Dark

GS20270115P1000
GS Jan 15 2027 1000.00 Put (GS270115P01000000)
option OPRA

EOD

Aug 19, 2026

71.40+11.528%(+7.38)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	65.6200	71.4000	65.6200	71.4000	+11.528%	42	283	0.000%
2026-08-18	64.2500	66.3100	63.6500	64.0200	+8.508%	83	243	+11.528%
2026-08-17	59.7000	59.7000	59.0000	59.0000	-11.345%	2	210	+21.017%
2026-08-14	66.5500	66.5500	66.5500	66.5500	+6.514%	1	210	+7.288%
2026-08-13	62.2800	62.7300	62.2800	62.4800	-3.877%	7	209	+14.277%
2026-08-12	65.0000	65.0000	65.0000	65.0000	-9.785%	2	204	+9.846%
2026-08-10	72.0500	72.0500	72.0500	72.0500	-0.552%	1	206	-0.902%
2026-08-07	75.0000	75.0000	72.4500	72.4500	+1.032%	26	207	-1.449%
2026-08-06	66.9700	71.7100	66.5400	71.7100	+10.103%	15	204	-0.432%
2026-08-05	65.1300	65.1300	65.1300	65.1300	-5.609%	1	203	+9.627%
2026-08-04	67.8500	69.0000	67.8500	69.0000	-12.824%	2	204	+3.478%
2026-08-03	84.7800	84.7800	79.1500	79.1500	-0.315%	13	202	-9.792%
2026-07-31	82.6000	84.4500	79.4000	79.4000	-8.473%	6	206	-10.076%
2026-07-30	86.7500	86.7500	86.7500	86.7500	-12.329%	1	202	-17.695%
2026-07-29	95.0000	99.0000	95.0000	98.9500	+29.262%	32	203	-27.842%
2026-07-28	80.6500	80.6500	76.3500	76.5500	+0.750%	28	217	-6.728%
2026-07-27	75.9600	75.9800	75.9600	75.9800	+16.892%	4	204	-6.028%
2026-07-23	65.5200	66.0500	65.0000	65.0000	-9.572%	3	207	+9.846%
2026-07-20	70.6100	71.8800	70.0000	71.8800	+8.531%	4	208	-0.668%
2026-07-17	71.7100	71.7100	66.2300	66.2300	+7.691%	20	206	+7.806%
2026-07-16	58.3700	61.8000	57.3000	61.5000	+20.588%	17	197	+16.098%
2026-07-15	46.8200	51.0000	46.8200	51.0000	-0.391%	15	187	+40.000%
2026-07-14	57.2500	57.2500	51.1900	51.2000	-29.477%	13	178	+39.453%
2026-07-10	72.5500	72.9300	72.5500	72.6000	+1.227%	7	187	-1.653%
2026-07-09	71.7200	71.7200	71.7200	71.7200	-13.642%	1	187	-0.446%
2026-07-08	83.0500	83.0500	83.0500	83.0500	+8.223%	10	187	-14.028%
2026-07-07	77.0500	77.0500	76.7000	76.7400	+1.080%	31	187	-6.959%
2026-07-06	75.9200	75.9200	75.9200	75.9200	-5.100%	2	162	-5.954%
2026-07-02	80.0000	80.0000	80.0000	80.0000	-5.882%	1	159	-10.750%
2026-07-01	87.3300	87.3300	85.0000	85.0000	-0.990%	10	159	-16.000%
2026-06-30	85.9000	85.9000	85.8500	85.8500	+3.309%	2	150	-16.832%
2026-06-26	80.0000	83.1000	80.0000	83.1000	+20.522%	8	150	-14.079%
2026-06-24	68.9500	68.9500	68.9500	68.9500	+9.133%	1	149	+3.553%
2026-06-23	63.1800	63.1800	63.1800	63.1800	+7.816%	2	149	+13.010%
2026-06-17	61.6900	61.6900	58.6000	58.6000	-15.683%	18	145	+21.843%
2026-06-15	69.5000	69.5000	69.5000	69.5000	-31.460%	2	145	+2.734%
2026-06-11	101.2000	101.4000	101.2000	101.4000	+6.793%	2	143	-29.586%
2026-06-09	89.2000	94.9500	89.2000	94.9500	+15.567%	3	141	-24.803%
2026-06-08	82.1600	82.1600	82.1600	82.1600	-7.038%	1	140	-13.096%
2026-06-05	87.5000	88.3800	87.5000	88.3800	+22.563%	2	140	-19.212%
2026-06-04	76.4300	76.4300	72.0000	72.1100	-12.061%	4	140	-0.985%
2026-06-03	83.0000	83.6500	82.0000	82.0000	+11.262%	3	140	-12.927%
2026-06-02	75.8500	75.8500	71.0500	73.7000	-5.694%	31	139	-3.121%
2026-06-01	83.7500	84.8300	78.1500	78.1500	-8.703%	31	110	-8.637%
2026-05-29	88.0500	88.0500	85.6000	85.6000	-11.074%	3	84	-16.589%
2026-05-28	98.0000	98.0000	96.0000	96.2600	-0.125%	5	82	-25.826%
2026-05-22	98.0000	98.0000	95.3000	96.3800	-8.078%	4	80	-25.918%
2026-05-21	98.5000	108.9100	98.5000	104.8500	-3.006%	10	79	-31.903%
2026-05-20	108.1000	108.1000	108.1000	108.1000	-5.134%	1	79	-33.950%
2026-05-14	114.6500	114.6500	113.9500	113.9500	-5.042%	2	78	-37.341%
2026-05-12	127.6900	127.6900	120.0000	120.0000	-13.638%	4	73	-40.500%
2026-05-05	138.5500	138.9500	138.5500	138.9500	-9.432%	2	73	-48.615%
2026-04-13	153.4200	153.4200	153.4200	153.4200	+3.767%	4	73	-53.461%
2026-04-10	147.8500	147.8500	147.8500	147.8500	-32.780%	3	77	-51.708%
2026-03-18	219.9500	219.9500	219.9500	219.9500	-2.556%	4	77	-67.538%
2026-03-16	225.7200	225.7200	225.7200	225.7200	-4.980%	2	73	-68.368%
2026-03-13	237.5500	237.5500	237.5500	237.5500	+12.052%	1	73	-69.943%
2026-03-09	212.0000	212.0000	212.0000	212.0000	+0.393%	1	74	-66.321%
2026-03-06	211.1700	211.1700	211.1700	211.1700	+51.528%	1	76	-66.188%
2026-01-28	139.3600	139.3600	139.3600	139.3600	+10.779%	1	76	-48.766%
2026-01-22	127.6500	128.2000	125.8000	125.8000	+1.780%	8	76	-43.243%
2026-01-21	123.6000	123.6000	123.6000	123.6000	-2.524%	1	69	-42.233%
2026-01-16	124.1400	126.8000	124.1400	126.8000	+3.883%	3	70	-43.691%
2026-01-15	121.5900	122.0600	121.5900	122.0600	-12.877%	3	70	-41.504%
2026-01-13	140.1000	140.1000	140.1000	140.1000	-1.073%	1	69	-49.036%
2026-01-12	141.6200	141.6200	141.6200	141.6200	-7.739%	5	69	-49.583%
2025-12-26	153.0500	153.5000	153.0500	153.5000	+0.821%	2	64	-53.485%
2025-12-24	154.0000	154.0000	152.1000	152.2500	-1.329%	6	63	-53.103%
2025-12-22	154.7500	154.7500	154.3000	154.3000	-3.653%	2	63	-53.727%
2025-12-19	160.1500	160.1500	160.1500	160.1500	-8.486%	1	63	-55.417%
2025-12-17	175.0000	175.0000	175.0000	175.0000	-5.533%	5	63	-59.200%
2025-12-05	184.8500	185.2500	184.8500	185.2500	-14.005%	2	58	-61.457%
2025-11-20	215.4200	215.4200	215.4200	215.4200	-7.501%	2	58	-66.855%
2025-11-14	232.8900	232.8900	232.8900	232.8900	+6.221%	2	58	-69.342%
2025-10-30	215.9900	219.6000	215.8100	219.2500	-3.601%	4	56	-67.434%
2025-10-29	226.8000	227.5300	226.8000	227.4400	-8.842%	110	55	-68.607%
2025-10-20	249.5000	249.5000	249.5000	249.5000	+8.478%	1	1	-71.383%
2025-10-07	230.0000	230.0000	230.0000	230.0000	-10.811%	1	2	-68.957%
2025-08-28	257.7700	257.8800	257.7700	257.8800	0.000%	2	1	-72.313%