Dark

GS20270115C980
GS Jan 15 2027 980.00 Call (GS270115C00980000)
option OPRA

EOD

Jul 1, 2026

134.12+2.109%(+2.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	138.5000	138.5000	134.1200	134.1200	+2.109%	5	812	0.000%
2026-06-29	132.9000	132.9000	131.3500	131.3500	-3.455%	8	810	+2.109%
2026-06-26	135.9500	136.0500	135.9500	136.0500	-28.770%	2	800	-1.419%
2026-06-18	191.0000	191.0000	191.0000	191.0000	-7.056%	1	797	-29.780%
2026-06-17	204.8200	205.5000	204.8200	205.5000	+43.056%	6	797	-34.735%
2026-06-11	143.6000	143.6500	143.6000	143.6500	-0.243%	2	797	-6.634%
2026-06-09	144.0000	144.0000	144.0000	144.0000	-11.835%	9	797	-6.861%
2026-06-08	163.3300	163.3300	163.3300	163.3300	-15.021%	1	798	-17.884%
2026-06-04	192.2000	192.2000	192.2000	192.2000	+24.627%	1	798	-30.219%
2026-06-01	154.2200	154.2200	154.2200	154.2200	+16.833%	1	798	-13.033%
2026-05-29	132.0000	132.0000	132.0000	132.0000	+9.001%	1	799	+1.606%
2026-05-28	121.1000	121.1000	121.1000	121.1000	+3.213%	2	799	+10.751%
2026-05-22	117.4900	118.7100	117.3300	117.3300	+13.913%	8	799	+14.310%
2026-05-20	103.0000	103.0000	103.0000	103.0000	+3.935%	1	800	+30.214%
2026-05-14	99.1000	99.1000	99.1000	99.1000	+7.391%	2	801	+35.338%
2026-05-13	84.7500	92.2800	84.3000	92.2800	+18.841%	3	790	+45.340%
2026-05-12	78.8000	78.8000	76.6500	77.6500	-7.062%	7	790	+72.724%
2026-05-11	83.5500	83.5500	83.4700	83.5500	+5.293%	6	790	+60.527%
2026-05-08	78.9500	79.4000	78.9500	79.3500	+5.519%	4	789	+69.023%
2026-05-07	79.9000	79.9000	75.2000	75.2000	+2.383%	3	785	+78.351%
2026-04-29	73.4500	73.4500	73.4500	73.4500	-9.142%	1	784	+82.600%
2026-04-24	80.8400	80.8400	80.8400	80.8400	-5.229%	3	784	+65.908%
2026-04-23	90.8800	90.8800	84.7000	85.3000	-2.570%	9	781	+57.233%
2026-04-20	87.4000	87.6500	87.2500	87.5500	+21.009%	16	774	+53.192%
2026-04-15	72.2500	72.4000	72.2000	72.3500	+4.401%	4	767	+85.377%
2026-04-14	70.3100	70.3100	69.3000	69.3000	-13.945%	2	767	+93.535%
2026-04-08	80.5300	80.5300	80.5300	80.5300	+22.108%	6	768	+66.547%
2026-04-06	65.9500	65.9500	65.9500	65.9500	+18.021%	1	768	+103.366%
2026-03-31	45.4000	55.8800	45.4000	55.8800	+14.274%	2	768	+140.014%
2026-03-26	48.8000	49.0100	48.7900	48.9000	-6.857%	12	769	+174.274%
2026-03-23	52.5000	52.5000	52.2500	52.5000	+18.377%	9	771	+155.467%
2026-03-19	39.3500	44.4000	39.3500	44.3500	+16.711%	41	767	+202.413%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-6.863%	1	772	+252.947%
2026-03-12	41.1000	41.1000	40.8000	40.8000	-23.091%	2	771	+228.725%
2026-03-10	52.2000	53.0500	52.2000	53.0500	+8.045%	4	770	+152.818%
2026-03-09	48.1500	49.1000	48.1500	49.1000	-5.577%	2	767	+173.157%
2026-03-06	52.0000	52.0000	52.0000	52.0000	-24.975%	1	769	+157.923%
2026-02-27	69.3300	69.3300	69.3100	69.3100	-22.783%	2	770	+93.507%
2026-02-25	89.8300	89.8300	89.7600	89.7600	+4.433%	6	763	+49.421%
2026-02-24	85.9500	85.9500	85.9500	85.9500	-13.050%	1	763	+56.044%
2026-02-18	98.8500	98.8500	98.8500	98.8500	-13.137%	1	762	+35.680%
2026-02-11	110.1400	113.8000	110.1400	113.8000	+12.118%	11	762	+17.856%
2026-02-09	96.0400	101.8000	96.0400	101.5000	+16.600%	5	761	+32.138%
2026-02-04	100.5700	100.8000	87.0500	87.0500	-20.408%	22	759	+54.072%
2026-02-03	106.2600	109.3700	106.2600	109.3700	+7.658%	2	761	+22.630%
2026-02-02	100.0000	101.5900	100.0000	101.5900	+4.732%	33	759	+32.021%
2026-01-30	95.7000	97.0000	95.7000	97.0000	+1.358%	3	736	+38.268%
2026-01-29	95.7000	95.7000	95.7000	95.7000	+4.044%	1	733	+40.146%
2026-01-28	91.9800	91.9800	91.9800	91.9800	-1.626%	5	732	+45.814%
2026-01-26	93.5000	93.5000	93.5000	93.5000	+1.575%	1	732	+43.444%
2026-01-23	95.5000	96.9000	91.8000	92.0500	-21.886%	18	732	+45.703%
2026-01-22	114.3300	119.1800	114.3300	117.8400	+2.764%	37	731	+13.815%
2026-01-21	104.2100	120.0000	104.2100	114.6700	+8.251%	66	741	+16.962%
2026-01-20	108.2200	115.1500	105.9300	105.9300	-9.762%	154	728	+26.612%
2026-01-16	116.0800	120.6500	113.0000	117.3900	-0.694%	38	680	+14.252%
2026-01-15	112.0000	118.2100	112.0000	118.2100	+18.222%	7	680	+13.459%
2026-01-14	99.9900	99.9900	99.9900	99.9900	-4.178%	20	682	+34.133%
2026-01-13	104.2200	104.3500	104.2200	104.3500	-4.886%	3	702	+28.529%
2026-01-12	109.7200	109.7700	109.0500	109.7100	+0.651%	22	703	+22.250%
2026-01-09	109.0000	109.0000	109.0000	109.0000	-6.002%	1	703	+23.046%
2026-01-06	115.3400	115.9600	115.1500	115.9600	+43.835%	24	703	+15.661%
2026-01-02	80.6200	80.6200	80.6200	80.6200	+7.853%	1	703	+66.361%
2025-12-31	76.3500	76.3500	74.7000	74.7500	-8.248%	4	703	+79.425%
2025-12-29	81.5000	81.5900	81.4700	81.4700	-5.454%	204	703	+64.625%
2025-12-22	86.2700	86.5300	86.1700	86.1700	-8.056%	22	505	+55.646%
2025-12-11	93.7200	93.7200	93.7200	93.7200	+24.960%	1	506	+43.107%
2025-12-10	75.0000	75.0000	75.0000	75.0000	-3.821%	1	506	+78.827%
2025-12-09	74.0300	77.9800	74.0300	77.9800	+40.885%	6	506	+71.993%
2025-12-04	56.1400	56.1800	55.3200	55.3500	+13.190%	98	502	+142.313%
2025-12-02	48.9000	48.9000	48.9000	48.9000	+8.546%	1	475	+174.274%
2025-11-17	45.2500	45.2500	45.0500	45.0500	-18.653%	2	474	+197.714%
2025-11-13	56.1500	56.1500	55.3800	55.3800	+12.653%	4	474	+142.181%
2025-11-11	48.8400	49.2100	48.8400	49.1600	+6.638%	16	474	+172.823%
2025-11-10	45.6500	46.1000	45.3500	46.1000	+14.905%	3	469	+190.933%
2025-11-07	40.1200	40.1200	40.1200	40.1200	-0.963%	1	468	+234.297%
2025-11-06	40.6500	40.6500	40.5100	40.5100	-9.958%	2	468	+231.079%
2025-11-04	44.7000	45.4300	44.7000	44.9900	+13.296%	6	468	+198.111%
2025-10-29	40.0400	40.0400	38.7600	39.7100	+6.319%	5	467	+237.749%
2025-10-27	37.4000	37.4000	37.3500	37.3500	+27.387%	2	465	+259.090%
2025-10-24	29.3000	30.7000	28.8100	29.3200	+6.812%	226	465	+357.435%
2025-10-22	28.7000	28.7000	27.3900	27.4500	-11.165%	6	359	+388.597%
2025-10-21	31.1000	31.1000	30.9000	30.9000	+3.448%	2	360	+334.045%
2025-10-17	29.8400	30.6200	29.7200	29.8700	-15.883%	20	360	+349.012%
2025-10-16	34.9100	35.6300	34.6400	35.5100	+1.631%	12	368	+277.696%
2025-10-15	34.8000	35.1000	34.7400	34.9400	+11.629%	48	373	+283.858%
2025-10-14	31.4000	31.4000	31.3000	31.3000	-18.383%	2	386	+328.498%
2025-10-09	37.3000	38.3500	36.7000	38.3500	-6.349%	41	387	+249.726%
2025-10-07	40.5000	40.9500	40.4500	40.9500	-5.645%	4	395	+227.521%
2025-10-06	43.5000	43.5000	43.4000	43.4000	-3.125%	6	395	+209.032%
2025-09-29	44.9000	44.9000	44.8000	44.8000	+1.818%	2	398	+199.375%
2025-09-25	44.0000	44.0000	44.0000	44.0000	-0.340%	1	398	+204.818%
2025-09-22	44.9000	44.9000	44.1500	44.1500	+13.877%	9	397	+203.783%
2025-09-16	39.6200	39.6200	37.5700	38.7700	+0.155%	10	398	+245.938%
2025-09-15	38.7100	38.7100	38.7100	38.7100	+3.752%	2	408	+246.474%
2025-09-11	39.9500	39.9500	37.3100	37.3100	+56.765%	8	406	+259.475%
2025-09-04	23.8000	23.8000	23.8000	23.8000	+8.182%	1	398	+463.529%
2025-09-03	22.0000	22.0000	22.0000	22.0000	-1.257%	1	399	+509.636%
2025-09-02	22.6800	22.6800	22.2800	22.2800	-17.664%	2	399	+501.975%
2025-08-29	26.9800	27.0600	26.9800	27.0600	+10.000%	2	401	+395.639%
2025-08-22	23.3900	24.6000	23.3900	24.6000	+20.000%	2	401	+445.203%
2025-08-21	20.5000	20.5000	20.5000	20.5000	-0.485%	2	402	+554.244%
2025-08-20	18.8400	20.6000	18.8400	20.6000	-12.154%	2	404	+551.068%
2025-08-15	23.4300	23.4500	23.4300	23.4500	-9.494%	2	404	+471.940%
2025-08-14	25.7000	25.9100	25.7000	25.9100	-1.632%	2	404	+417.638%
2025-08-12	26.5400	26.5400	26.3400	26.3400	+27.864%	10	403	+409.188%
2025-08-11	20.4400	20.6000	20.4400	20.6000	-6.193%	2	403	+551.068%
2025-08-08	21.6000	21.9600	21.6000	21.9600	-0.589%	2	402	+510.747%
2025-08-07	21.8500	22.0900	21.8500	22.0900	-3.537%	2	402	+507.153%
2025-08-06	23.3500	23.4400	22.9000	22.9000	-0.218%	3	403	+485.677%
2025-08-04	23.1000	23.1000	22.9500	22.9500	-5.749%	2	404	+484.401%
2025-07-31	24.6000	24.7600	24.3000	24.3500	-2.600%	8	403	+450.801%
2025-07-29	23.7600	25.0000	23.7600	25.0000	+2.965%	3	407	+436.480%
2025-07-25	23.3500	24.2800	23.3500	24.2800	+10.364%	3	406	+452.389%
2025-07-24	22.3300	22.3300	22.0000	22.0000	+17.021%	2	407	+509.636%
2025-07-22	18.8000	18.8000	18.8000	18.8000	-9.615%	12	408	+613.404%
2025-07-18	20.4300	20.8000	20.4300	20.8000	-3.030%	2	408	+544.808%
2025-07-17	21.2100	21.5300	21.2100	21.4500	+2.976%	8	409	+525.268%
2025-07-16	20.7400	20.8300	20.7400	20.8300	-2.664%	2	411	+543.879%
2025-07-15	22.2500	22.4100	21.4000	21.4000	-8.233%	9	412	+526.729%
2025-07-14	23.1300	23.3700	23.1300	23.3200	+4.809%	6	413	+475.129%
2025-07-11	22.0600	22.2500	22.0600	22.2500	-0.224%	2	414	+502.787%
2025-07-10	22.0200	22.3000	22.0200	22.3000	+7.990%	2	414	+501.435%
2025-07-09	20.6500	20.7500	20.6500	20.6500	-9.231%	3	415	+549.492%
2025-07-08	22.7000	22.7500	22.7000	22.7500	-11.856%	2	417	+489.538%
2025-07-07	25.5400	25.8100	25.5400	25.8100	-7.821%	2	417	+419.644%
2025-07-03	28.0200	28.4600	27.7000	28.0000	+4.712%	8	422	+379.000%
2025-07-02	26.5000	26.7400	26.4500	26.7400	+6.322%	3	422	+401.571%
2025-06-30	25.9300	25.9300	24.2100	25.1500	+21.792%	124	423	+433.280%
2025-06-27	20.6500	20.6500	20.6500	20.6500	-2.824%	1	426	+549.492%
2025-06-26	19.2500	21.2500	19.0000	21.2500	+34.921%	27	426	+531.153%
2025-06-25	15.7500	15.7500	15.7500	15.7500	+4.651%	12	430	+751.556%
2025-06-24	15.2000	15.2500	15.0500	15.0500	+16.667%	3	430	+791.163%
2025-06-23	11.6500	12.9000	11.6500	12.9000	+15.179%	2	429	+939.690%
2025-06-17	11.2800	11.2800	11.2000	11.2000	-3.030%	2	429	+1,097.500%
2025-06-16	11.4600	11.6000	11.4600	11.5500	+18.462%	20	430	+1,061.212%
2025-06-13	10.0000	10.0000	9.7500	9.7500	-4.878%	8	420	+1,275.590%
2025-06-12	10.2500	10.2500	10.2500	10.2500	+7.895%	1	420	+1,208.488%
2025-06-06	10.0000	10.0000	9.5000	9.5000	+13.772%	4	419	+1,311.789%
2025-06-04	8.9700	9.1200	8.3500	8.3500	-1.765%	5	418	+1,506.228%
2025-06-02	8.0000	8.5000	8.0000	8.5000	-5.028%	2	417	+1,477.882%
2025-05-30	8.9500	9.0500	8.9500	8.9500	-2.717%	6	415	+1,398.547%
2025-05-29	9.2000	9.2000	9.2000	9.2000	-9.804%	3	414	+1,357.826%
2025-05-27	10.0000	10.2000	9.9000	10.2000	+10.870%	4	413	+1,214.902%
2025-05-23	9.2000	9.2500	9.2000	9.2000	+3.371%	8	413	+1,357.826%
2025-05-21	8.9000	8.9000	8.9000	8.9000	-3.261%	1	413	+1,406.966%
2025-05-20	9.4000	9.4000	9.2000	9.2000	-6.599%	7	413	+1,357.826%
2025-05-19	10.0000	10.0000	8.7000	9.8500	-5.742%	10	413	+1,261.624%
2025-05-16	10.5500	10.5500	10.4500	10.4500	+7.732%	4	406	+1,183.445%
2025-05-14	9.7000	9.7000	9.7000	9.7000	+7.182%	10	405	+1,282.680%
2025-05-13	9.0500	9.0500	9.0500	9.0500	+35.075%	10	405	+1,381.989%
2025-05-09	6.7500	6.7500	6.7000	6.7000	-6.425%	4	395	+1,901.791%
2025-05-08	6.5000	7.2000	6.5000	7.1600	+18.937%	8	394	+1,773.184%
2025-05-07	6.0500	6.0500	6.0200	6.0200	-2.903%	2	393	+2,127.907%
2025-05-06	6.2500	6.2500	6.1500	6.2000	-11.429%	13	393	+2,063.226%
2025-05-05	7.1000	7.1000	7.0000	7.0000	-1.961%	2	386	+1,816.000%
2025-05-02	7.1400	7.1400	7.1400	7.1400	+7.368%	2	386	+1,778.431%
2025-05-01	6.6500	6.6500	6.6500	6.6500	+15.854%	2	386	+1,916.842%
2025-04-30	5.5000	5.7400	5.5000	5.7400	-1.375%	7	385	+2,236.585%
2025-04-25	5.8500	5.8500	5.8200	5.8200	-2.185%	4	381	+2,204.467%
2025-04-24	5.9500	5.9500	5.9500	5.9500	+2.941%	1	380	+2,154.118%
2025-04-23	5.8500	5.8500	5.7800	5.7800	+24.838%	2	380	+2,220.415%
2025-04-22	4.1500	4.7800	4.1500	4.6300	+14.321%	4	380	+2,796.760%
2025-04-15	4.0600	4.1000	4.0500	4.0500	-6.467%	4	380	+3,211.605%
2025-04-11	4.1800	4.3300	3.6400	4.3300	+9.898%	40	381	+2,997.460%
2025-04-10	4.3000	4.3000	3.9400	3.9400	-21.200%	2	376	+3,304.061%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+21.951%	1	374	+2,582.400%
2025-04-04	4.0000	4.1000	4.0000	4.1000	-12.766%	10	373	+3,171.220%
2025-04-03	4.7000	4.7000	4.7000	4.7000	-33.803%	1	368	+2,753.617%
2025-04-02	6.8200	7.1000	6.8200	7.1000	+17.355%	13	368	+1,789.014%
2025-04-01	5.5000	6.0500	5.5000	6.0500	+5.217%	5	366	+2,116.860%
2025-03-31	5.7500	5.9300	5.6800	5.7500	+2.131%	8	365	+2,232.522%
2025-03-28	5.8700	6.1000	5.6300	5.6300	-15.970%	34	365	+2,282.238%
2025-03-27	6.7000	6.7000	6.7000	6.7000	-12.418%	19	367	+1,901.791%
2025-03-26	9.0900	9.9000	7.4800	7.6500	-8.383%	498	367	+1,653.203%
2025-03-25	8.1500	8.4000	8.1500	8.3500	+1.954%	20	82	+1,506.228%
2025-03-24	7.8500	9.0000	7.8000	8.1900	+51.386%	112	82	+1,537.607%
2025-03-14	5.3500	5.4100	5.3500	5.4100	-14.534%	4	19	+2,379.113%
2025-03-13	6.3300	6.3300	6.3300	6.3300	-4.525%	1	18	+2,018.799%
2025-03-12	8.2700	8.2700	6.4300	6.6300	-10.647%	4	18	+1,922.926%
2025-03-11	7.7600	7.7600	6.4000	7.4200	+7.692%	13	18	+1,707.547%
2025-03-10	6.8100	6.8900	6.5500	6.8900	-34.381%	7	16	+1,846.589%
2025-03-06	9.7000	10.5000	9.7000	10.5000	+1.449%	7	14	+1,177.333%
2025-03-05	10.1500	10.3500	10.1500	10.3500	-26.071%	2	7	+1,195.845%
2025-03-03	14.0000	14.0000	14.0000	14.0000	+26.697%	1	7	+858.000%
2025-02-28	11.0500	11.0500	11.0500	11.0500	-22.727%	10	7	+1,113.756%
2025-02-21	14.1000	14.3000	14.1000	14.3000	-10.513%	4	2	+837.902%
2025-02-20	14.7000	17.2800	14.7000	15.9800	0.000%	3	1	+739.299%