Dark

GS20270115C970
GS Jan 15 2027 970.00 Call (GS270115C00970000)
option OPRA

Inactive

Aug 3, 2026

124.20-7.112%(-9.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	123.8500	124.2000	123.8500	124.2000	-7.112%	4	372	0.000%
2026-07-28	131.1900	133.7100	131.1900	133.7100	-38.223%	3	372	-7.112%
2026-07-14	198.5100	216.4400	198.1400	216.4400	+37.335%	16	371	-42.617%
2026-07-10	157.6000	157.6000	157.6000	157.6000	-5.049%	1	367	-21.193%
2026-07-09	165.9800	165.9800	165.9800	165.9800	+22.404%	15	367	-25.172%
2026-06-11	135.6000	135.6000	135.6000	135.6000	-5.637%	2	352	-8.407%
2026-06-09	143.7000	143.7000	143.7000	143.7000	+2.460%	14	350	-13.570%
2026-06-01	140.2500	140.2500	140.2500	140.2500	+15.661%	1	338	-11.444%
2026-05-28	121.2600	121.2600	121.2600	121.2600	+3.553%	2	338	+2.425%
2026-05-27	117.1000	117.1000	117.1000	117.1000	-2.700%	3	340	+6.063%
2026-05-26	123.5000	123.5000	120.3500	120.3500	-3.333%	3	340	+3.199%
2026-05-22	124.5000	124.5000	124.5000	124.5000	+19.379%	1	341	-0.241%
2026-05-21	113.7600	119.5000	104.2900	104.2900	-1.147%	4	342	+19.091%
2026-05-20	105.5000	105.5000	105.5000	105.5000	+27.185%	1	342	+17.725%
2026-05-19	82.9500	82.9500	82.9500	82.9500	-8.241%	1	342	+49.729%
2026-05-18	90.4000	90.4000	90.4000	90.4000	-4.237%	1	342	+37.389%
2026-05-15	94.1500	94.4000	94.1500	94.4000	-12.072%	9	342	+31.568%
2026-05-14	105.1500	107.3600	105.1500	107.3600	+31.087%	2	340	+15.686%
2026-05-12	80.7000	81.9000	80.7000	81.9000	-6.879%	6	339	+51.648%
2026-05-06	86.8500	87.9500	85.3500	87.9500	+17.267%	160	339	+41.217%
2026-05-04	75.0100	75.0100	75.0000	75.0000	-12.638%	4	476	+65.600%
2026-05-01	85.5200	85.8500	85.5200	85.8500	-6.685%	2	478	+44.671%
2026-04-22	92.0000	92.0000	92.0000	92.0000	+0.054%	1	478	+35.000%
2026-04-20	92.1500	92.1500	91.9500	91.9500	+8.496%	33	479	+35.073%
2026-04-17	84.7500	84.7500	84.7500	84.7500	+6.203%	1	464	+46.549%
2026-04-10	79.8000	79.8000	79.8000	79.8000	-0.437%	1	464	+55.639%
2026-04-08	80.1500	80.1500	80.1500	80.1500	+21.439%	1	464	+54.959%
2026-04-07	66.0000	66.0000	66.0000	66.0000	-0.452%	1	463	+88.182%
2026-04-06	67.0000	67.0000	66.1000	66.3000	+38.413%	13	462	+87.330%
2026-03-30	48.0500	48.0500	47.9000	47.9000	-8.325%	4	465	+159.290%
2026-03-26	55.9500	55.9500	52.2500	52.2500	-5.344%	6	467	+137.703%
2026-03-23	55.2000	55.2000	55.2000	55.2000	+31.272%	1	461	+125.000%
2026-03-19	42.0500	42.0500	42.0500	42.0500	-3.886%	2	460	+195.363%
2026-03-17	43.7500	43.7500	43.7500	43.7500	+1.156%	1	460	+183.886%
2026-03-12	42.8000	43.4800	42.7000	43.2500	-16.586%	50	459	+187.168%
2026-03-09	50.9000	51.8500	50.9000	51.8500	+1.112%	2	482	+139.537%
2026-03-06	51.2800	51.2800	51.2800	51.2800	-18.668%	1	483	+142.200%
2026-03-05	63.5500	63.7000	63.0500	63.0500	-29.983%	10	482	+96.987%
2026-02-24	90.0500	90.0500	90.0500	90.0500	+8.993%	1	486	+37.923%
2026-02-23	82.6200	82.6200	82.6200	82.6200	-9.059%	1	486	+50.327%
2026-02-19	97.0500	97.1500	90.8500	90.8500	-17.596%	22	486	+36.709%
2026-02-10	110.2500	110.2500	110.2500	110.2500	+13.660%	3	472	+12.653%
2026-02-06	97.0000	97.0000	97.0000	97.0000	+16.015%	1	469	+28.041%
2026-02-05	83.6100	83.6100	83.6100	83.6100	-16.432%	1	468	+48.547%
2026-01-30	100.0500	100.0500	100.0500	100.0500	-5.247%	1	468	+24.138%
2026-01-29	105.5900	105.5900	105.5900	105.5900	+10.047%	1	467	+17.625%
2026-01-27	95.1500	98.3000	94.8000	95.9500	+0.788%	7	467	+29.442%
2026-01-23	95.2000	95.2000	95.2000	95.2000	-23.294%	2	460	+30.462%
2026-01-22	120.6100	124.1100	120.3600	124.1100	+0.878%	9	460	+0.073%
2026-01-21	120.0000	123.6400	119.9000	123.0300	+12.100%	28	463	+0.951%
2026-01-20	112.9000	116.9500	109.7500	109.7500	-8.846%	68	460	+13.166%
2026-01-16	126.9800	126.9800	120.4000	120.4000	-5.827%	4	433	+3.156%
2026-01-15	123.0000	127.8500	122.6600	127.8500	+20.160%	7	433	-2.855%
2026-01-14	106.1000	107.4500	105.5000	106.4000	-6.494%	28	432	+16.729%
2026-01-12	113.1100	113.7900	112.6200	113.7900	+2.237%	23	405	+9.148%
2026-01-09	111.3500	111.5500	111.3000	111.3000	-4.912%	10	404	+11.590%
2026-01-07	117.0000	117.0500	117.0000	117.0500	-3.726%	10	397	+6.109%
2026-01-06	123.0500	124.7500	121.3500	121.5800	+2.773%	106	387	+2.155%
2026-01-05	116.7300	120.6000	116.7300	118.3000	+32.061%	63	282	+4.987%
2025-12-22	89.0300	89.6200	89.0300	89.5800	-8.452%	45	249	+38.647%
2025-12-11	98.0500	98.0500	97.8500	97.8500	+65.960%	2	228	+26.929%
2025-12-04	58.7800	58.9600	58.7800	58.9600	+8.582%	2	228	+110.651%
2025-12-03	54.3000	54.3000	54.3000	54.3000	+12.890%	1	229	+128.729%
2025-12-01	48.1000	48.1000	48.1000	48.1000	-10.926%	1	228	+158.212%
2025-11-28	54.0000	54.0000	54.0000	54.0000	+25.698%	1	228	+130.000%
2025-11-24	43.2000	43.3000	42.9600	42.9600	-2.695%	4	229	+189.106%
2025-11-17	44.3000	44.3000	44.1500	44.1500	+12.198%	2	228	+181.314%
2025-11-07	39.4300	39.4300	39.3500	39.3500	-10.892%	2	227	+215.629%
2025-11-06	43.2700	44.1600	43.2700	44.1600	-6.638%	2	226	+181.250%
2025-11-04	41.3500	47.8400	41.3500	47.3000	+2.581%	125	226	+162.579%
2025-11-03	41.6800	46.1100	41.2200	46.1100	+0.130%	109	316	+169.356%
2025-10-30	39.9200	46.6500	39.9200	46.0500	+17.956%	3	316	+169.707%
2025-10-29	40.0600	40.0600	38.8800	39.0400	+7.786%	141	316	+218.135%
2025-10-24	31.1900	36.2200	30.7700	36.2200	+23.702%	172	254	+242.904%
2025-10-22	29.2800	29.2800	29.2800	29.2800	-11.940%	90	291	+324.180%
2025-10-21	33.2200	33.2500	33.2200	33.2500	-0.509%	2	381	+273.534%
2025-10-20	33.6500	33.6500	33.4200	33.4200	+5.492%	2	380	+271.634%
2025-10-17	34.7000	34.7000	31.4000	31.6800	-13.395%	9	379	+292.045%
2025-10-16	36.9500	39.5000	36.5000	36.5800	-0.598%	139	379	+239.530%
2025-10-15	36.8000	36.8000	36.8000	36.8000	+2.793%	1	319	+237.500%
2025-10-14	36.0000	37.0000	34.0000	35.8000	-18.636%	109	319	+246.927%
2025-10-13	42.5000	44.5000	42.5000	44.0000	+15.033%	10	220	+182.273%
2025-10-10	39.0000	39.0000	38.2500	38.2500	-2.174%	2	215	+224.706%
2025-10-09	39.4000	39.4000	39.1000	39.1000	-4.959%	5	214	+217.647%
2025-10-08	41.1400	41.1400	41.1400	41.1400	-4.988%	1	215	+201.896%
2025-10-07	47.0000	47.0000	42.0000	43.3000	-5.870%	7	218	+186.836%
2025-10-06	46.6000	46.6000	45.3500	46.0000	+8.927%	7	218	+170.000%
2025-10-03	42.2000	42.3600	41.9300	42.2300	-7.187%	36	222	+194.104%
2025-09-25	45.5000	45.5000	45.5000	45.5000	-7.426%	1	207	+172.967%
2025-09-24	49.1500	49.1500	49.1500	49.1500	-9.982%	1	207	+152.696%
2025-09-23	54.7500	54.7500	54.6000	54.6000	+35.990%	2	206	+127.473%
2025-09-16	40.5000	40.5000	40.1500	40.1500	+1.006%	3	205	+209.340%
2025-09-11	39.7500	39.7500	39.7500	39.7500	+12.288%	2	202	+212.453%
2025-09-10	35.4000	35.4000	35.4000	35.4000	+36.154%	1	200	+250.847%
2025-09-04	26.0000	26.0000	26.0000	26.0000	-4.971%	1	199	+377.692%
2025-08-25	27.0000	27.3600	27.0000	27.3600	+4.229%	2	200	+353.947%
2025-08-22	26.2500	26.2500	26.2500	26.2500	+6.275%	4	200	+373.143%
2025-08-18	24.7000	24.7000	24.7000	24.7000	-10.280%	1	200	+402.834%
2025-08-14	27.2500	27.5300	27.2500	27.5300	-1.854%	2	199	+351.144%
2025-08-13	27.9800	28.0500	27.9800	28.0500	+27.269%	2	199	+342.781%
2025-08-11	21.8000	22.0400	21.8000	22.0400	-5.731%	2	200	+463.521%
2025-08-08	23.2100	23.3800	23.2100	23.3800	-0.595%	2	199	+431.223%
2025-08-07	23.4500	23.6600	23.4500	23.5200	-1.508%	4	199	+428.061%
2025-08-05	23.8500	23.8800	23.8500	23.8800	+5.570%	2	199	+420.101%
2025-08-01	20.5000	22.6200	20.5000	22.6200	-9.988%	15	198	+449.072%
2025-07-25	24.9000	25.1300	24.9000	25.1300	+13.813%	2	198	+394.230%
2025-07-18	21.7800	22.0800	21.7800	22.0800	-3.030%	2	198	+462.500%
2025-07-17	22.3000	22.7700	22.3000	22.7700	+8.017%	4	198	+445.455%
2025-07-16	21.0600	21.0800	21.0600	21.0800	-9.333%	100	199	+489.184%
2025-07-15	23.6700	23.7000	23.2500	23.2500	-7.111%	3	99	+434.194%
2025-07-14	24.7200	25.0300	24.7200	25.0300	+6.647%	2	100	+396.205%
2025-07-11	23.3200	23.4700	23.3200	23.4700	-13.872%	2	100	+429.186%
2025-07-07	26.9000	27.4000	26.9000	27.2500	-9.798%	4	100	+355.780%
2025-07-03	29.7600	30.2100	29.7600	30.2100	+6.825%	2	102	+311.122%
2025-07-02	27.9500	28.2800	27.9500	28.2800	+1.837%	2	102	+339.180%
2025-06-30	27.4500	27.7700	27.4500	27.7700	+128.560%	2	103	+347.245%
2025-06-16	12.1700	12.2000	12.0800	12.1500	+6.860%	6	103	+922.222%
2025-06-13	10.9700	11.3700	10.9700	11.3700	+24.945%	4	104	+992.348%
2025-06-02	9.1000	9.1000	9.1000	9.1000	-7.143%	1	104	+1,264.835%
2025-05-29	9.8000	9.8000	9.8000	9.8000	+94.059%	1	103	+1,167.347%
2025-04-22	5.0500	5.0500	5.0500	5.0500	+13.229%	1	102	+2,359.406%
2025-04-15	4.1000	4.5700	4.1000	4.4600	+26.705%	3	103	+2,684.753%
2025-04-09	4.0800	4.9000	3.5200	3.5200	-29.600%	4	103	+3,428.409%
2025-04-03	5.0000	5.0000	5.0000	5.0000	-27.326%	2	104	+2,384.000%
2025-04-02	6.6200	6.8800	6.2500	6.8800	+6.173%	5	100	+1,705.233%
2025-04-01	6.3800	6.6500	6.1000	6.4800	+6.230%	64	100	+1,816.667%
2025-03-31	6.1000	6.1000	6.1000	6.1000	+0.329%	1	73	+1,936.066%
2025-03-28	6.2300	6.2300	6.0800	6.0800	-35.525%	6	73	+1,942.763%
2025-03-26	9.9100	9.9100	9.4300	9.4300	-53.661%	22	71	+1,217.073%
2025-02-18	20.0000	20.3500	20.0000	20.3500	0.000%	50	50	+510.319%