Dark

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

EOD

Aug 13, 2026

129.05-17.276%(-26.95)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	130.7700	133.8500	129.0500	129.0500	-17.276%	201	657	0.000%
2026-08-05	156.0000	156.0000	156.0000	156.0000	+33.333%	2	814	-17.276%
2026-07-30	117.0000	117.0000	117.0000	117.0000	+17.588%	2	816	+10.299%
2026-07-29	108.5700	108.5700	99.0000	99.5000	-34.336%	57	816	+29.698%
2026-07-20	151.5300	151.5300	151.5300	151.5300	-8.662%	1	819	-14.835%
2026-07-17	166.4800	166.4800	165.9000	165.9000	-23.843%	2	819	-22.212%
2026-07-15	217.8400	217.8400	217.8400	217.8400	+10.048%	1	819	-40.759%
2026-07-14	188.8500	202.3000	188.8500	197.9500	+29.143%	14	818	-34.807%
2026-07-10	151.4000	153.3000	151.4000	153.2800	+1.175%	7	814	-15.808%
2026-07-09	151.5000	151.5000	151.5000	151.5000	+12.497%	1	814	-14.818%
2026-07-08	134.6700	134.6700	134.6700	134.6700	+4.826%	1	814	-4.173%
2026-07-02	140.1000	140.2300	126.2700	128.4700	-4.213%	6	812	+0.451%
2026-07-01	138.5000	138.5000	134.1200	134.1200	+2.109%	5	812	-3.780%
2026-06-29	132.9000	132.9000	131.3500	131.3500	-3.455%	8	810	-1.751%
2026-06-26	135.9500	136.0500	135.9500	136.0500	-28.770%	2	800	-5.145%
2026-06-18	191.0000	191.0000	191.0000	191.0000	-7.056%	1	797	-32.435%
2026-06-17	204.8200	205.5000	204.8200	205.5000	+43.056%	6	797	-37.202%
2026-06-11	143.6000	143.6500	143.6000	143.6500	-0.243%	2	797	-10.164%
2026-06-09	144.0000	144.0000	144.0000	144.0000	-11.835%	9	797	-10.382%
2026-06-08	163.3300	163.3300	163.3300	163.3300	-15.021%	1	798	-20.988%
2026-06-04	192.2000	192.2000	192.2000	192.2000	+24.627%	1	798	-32.856%
2026-06-01	154.2200	154.2200	154.2200	154.2200	+16.833%	1	798	-16.321%
2026-05-29	132.0000	132.0000	132.0000	132.0000	+9.001%	1	799	-2.235%
2026-05-28	121.1000	121.1000	121.1000	121.1000	+3.213%	2	799	+6.565%
2026-05-22	117.4900	118.7100	117.3300	117.3300	+13.913%	8	799	+9.989%
2026-05-20	103.0000	103.0000	103.0000	103.0000	+3.935%	1	800	+25.291%
2026-05-14	99.1000	99.1000	99.1000	99.1000	+7.391%	2	801	+30.222%
2026-05-13	84.7500	92.2800	84.3000	92.2800	+18.841%	3	790	+39.846%
2026-05-12	78.8000	78.8000	76.6500	77.6500	-7.062%	7	790	+66.194%
2026-05-11	83.5500	83.5500	83.4700	83.5500	+5.293%	6	790	+54.458%
2026-05-08	78.9500	79.4000	78.9500	79.3500	+5.519%	4	789	+62.634%
2026-05-07	79.9000	79.9000	75.2000	75.2000	+2.383%	3	785	+71.609%
2026-04-29	73.4500	73.4500	73.4500	73.4500	-9.142%	1	784	+75.698%
2026-04-24	80.8400	80.8400	80.8400	80.8400	-5.229%	3	784	+59.636%
2026-04-23	90.8800	90.8800	84.7000	85.3000	-2.570%	9	781	+51.290%
2026-04-20	87.4000	87.6500	87.2500	87.5500	+21.009%	16	774	+47.401%
2026-04-15	72.2500	72.4000	72.2000	72.3500	+4.401%	4	767	+78.369%
2026-04-14	70.3100	70.3100	69.3000	69.3000	-13.945%	2	767	+86.219%
2026-04-08	80.5300	80.5300	80.5300	80.5300	+22.108%	6	768	+60.251%
2026-04-06	65.9500	65.9500	65.9500	65.9500	+18.021%	1	768	+95.679%
2026-03-31	45.4000	55.8800	45.4000	55.8800	+14.274%	2	768	+130.941%
2026-03-26	48.8000	49.0100	48.7900	48.9000	-6.857%	12	769	+163.906%
2026-03-23	52.5000	52.5000	52.2500	52.5000	+18.377%	9	771	+145.810%
2026-03-19	39.3500	44.4000	39.3500	44.3500	+16.711%	41	767	+190.981%
2026-03-13	38.0000	38.0000	38.0000	38.0000	-6.863%	1	772	+239.605%
2026-03-12	41.1000	41.1000	40.8000	40.8000	-23.091%	2	771	+216.299%
2026-03-10	52.2000	53.0500	52.2000	53.0500	+8.045%	4	770	+143.261%
2026-03-09	48.1500	49.1000	48.1500	49.1000	-5.577%	2	767	+162.831%
2026-03-06	52.0000	52.0000	52.0000	52.0000	-24.975%	1	769	+148.173%
2026-02-27	69.3300	69.3300	69.3100	69.3100	-22.783%	2	770	+86.192%
2026-02-25	89.8300	89.8300	89.7600	89.7600	+4.433%	6	763	+43.772%
2026-02-24	85.9500	85.9500	85.9500	85.9500	-13.050%	1	763	+50.145%
2026-02-18	98.8500	98.8500	98.8500	98.8500	-13.137%	1	762	+30.551%
2026-02-11	110.1400	113.8000	110.1400	113.8000	+12.118%	11	762	+13.401%
2026-02-09	96.0400	101.8000	96.0400	101.5000	+16.600%	5	761	+27.143%
2026-02-04	100.5700	100.8000	87.0500	87.0500	-20.408%	22	759	+48.248%
2026-02-03	106.2600	109.3700	106.2600	109.3700	+7.658%	2	761	+17.994%
2026-02-02	100.0000	101.5900	100.0000	101.5900	+4.732%	33	759	+27.030%
2026-01-30	95.7000	97.0000	95.7000	97.0000	+1.358%	3	736	+33.041%
2026-01-29	95.7000	95.7000	95.7000	95.7000	+4.044%	1	733	+34.848%
2026-01-28	91.9800	91.9800	91.9800	91.9800	-1.626%	5	732	+40.302%
2026-01-26	93.5000	93.5000	93.5000	93.5000	+1.575%	1	732	+38.021%
2026-01-23	95.5000	96.9000	91.8000	92.0500	-21.886%	18	732	+40.196%
2026-01-22	114.3300	119.1800	114.3300	117.8400	+2.764%	37	731	+9.513%
2026-01-21	104.2100	120.0000	104.2100	114.6700	+8.251%	66	741	+12.540%
2026-01-20	108.2200	115.1500	105.9300	105.9300	-9.762%	154	728	+21.826%
2026-01-16	116.0800	120.6500	113.0000	117.3900	-0.694%	38	680	+9.933%
2026-01-15	112.0000	118.2100	112.0000	118.2100	+18.222%	7	680	+9.170%
2026-01-14	99.9900	99.9900	99.9900	99.9900	-4.178%	20	682	+29.063%
2026-01-13	104.2200	104.3500	104.2200	104.3500	-4.886%	3	702	+23.670%
2026-01-12	109.7200	109.7700	109.0500	109.7100	+0.651%	22	703	+17.628%
2026-01-09	109.0000	109.0000	109.0000	109.0000	-6.002%	1	703	+18.394%
2026-01-06	115.3400	115.9600	115.1500	115.9600	+43.835%	24	703	+11.288%
2026-01-02	80.6200	80.6200	80.6200	80.6200	+7.853%	1	703	+60.072%
2025-12-31	76.3500	76.3500	74.7000	74.7500	-8.248%	4	703	+72.642%
2025-12-29	81.5000	81.5900	81.4700	81.4700	-5.454%	204	703	+58.402%
2025-12-22	86.2700	86.5300	86.1700	86.1700	-8.056%	22	505	+49.762%
2025-12-11	93.7200	93.7200	93.7200	93.7200	+24.960%	1	506	+37.697%
2025-12-10	75.0000	75.0000	75.0000	75.0000	-3.821%	1	506	+72.067%
2025-12-09	74.0300	77.9800	74.0300	77.9800	+40.885%	6	506	+65.491%
2025-12-04	56.1400	56.1800	55.3200	55.3500	+13.190%	98	502	+133.153%
2025-12-02	48.9000	48.9000	48.9000	48.9000	+8.546%	1	475	+163.906%
2025-11-17	45.2500	45.2500	45.0500	45.0500	-18.653%	2	474	+186.459%
2025-11-13	56.1500	56.1500	55.3800	55.3800	+12.653%	4	474	+133.026%
2025-11-11	48.8400	49.2100	48.8400	49.1600	+6.638%	16	474	+162.510%
2025-11-10	45.6500	46.1000	45.3500	46.1000	+14.905%	3	469	+179.935%
2025-11-07	40.1200	40.1200	40.1200	40.1200	-0.963%	1	468	+221.660%
2025-11-06	40.6500	40.6500	40.5100	40.5100	-9.958%	2	468	+218.563%
2025-11-04	44.7000	45.4300	44.7000	44.9900	+13.296%	6	468	+186.842%
2025-10-29	40.0400	40.0400	38.7600	39.7100	+6.319%	5	467	+224.981%
2025-10-27	37.4000	37.4000	37.3500	37.3500	+27.387%	2	465	+245.515%
2025-10-24	29.3000	30.7000	28.8100	29.3200	+6.812%	226	465	+340.143%
2025-10-22	28.7000	28.7000	27.3900	27.4500	-11.165%	6	359	+370.128%
2025-10-21	31.1000	31.1000	30.9000	30.9000	+3.448%	2	360	+317.638%
2025-10-17	29.8400	30.6200	29.7200	29.8700	-15.883%	20	360	+332.039%
2025-10-16	34.9100	35.6300	34.6400	35.5100	+1.631%	12	368	+263.419%
2025-10-15	34.8000	35.1000	34.7400	34.9400	+11.629%	48	373	+269.347%
2025-10-14	31.4000	31.4000	31.3000	31.3000	-18.383%	2	386	+312.300%
2025-10-09	37.3000	38.3500	36.7000	38.3500	-6.349%	41	387	+236.506%
2025-10-07	40.5000	40.9500	40.4500	40.9500	-5.645%	4	395	+215.140%
2025-10-06	43.5000	43.5000	43.4000	43.4000	-3.125%	6	395	+197.350%
2025-09-29	44.9000	44.9000	44.8000	44.8000	+1.818%	2	398	+188.058%
2025-09-25	44.0000	44.0000	44.0000	44.0000	-0.340%	1	398	+193.295%
2025-09-22	44.9000	44.9000	44.1500	44.1500	+13.877%	9	397	+192.299%
2025-09-16	39.6200	39.6200	37.5700	38.7700	+0.155%	10	398	+232.860%
2025-09-15	38.7100	38.7100	38.7100	38.7100	+3.752%	2	408	+233.376%
2025-09-11	39.9500	39.9500	37.3100	37.3100	+56.765%	8	406	+245.886%
2025-09-04	23.8000	23.8000	23.8000	23.8000	+8.182%	1	398	+442.227%
2025-09-03	22.0000	22.0000	22.0000	22.0000	-1.257%	1	399	+486.591%
2025-09-02	22.6800	22.6800	22.2800	22.2800	-17.664%	2	399	+479.219%
2025-08-29	26.9800	27.0600	26.9800	27.0600	+10.000%	2	401	+376.903%
2025-08-22	23.3900	24.6000	23.3900	24.6000	+20.000%	2	401	+424.593%
2025-08-21	20.5000	20.5000	20.5000	20.5000	-0.485%	2	402	+529.512%
2025-08-20	18.8400	20.6000	18.8400	20.6000	-12.154%	2	404	+526.456%
2025-08-15	23.4300	23.4500	23.4300	23.4500	-9.494%	2	404	+450.320%
2025-08-14	25.7000	25.9100	25.7000	25.9100	-1.632%	2	404	+398.070%
2025-08-12	26.5400	26.5400	26.3400	26.3400	+27.864%	10	403	+389.939%
2025-08-11	20.4400	20.6000	20.4400	20.6000	-6.193%	2	403	+526.456%
2025-08-08	21.6000	21.9600	21.6000	21.9600	-0.589%	2	402	+487.659%
2025-08-07	21.8500	22.0900	21.8500	22.0900	-3.537%	2	402	+484.201%
2025-08-06	23.3500	23.4400	22.9000	22.9000	-0.218%	3	403	+463.537%
2025-08-04	23.1000	23.1000	22.9500	22.9500	-5.749%	2	404	+462.309%
2025-07-31	24.6000	24.7600	24.3000	24.3500	-2.600%	8	403	+429.979%
2025-07-29	23.7600	25.0000	23.7600	25.0000	+2.965%	3	407	+416.200%
2025-07-25	23.3500	24.2800	23.3500	24.2800	+10.364%	3	406	+431.507%
2025-07-24	22.3300	22.3300	22.0000	22.0000	+17.021%	2	407	+486.591%
2025-07-22	18.8000	18.8000	18.8000	18.8000	-9.615%	12	408	+586.436%
2025-07-18	20.4300	20.8000	20.4300	20.8000	-3.030%	2	408	+520.433%
2025-07-17	21.2100	21.5300	21.2100	21.4500	+2.976%	8	409	+501.632%
2025-07-16	20.7400	20.8300	20.7400	20.8300	-2.664%	2	411	+519.539%
2025-07-15	22.2500	22.4100	21.4000	21.4000	-8.233%	9	412	+503.037%
2025-07-14	23.1300	23.3700	23.1300	23.3200	+4.809%	6	413	+453.388%
2025-07-11	22.0600	22.2500	22.0600	22.2500	-0.224%	2	414	+480.000%
2025-07-10	22.0200	22.3000	22.0200	22.3000	+7.990%	2	414	+478.700%
2025-07-09	20.6500	20.7500	20.6500	20.6500	-9.231%	3	415	+524.939%
2025-07-08	22.7000	22.7500	22.7000	22.7500	-11.856%	2	417	+467.253%
2025-07-07	25.5400	25.8100	25.5400	25.8100	-7.821%	2	417	+400.000%
2025-07-03	28.0200	28.4600	27.7000	28.0000	+4.712%	8	422	+360.893%
2025-07-02	26.5000	26.7400	26.4500	26.7400	+6.322%	3	422	+382.610%
2025-06-30	25.9300	25.9300	24.2100	25.1500	+21.792%	124	423	+413.121%
2025-06-27	20.6500	20.6500	20.6500	20.6500	-2.824%	1	426	+524.939%
2025-06-26	19.2500	21.2500	19.0000	21.2500	+34.921%	27	426	+507.294%
2025-06-25	15.7500	15.7500	15.7500	15.7500	+4.651%	12	430	+719.365%
2025-06-24	15.2000	15.2500	15.0500	15.0500	+16.667%	3	430	+757.475%
2025-06-23	11.6500	12.9000	11.6500	12.9000	+15.179%	2	429	+900.388%
2025-06-17	11.2800	11.2800	11.2000	11.2000	-3.030%	2	429	+1,052.232%
2025-06-16	11.4600	11.6000	11.4600	11.5500	+18.462%	20	430	+1,017.316%
2025-06-13	10.0000	10.0000	9.7500	9.7500	-4.878%	8	420	+1,223.590%
2025-06-12	10.2500	10.2500	10.2500	10.2500	+7.895%	1	420	+1,159.024%
2025-06-06	10.0000	10.0000	9.5000	9.5000	+13.772%	4	419	+1,258.421%
2025-06-04	8.9700	9.1200	8.3500	8.3500	-1.765%	5	418	+1,445.509%
2025-06-02	8.0000	8.5000	8.0000	8.5000	-5.028%	2	417	+1,418.235%
2025-05-30	8.9500	9.0500	8.9500	8.9500	-2.717%	6	415	+1,341.899%
2025-05-29	9.2000	9.2000	9.2000	9.2000	-9.804%	3	414	+1,302.717%
2025-05-27	10.0000	10.2000	9.9000	10.2000	+10.870%	4	413	+1,165.196%
2025-05-23	9.2000	9.2500	9.2000	9.2000	+3.371%	8	413	+1,302.717%
2025-05-21	8.9000	8.9000	8.9000	8.9000	-3.261%	1	413	+1,350.000%
2025-05-20	9.4000	9.4000	9.2000	9.2000	-6.599%	7	413	+1,302.717%
2025-05-19	10.0000	10.0000	8.7000	9.8500	-5.742%	10	413	+1,210.152%
2025-05-16	10.5500	10.5500	10.4500	10.4500	+7.732%	4	406	+1,134.928%
2025-05-14	9.7000	9.7000	9.7000	9.7000	+7.182%	10	405	+1,230.412%
2025-05-13	9.0500	9.0500	9.0500	9.0500	+35.075%	10	405	+1,325.967%
2025-05-09	6.7500	6.7500	6.7000	6.7000	-6.425%	4	395	+1,826.119%
2025-05-08	6.5000	7.2000	6.5000	7.1600	+18.937%	8	394	+1,702.374%
2025-05-07	6.0500	6.0500	6.0200	6.0200	-2.903%	2	393	+2,043.688%
2025-05-06	6.2500	6.2500	6.1500	6.2000	-11.429%	13	393	+1,981.452%
2025-05-05	7.1000	7.1000	7.0000	7.0000	-1.961%	2	386	+1,743.571%
2025-05-02	7.1400	7.1400	7.1400	7.1400	+7.368%	2	386	+1,707.423%
2025-05-01	6.6500	6.6500	6.6500	6.6500	+15.854%	2	386	+1,840.602%
2025-04-30	5.5000	5.7400	5.5000	5.7400	-1.375%	7	385	+2,148.258%
2025-04-25	5.8500	5.8500	5.8200	5.8200	-2.185%	4	381	+2,117.354%
2025-04-24	5.9500	5.9500	5.9500	5.9500	+2.941%	1	380	+2,068.908%
2025-04-23	5.8500	5.8500	5.7800	5.7800	+24.838%	2	380	+2,132.699%
2025-04-22	4.1500	4.7800	4.1500	4.6300	+14.321%	4	380	+2,687.257%
2025-04-15	4.0600	4.1000	4.0500	4.0500	-6.467%	4	380	+3,086.420%
2025-04-11	4.1800	4.3300	3.6400	4.3300	+9.898%	40	381	+2,880.370%
2025-04-10	4.3000	4.3000	3.9400	3.9400	-21.200%	2	376	+3,175.381%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+21.951%	1	374	+2,481.000%
2025-04-04	4.0000	4.1000	4.0000	4.1000	-12.766%	10	373	+3,047.561%
2025-04-03	4.7000	4.7000	4.7000	4.7000	-33.803%	1	368	+2,645.745%
2025-04-02	6.8200	7.1000	6.8200	7.1000	+17.355%	13	368	+1,717.606%
2025-04-01	5.5000	6.0500	5.5000	6.0500	+5.217%	5	366	+2,033.058%
2025-03-31	5.7500	5.9300	5.6800	5.7500	+2.131%	8	365	+2,144.348%
2025-03-28	5.8700	6.1000	5.6300	5.6300	-15.970%	34	365	+2,192.185%
2025-03-27	6.7000	6.7000	6.7000	6.7000	-12.418%	19	367	+1,826.119%
2025-03-26	9.0900	9.9000	7.4800	7.6500	-8.383%	498	367	+1,586.928%
2025-03-25	8.1500	8.4000	8.1500	8.3500	+1.954%	20	82	+1,445.509%
2025-03-24	7.8500	9.0000	7.8000	8.1900	+51.386%	112	82	+1,475.702%
2025-03-14	5.3500	5.4100	5.3500	5.4100	-14.534%	4	19	+2,285.397%
2025-03-13	6.3300	6.3300	6.3300	6.3300	-4.525%	1	18	+1,938.705%
2025-03-12	8.2700	8.2700	6.4300	6.6300	-10.647%	4	18	+1,846.456%
2025-03-11	7.7600	7.7600	6.4000	7.4200	+7.692%	13	18	+1,639.218%
2025-03-10	6.8100	6.8900	6.5500	6.8900	-34.381%	7	16	+1,773.004%
2025-03-06	9.7000	10.5000	9.7000	10.5000	+1.449%	7	14	+1,129.048%
2025-03-05	10.1500	10.3500	10.1500	10.3500	-26.071%	2	7	+1,146.860%
2025-03-03	14.0000	14.0000	14.0000	14.0000	+26.697%	1	7	+821.786%
2025-02-28	11.0500	11.0500	11.0500	11.0500	-22.727%	10	7	+1,067.873%
2025-02-21	14.1000	14.3000	14.1000	14.3000	-10.513%	4	2	+802.448%
2025-02-20	14.7000	17.2800	14.7000	15.9800	0.000%	3	1	+707.572%