730	+39.942%
2025-12-17	93.6700	95.3000	83.3500	83.3800	-6.199%	80	732	+49.760%
2025-12-16	91.2200	91.2200	86.4000	88.8900	-13.303%	745	700	+40.477%
2025-12-12	102.5300	102.5300	102.5300	102.5300	-6.502%	5	93	+21.789%
2025-12-11	109.6600	109.6600	109.6600	109.6600	+14.039%	1	96	+13.870%
2025-12-10	96.1600	96.1600	96.1600	96.1600	+10.592%	5	97	+29.856%
2025-12-09	81.9000	86.9900	81.9000	86.9500	+12.922%	7	96	+43.611%
2025-12-08	77.0000	77.0000	77.0000	77.0000	+19.956%	1	96	+62.169%
2025-12-03	64.1900	64.1900	64.1900	64.1900	+12.614%	1	95	+94.532%
2025-12-02	56.3000	57.0000	56.3000	57.0000	+6.542%	2	96	+119.070%
2025-12-01	54.0100	54.8300	53.5000	53.5000	-6.713%	24	95	+133.402%
2025-11-26	57.3500	57.3500	57.3500	57.3500	+14.700%	1	84	+117.733%
2025-11-25	50.0000	50.0000	50.0000	50.0000	+4.932%	2	84	+149.740%
2025-11-24	47.7500	47.7500	47.6500	47.6500	-15.604%	5	82	+162.057%
2025-11-14	56.4600	56.4600	56.4600	56.4600	-17.359%	1	77	+121.165%
2025-11-13	68.3200	68.3200	68.3200	68.3200	-5.045%	30	76	+82.772%
2025-11-12	69.8500	71.9500	69.8500	71.9500	+44.275%	2	61	+73.551%
2025-11-06	49.8700	49.8700	49.8700	49.8700	+2.402%	14	61	+150.391%
2025-11-03	48.7000	48.7000	48.7000	48.7000	+10.909%	1	61	+156.407%
2025-10-29	47.3400	48.4400	43.9000	43.9100	+10.410%	47	61	+184.377%
2025-10-24	39.1000	39.7700	39.1000	39.7700	+19.001%	2	67	+213.980%
2025-10-23	33.4200	33.4200	33.4200	33.4200	-9.968%	1	68	+273.639%
2025-10-20	36.0800	37.1200	36.0800	37.1200	+0.324%	2	68	+236.395%
2025-10-17	37.0000	37.0000	37.0000	37.0000	-13.693%	10	67	+237.486%
2025-10-16	42.8000	42.8700	42.8000	42.8700	+1.950%	2	77	+191.276%
2025-10-14	42.4000	42.4000	42.0500	42.0500	-15.477%	2	77	+196.956%
2025-10-13	49.7500	49.7500	49.7500	49.7500	+10.802%	1	76	+150.995%
2025-10-10	44.8000	44.9000	44.8000	44.9000	-0.222%	2	76	+178.107%
2025-10-09	45.3500	45.3500	45.0000	45.0000	-6.929%	4	75	+177.489%
2025-10-07	48.3500	48.3500	48.3500	48.3500	+2.004%	1	70	+158.263%
2025-10-03	47.4000	47.4000	47.4000	47.4000	-5.143%	2	70	+163.439%
2025-10-01	49.9700	49.9700	49.9700	49.9700	-11.792%	1	70	+149.890%
2025-09-23	56.4500	56.6500	56.4500	56.6500	+6.887%	2	69	+120.424%
2025-09-22	51.5000	53.0000	51.5000	53.0000	+0.284%	2	70	+135.604%
2025-09-19	52.8500	52.8500	52.8500	52.8500	+15.393%	2	68	+136.272%
2025-09-15	46.0000	46.0000	45.8000	45.8000	+1.327%	6	66	+172.642%
2025-09-11	48.0600	48.0600	45.2000	45.2000	+11.743%	7	61	+176.261%
2025-09-10	40.2500	40.4500	40.2500	40.4500	+8.416%	2	56	+208.702%
2025-09-09	36.3800	37.3100	36.3800	37.3100	+28.655%	3	54	+234.682%
2025-09-08	29.0000	29.0000	29.0000	29.0000	+7.687%	1	53	+330.586%
2025-09-03	26.9300	26.9300	26.9300	26.9300	-13.129%	1	52	+363.684%
2025-08-29	31.0000	31.0000	31.0000	31.0000	+27.625%	1	51	+302.806%
2025-08-21	24.0700	24.2900	24.0700	24.2900	-23.616%	2	51	+414.080%
2025-08-14	31.6100	31.8000	31.6100	31.8000	+23.977%	2	51	+292.673%
2025-08-11	25.5000	25.6500	25.5000	25.6500	-2.914%	2	51	+386.823%
2025-08-08	26.3400	26.4200	26.3400	26.4200	-1.197%	2	51	+372.634%
2025-08-07	26.4900	26.7400	26.4900	26.7400	-5.412%	2	52	+366.978%
2025-08-06	27.8900	28.2700	27.8900	28.2700	+4.433%	2	53	+341.705%
2025-08-05	27.0000	27.0700	27.0000	27.0700	-5.184%	2	54	+361.286%
2025-07-29	28.5500	28.5500	28.5500	28.5500	+0.281%	1	55	+337.373%
2025-07-25	28.3500	28.4700	28.3500	28.4700	+22.663%	2	54	+338.602%
2025-07-23	22.9500	23.2100	22.9500	23.2100	+0.433%	2	55	+438.001%
2025-07-22	23.0200	23.1100	23.0200	23.1100	-7.855%	2	55	+440.329%
2025-07-18	24.9100	25.0800	24.9100	25.0800	-2.450%	2	55	+397.887%
2025-07-17	25.3500	25.7100	25.3500	25.7100	-3.852%	4	56	+385.687%
2025-07-15	26.7000	26.7400	26.7000	26.7400	-4.261%	2	57	+366.978%
2025-07-14	28.0000	28.3700	27.7500	27.9300	+4.568%	6	57	+347.082%
2025-07-11	26.3500	26.7100	26.3500	26.7100	+0.075%	2	60	+367.503%
2025-07-08	26.5000	26.6900	26.5000	26.6900	-12.635%	2	61	+367.853%
2025-07-07	30.3700	30.5500	30.3700	30.5500	-8.506%	2	62	+308.740%
2025-07-03	33.4000	33.8600	33.1200	33.3900	+4.704%	4	65	+273.974%
2025-07-02	31.5000	31.9600	31.4700	31.8900	+1.399%	4	65	+291.565%
2025-07-01	31.4500	31.4500	31.4500	31.4500	+1.125%	3	67	+297.043%
2025-06-30	30.7000	31.1000	30.7000	31.1000	+139.231%	2	67	+301.511%
2025-06-13	12.6700	13.0000	12.6700	13.0000	+75.202%	4	68	+860.538%
2025-05-07	7.4000	7.4200	7.4000	7.4200	+45.776%	4	68	+1,582.884%
2025-04-17	4.9800	5.0900	4.9800	5.0900	+6.933%	2	67	+2,353.242%
2025-04-16	4.8200	4.8200	4.7600	4.7600	-3.448%	2	67	+2,523.319%
2025-04-08	4.9500	4.9500	4.9300	4.9300	-17.559%	20	67	+2,432.860%
2025-04-03	5.9300	6.0400	5.7500	5.9800	-30.058%	31	67	+1,988.127%
2025-04-02	8.5500	8.5500	8.5500	8.5500	-33.875%	10	58	+1,360.468%
2025-03-26	10.7000	12.9300	9.2500	12.9300	+56.538%	32	58	+865.739%
2025-03-18	8.2600	8.2600	8.2600	8.2600	+5.089%	2	28	+1,411.743%
2025-03-17	7.8900	7.8900	7.7500	7.8600	-6.093%	6	28	+1,488.677%
2025-03-11	7.8300	8.3700	7.8300	8.3700	+0.240%	2	28	+1,391.876%
2025-03-10	8.5900	8.7700	8.2000	8.3500	-17.163%	4	28	+1,395.449%
2025-03-07	11.4300	16.0000	10.0800	10.0800	-11.501%	22	28	+1,138.790%
2025-03-06	11.3800	11.6500	11.3800	11.3900	-6.868%	4	19	+996.313%
2025-03-05	12.2100	13.8200	12.0400	12.2300	+0.576%	11	19	+921.014%
2025-03-04	12.1600	12.1600	12.1600	12.1600	-36.335%	3	13	+926.891%
2025-02-12	18.4500	19.1000	18.4500	19.1000	-4.975%	10	10	+553.770%
2025-02-07	20.1000	20.1000	20.1000	20.1000	+20.215%	20	10	+521.244%
2025-02-03	16.8500	16.8500	16.7200	16.7200	0.000%	2	0	+646.830%