Dark

GS20270115C960
GS Jan 15 2027 960.00 Call (GS270115C00960000)
option OPRA

Inactive

Aug 4, 2026

153.79-22.816%(-45.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	153.7900	153.9500	153.7900	153.7900	-22.816%	3	869	0.000%
2026-07-16	199.2500	199.2500	199.2500	199.2500	-6.992%	5	869	-22.816%
2026-07-14	197.1700	214.2300	197.1700	214.2300	+28.097%	10	874	-28.213%
2026-07-10	163.9500	167.3000	163.9500	167.2400	-3.010%	6	884	-8.042%
2026-07-09	172.4300	172.4300	172.4300	172.4300	+11.066%	15	885	-10.810%
2026-07-07	155.2500	155.2500	155.2500	155.2500	+8.301%	1	870	-0.940%
2026-07-01	143.3500	143.3500	143.3500	143.3500	-7.042%	5	871	+7.283%
2026-06-26	154.2100	154.2100	154.2100	154.2100	-17.895%	5	871	-0.272%
2026-06-24	187.8200	187.8200	187.8200	187.8200	-6.909%	1	876	-18.118%
2026-06-23	201.7600	201.7600	201.7600	201.7600	-3.915%	4	876	-23.776%
2026-06-17	209.9800	209.9800	209.9800	209.9800	+35.989%	5	871	-26.760%
2026-06-11	154.4100	154.4100	154.4100	154.4100	+5.978%	1	871	-0.402%
2026-06-10	145.7000	145.7000	145.7000	145.7000	-0.505%	1	871	+5.553%
2026-06-09	146.4400	146.4400	146.4400	146.4400	-21.205%	1	871	+5.019%
2026-06-04	183.1700	185.8500	183.1700	185.8500	+12.147%	2	870	-17.250%
2026-06-03	165.7200	165.7200	165.7200	165.7200	-6.006%	1	871	-7.199%
2026-06-02	177.2000	177.2000	176.3100	176.3100	+41.048%	5	870	-12.773%
2026-05-27	125.0000	125.0000	125.0000	125.0000	-1.287%	1	868	+23.032%
2026-05-22	128.4300	128.4300	124.2800	126.6300	+15.644%	9	868	+21.448%
2026-05-21	121.0300	127.8600	109.5000	109.5000	-3.947%	13	863	+40.447%
2026-05-20	109.0000	114.0000	109.0000	114.0000	+29.915%	11	863	+34.904%
2026-05-19	87.7500	87.7500	87.7500	87.7500	-5.797%	1	849	+75.259%
2026-05-18	101.0000	101.0000	93.1500	93.1500	-6.004%	11	849	+65.099%
2026-05-15	101.0000	101.0000	99.1000	99.1000	-12.301%	7	849	+55.187%
2026-05-14	108.9900	113.0000	108.9900	113.0000	+13.000%	3	849	+36.097%
2026-05-13	100.0000	100.0000	100.0000	100.0000	+4.657%	5	845	+53.790%
2026-05-12	95.5500	95.5500	95.5500	95.5500	+9.088%	1	845	+60.952%
2026-05-08	87.5900	87.5900	87.5900	87.5900	-5.817%	1	845	+75.579%
2026-05-01	93.0000	93.0000	93.0000	93.0000	+11.005%	1	845	+65.366%
2026-04-30	83.7800	83.7800	83.7800	83.7800	+5.185%	1	845	+83.564%
2026-04-29	79.6500	79.6500	79.6500	79.6500	-11.402%	8	846	+93.082%
2026-04-24	88.8200	91.0000	88.7900	89.9000	-7.984%	29	846	+71.068%
2026-04-23	98.0600	98.4700	97.7000	97.7000	+4.581%	23	846	+57.410%
2026-04-21	93.4200	93.4200	93.4200	93.4200	-6.505%	8	832	+64.622%
2026-04-20	98.0000	99.9200	98.0000	99.9200	+11.170%	2	832	+53.913%
2026-04-17	90.0000	90.0000	89.1700	89.8800	+7.770%	34	833	+71.106%
2026-04-14	83.4000	83.4000	83.4000	83.4000	+11.766%	150	859	+84.400%
2026-04-13	65.5000	74.6200	65.5000	74.6200	-13.233%	11	765	+106.098%
2026-04-10	84.1000	86.0000	83.8400	86.0000	-1.658%	4	767	+78.826%
2026-04-09	86.1000	87.9200	86.1000	87.4500	+4.107%	6	767	+75.860%
2026-04-08	90.9800	91.3800	83.7500	84.0000	+18.227%	4	770	+83.083%
2026-04-06	73.0300	73.0300	71.0500	71.0500	+1.211%	2	769	+116.453%
2026-04-02	70.2000	70.2000	70.2000	70.2000	+37.647%	1	767	+119.074%
2026-03-30	51.7800	51.7800	51.0000	51.0000	+2.823%	2	767	+201.549%
2026-03-27	49.6000	49.6000	49.6000	49.6000	-9.406%	2	767	+210.060%
2026-03-26	55.0000	55.1500	54.7500	54.7500	-10.758%	30	767	+180.895%
2026-03-25	62.7500	62.7500	61.1500	61.3500	+34.392%	3	767	+150.676%
2026-03-16	45.3000	45.6500	45.3000	45.6500	-12.514%	2	765	+236.889%
2026-03-11	52.1800	52.1800	52.1800	52.1800	-15.771%	2	764	+194.730%
2026-03-10	60.6500	61.9500	60.6500	61.9500	+15.794%	9	762	+148.249%
2026-03-09	51.4000	53.5000	51.4000	53.5000	-16.602%	2	757	+187.458%
2026-03-05	65.8500	65.8500	64.1500	64.1500	-16.796%	3	758	+139.735%
2026-03-04	77.1000	77.1000	77.1000	77.1000	-5.166%	1	760	+99.468%
2026-02-27	81.3000	81.3000	81.3000	81.3000	-16.375%	1	760	+89.164%
2026-02-20	100.6700	100.6700	97.2200	97.2200	-11.819%	10	759	+58.188%
2026-02-18	110.2500	110.2500	110.2500	110.2500	+9.158%	1	761	+39.492%
2026-02-12	110.0000	110.0000	101.0000	101.0000	-14.840%	2	761	+52.267%
2026-02-11	117.9500	119.0200	117.9500	118.6000	+6.683%	26	761	+29.671%
2026-02-10	111.1700	111.1700	111.1700	111.1700	+16.165%	1	758	+38.338%
2026-02-06	95.7000	95.7000	95.7000	95.7000	+10.063%	1	758	+60.700%
2026-02-05	86.9500	86.9500	86.9500	86.9500	-10.315%	1	757	+76.872%
2026-02-04	96.9000	96.9500	96.9000	96.9500	-3.050%	2	757	+58.628%
2026-02-03	120.0000	120.0000	100.0000	100.0000	+0.050%	7	758	+53.790%
2026-01-23	100.0000	100.0000	99.9500	99.9500	-19.654%	2	754	+53.867%
2026-01-21	124.9000	124.9500	124.4000	124.4000	-2.904%	9	753	+23.625%
2026-01-16	128.1200	128.1200	128.1200	128.1200	-0.296%	1	752	+20.036%
2026-01-06	124.9300	130.0000	124.9300	128.5000	+3.229%	10	752	+19.681%
2026-01-05	128.3000	128.5000	124.4800	124.4800	+51.270%	13	747	+23.546%
2025-12-31	82.4700	82.4700	82.2600	82.2900	-8.261%	46	765	+86.888%
2025-12-29	89.3500	89.7000	89.3500	89.7000	-6.514%	2	765	+71.449%
2025-12-26	95.8500	95.9500	95.8500	95.9500	+12.354%	2	766	+60.281%
2025-12-16	85.4000	85.4000	85.4000	85.4000	-13.606%	46	767	+80.082%
2025-12-11	98.7400	99.6500	98.7400	98.8500	+15.668%	13	767	+55.579%
2025-12-09	85.0100	85.4600	85.0100	85.4600	+57.821%	2	761	+79.956%
2025-12-03	54.1500	54.1500	54.1500	54.1500	+1.404%	1	762	+184.007%
2025-12-02	53.5300	53.9700	53.4000	53.4000	+0.717%	23	762	+187.996%
2025-11-26	53.8400	54.6100	52.9900	53.0200	+16.604%	88	724	+190.060%
2025-11-24	46.2000	46.3500	45.4700	45.4700	-5.625%	12	724	+238.223%
2025-11-20	47.9800	48.1800	47.9800	48.1800	+7.954%	4	724	+219.199%
2025-11-18	44.9700	44.9700	44.6300	44.6300	-10.471%	4	725	+244.589%
2025-11-17	50.2500	50.2500	49.8500	49.8500	+20.644%	2	725	+208.506%
2025-11-07	44.4100	44.4200	41.3000	41.3200	-9.326%	24	724	+272.193%
2025-11-06	45.6100	45.6100	45.5700	45.5700	-10.189%	2	725	+237.481%
2025-11-04	50.7800	50.8600	50.7000	50.7400	+15.845%	4	725	+203.094%
2025-10-29	43.9500	43.9500	43.8000	43.8000	+30.981%	2	725	+251.119%
2025-10-17	33.8000	34.0300	33.3500	33.4400	-13.903%	164	724	+359.898%
2025-10-16	39.2500	40.8800	38.5800	38.8400	-0.026%	426	680	+295.958%
2025-10-15	39.2000	39.2000	38.8500	38.8500	-13.378%	2	662	+295.856%
2025-10-10	45.0500	45.0500	44.8500	44.8500	+4.545%	2	661	+242.899%
2025-10-09	41.6500	42.9000	41.6000	42.9000	-5.402%	5	660	+258.485%
2025-10-07	45.2500	45.7500	45.2000	45.3500	-3.715%	7	650	+239.118%
2025-10-06	47.1000	47.1000	47.1000	47.1000	+1.182%	2	650	+226.518%
2025-10-03	46.5000	46.5500	46.5000	46.5500	-1.356%	2	650	+230.376%
2025-09-30	47.0500	47.1900	47.0500	47.1900	-9.684%	2	650	+225.895%
2025-09-26	52.2000	52.2500	52.2000	52.2500	+8.628%	2	650	+194.335%
2025-09-24	48.6000	48.8000	48.1000	48.1000	-10.278%	4	650	+219.730%
2025-09-23	50.4600	53.6100	50.4600	53.6100	+10.994%	2	646	+186.868%
2025-09-18	48.3000	48.3000	48.3000	48.3000	+4.365%	1	646	+218.406%
2025-09-17	46.2800	46.2800	46.2800	46.2800	+6.489%	1	646	+232.303%
2025-09-16	43.4600	43.4600	43.4600	43.4600	+1.661%	1	646	+253.866%
2025-09-11	43.6300	44.9100	42.7500	42.7500	+12.058%	6	647	+259.743%
2025-09-10	38.1500	38.1500	38.1500	38.1500	+9.000%	1	642	+303.119%
2025-09-09	35.0000	35.0000	35.0000	35.0000	+29.870%	1	641	+339.400%
2025-09-02	26.9500	26.9500	26.9500	26.9500	-9.503%	1	641	+470.649%
2025-08-29	29.7800	29.7800	29.7800	29.7800	+6.357%	1	641	+416.420%
2025-08-25	28.0100	28.0100	28.0000	28.0000	+23.023%	2	641	+449.250%
2025-08-21	22.6000	22.7600	22.6000	22.7600	-9.142%	2	641	+575.703%
2025-08-18	25.0500	25.0500	25.0500	25.0500	-14.447%	1	641	+513.932%
2025-08-14	29.2000	29.2800	29.2000	29.2800	-1.181%	2	641	+425.239%
2025-08-12	29.5700	29.6300	29.5700	29.6300	+25.551%	2	641	+419.035%
2025-08-11	23.8500	24.0600	23.3300	23.6000	-5.297%	4	641	+551.653%
2025-08-08	24.6800	24.9200	24.6800	24.9200	-2.236%	2	642	+517.135%
2025-08-07	24.9000	25.4900	24.9000	25.4900	-1.848%	4	643	+503.335%
2025-08-06	25.7800	25.9700	25.7800	25.9700	-5.769%	2	643	+492.183%
2025-07-31	27.5600	27.5600	27.5600	27.5600	+2.683%	1	643	+458.019%
2025-07-25	26.6000	26.8400	26.6000	26.8400	+22.669%	2	642	+472.988%
2025-07-23	21.6600	21.8800	21.6600	21.8800	+1.815%	4	642	+602.879%
2025-07-22	21.4900	21.4900	21.4900	21.4900	-8.397%	1	642	+615.635%
2025-07-18	23.1900	23.4600	23.1900	23.4600	-3.576%	2	642	+555.541%
2025-07-17	24.1000	24.3300	24.1000	24.3300	+4.645%	4	642	+532.100%
2025-07-16	23.6000	23.6000	23.2500	23.2500	-11.260%	2	641	+561.462%
2025-07-15	25.1600	26.2000	25.1600	26.2000	-1.504%	3	641	+486.985%
2025-07-14	26.2400	26.7500	26.2400	26.6000	+5.934%	56	642	+478.158%
2025-07-11	25.0000	25.1100	25.0000	25.1100	-0.357%	2	642	+512.465%
2025-07-08	24.9700	25.2000	24.9700	25.2000	-12.803%	2	642	+510.278%
2025-07-07	28.5500	28.9000	28.5500	28.9000	-8.718%	2	642	+432.145%
2025-07-03	31.4300	31.8500	31.2500	31.6600	+5.253%	4	642	+385.755%
2025-07-02	29.7500	30.0800	29.7500	30.0800	+5.915%	2	642	+411.270%
2025-07-01	28.4000	28.4000	28.4000	28.4000	-0.106%	2	642	+441.514%
2025-06-30	28.4300	28.4300	28.4300	28.4300	+64.335%	1	642	+440.943%
2025-06-24	17.3500	17.4300	17.2800	17.3000	+18.493%	6	641	+788.960%
2025-06-23	14.6000	14.6000	14.6000	14.6000	-0.815%	1	641	+953.356%
2025-06-20	14.7200	14.7200	14.7200	14.7200	+13.057%	22	641	+944.769%
2025-06-16	12.8500	13.0200	12.8500	13.0200	+6.809%	48	652	+1,081.183%
2025-06-13	11.8300	12.1900	11.8300	12.1900	+1.583%	4	667	+1,161.608%
2025-06-11	12.0000	12.0000	12.0000	12.0000	+23.711%	1	667	+1,181.583%
2025-05-30	9.8000	9.8000	9.7000	9.7000	-7.619%	4	667	+1,485.464%
2025-05-29	10.5000	10.5000	10.5000	10.5000	-6.250%	1	667	+1,364.667%
2025-05-28	11.1800	11.2000	11.1800	11.2000	+1.818%	2	668	+1,273.125%
2025-05-27	11.0000	11.0000	11.0000	11.0000	+4.167%	1	667	+1,298.091%
2025-05-23	10.4700	10.5600	10.4700	10.5600	+4.245%	4	666	+1,356.345%
2025-05-21	10.5500	10.7500	10.0000	10.1300	-5.415%	8	666	+1,418.164%
2025-05-20	11.0500	11.1500	10.6000	10.7100	+2.981%	7	665	+1,335.948%
2025-05-19	10.5000	10.5000	10.4000	10.4000	-2.713%	4	664	+1,378.750%
2025-05-14	10.5500	10.6900	10.5500	10.6900	+18.778%	3	661	+1,338.634%
2025-05-12	10.3000	10.3200	9.0000	9.0000	+27.660%	22	661	+1,608.778%
2025-05-06	7.0500	7.0500	7.0500	7.0500	-12.963%	8	661	+2,081.418%
2025-05-02	8.1700	8.1700	8.1000	8.1000	+24.615%	4	661	+1,798.642%
2025-04-30	6.5000	6.5000	6.5000	6.5000	+41.304%	2	661	+2,266.000%
2025-04-21	4.4500	4.6000	4.3500	4.6000	-2.128%	4	661	+3,243.261%
2025-04-17	4.6900	4.7000	4.6900	4.7000	+22.715%	2	661	+3,172.128%
2025-04-08	3.8300	3.8300	3.8300	3.8300	-15.265%	11	661	+3,915.405%
2025-04-04	4.5200	4.5200	4.5200	4.5200	-17.818%	2	661	+3,302.434%
2025-04-03	5.4000	5.5000	5.4000	5.5000	-30.114%	3	661	+2,696.182%
2025-04-02	7.8900	7.8900	7.8000	7.8700	+12.589%	3	658	+1,854.130%
2025-04-01	6.7100	7.0000	6.5500	6.9900	-18.150%	17	657	+2,100.143%
2025-03-24	8.5700	8.5700	8.5400	8.5400	+18.611%	2	652	+1,700.820%
2025-03-11	7.3000	7.3000	7.2000	7.2000	-3.356%	2	653	+2,035.972%
2025-03-10	7.2600	8.2700	7.2600	7.4500	-32.518%	57	653	+1,964.295%
2025-03-07	10.5300	16.0000	10.5300	11.0400	+2.889%	18	668	+1,293.025%
2025-03-06	10.9700	10.9700	10.7300	10.7300	-5.960%	2	659	+1,333.271%
2025-03-04	11.2500	11.4100	11.2500	11.4100	-19.364%	4	659	+1,247.853%
2025-02-26	13.9600	14.5400	13.8000	14.1500	-14.759%	166	663	+986.855%
2025-02-24	17.8500	17.8500	15.8000	16.6000	+2.469%	11	663	+826.446%
2025-02-21	19.0900	19.0900	14.9000	16.2000	-11.861%	30	664	+849.321%
2025-02-13	18.1100	19.0000	17.1000	18.3800	-2.234%	25	666	+736.725%
2025-02-12	17.4500	18.8000	17.4500	18.8000	+4.852%	13	666	+718.032%
2025-02-11	17.9300	17.9300	17.9300	17.9300	-8.753%	1	665	+757.724%
2025-02-10	19.6100	19.6500	19.6100	19.6500	-0.102%	2	665	+682.646%
2025-02-06	18.7000	19.6700	18.7000	19.6700	+16.253%	4	667	+681.851%
2025-02-05	16.2500	16.9200	16.2500	16.9200	+6.415%	2	671	+808.924%
2025-02-04	16.3400	16.4000	15.9000	15.9000	-3.049%	8	673	+867.233%
2025-02-03	15.6700	16.4000	14.0000	16.4000	-5.202%	70	671	+837.744%
2025-01-30	17.2400	17.3000	17.2400	17.3000	+5.746%	3	669	+788.960%
2025-01-29	16.1500	16.6400	16.1500	16.3600	+10.615%	5	669	+840.037%
2025-01-28	17.9000	17.9000	14.6400	14.7900	-0.135%	11	668	+939.824%
2025-01-27	14.4700	15.7000	13.6000	14.8100	-7.031%	1,024	668	+938.420%
2025-01-24	16.2500	16.9500	15.1000	15.9300	0.000%	764	174	+865.411%