Dark

GS20270115P250
GS Jan 15 2027 250.00 Put (GS270115P00250000)
option OPRA

EOD

Jul 1, 2026

0.6100+7.018%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6100	0.6100	0.6100	0.6100	+7.018%	1	428	0.000%
2026-05-27	0.5700	0.5700	0.5700	0.5700	0.000%	10	428	+7.018%
2026-05-21	0.5700	0.5700	0.5700	0.5700	+185.000%	10	438	+7.018%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-45.946%	4	448	+205.000%
2026-04-10	0.4100	0.4100	0.3700	0.3700	-7.500%	2	448	+64.865%
2026-04-08	2.3500	2.3500	0.4000	0.4000	-36.508%	44	447	+52.500%
2026-04-06	0.7300	1.7500	0.5900	0.6300	-37.000%	24	403	-3.175%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-16.667%	4	400	-39.000%
2026-03-27	1.2000	1.2000	1.1500	1.2000	-14.286%	4	396	-49.167%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+40.000%	3	392	-56.429%
2026-03-18	1.2000	1.4000	0.8800	1.0000	-7.407%	37	392	-39.000%
2026-03-17	1.4100	1.4100	1.0200	1.0800	-17.557%	6	391	-43.519%
2026-03-12	1.1700	1.3400	1.1700	1.3100	+4.800%	14	394	-53.435%
2026-03-10	1.1000	1.2500	1.0000	1.2500	-3.101%	28	397	-51.200%
2026-03-06	1.2900	1.2900	1.2900	1.2900	+29.000%	3	394	-52.713%
2026-03-02	1.0000	1.0000	1.0000	1.0000	0.000%	26	397	-39.000%
2026-02-27	0.7500	1.0000	0.7400	1.0000	+42.857%	30	347	-39.000%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-37.500%	1	347	-12.857%
2026-02-06	1.1200	1.1200	1.1200	1.1200	+86.667%	1	346	-45.536%
2026-01-14	0.9000	0.9000	0.6000	0.6000	-51.220%	3	347	+1.667%
2026-01-12	0.4700	1.2300	0.4700	1.2300	+156.250%	2	344	-50.407%
2026-01-06	0.7000	0.7000	0.4800	0.4800	-36.000%	2	343	+27.083%
2026-01-02	0.7500	0.7500	0.7500	0.7500	+7.143%	1	341	-18.667%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-13.580%	1	340	-12.857%
2025-12-22	0.8100	0.8100	0.8100	0.8100	+17.391%	1	339	-24.691%
2025-12-19	0.7500	0.9200	0.4000	0.6900	-27.368%	104	338	-11.594%
2025-12-18	1.0400	1.0400	0.9500	0.9500	-22.764%	7	316	-35.789%
2025-12-16	0.9800	1.2600	0.9800	1.2300	+0.820%	5	309	-50.407%
2025-12-12	1.2200	1.2200	1.2200	1.2200	+22.000%	1	308	-50.000%
2025-12-10	1.0000	1.0000	1.0000	1.0000	+6.383%	1	308	-39.000%
2025-12-09	1.1200	1.1200	0.9000	0.9400	-6.000%	3	307	-35.106%
2025-12-08	1.0000	1.0000	1.0000	1.0000	-33.333%	1	305	-39.000%
2025-12-02	1.5000	1.5000	1.5000	1.5000	-25.000%	1	304	-59.333%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-14.894%	1	303	-69.500%
2025-11-24	1.9600	2.3500	1.9600	2.3500	-9.962%	20	302	-74.043%
2025-11-21	2.6100	2.6100	2.6100	2.6100	-13.000%	1	292	-76.628%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+21.457%	1	293	-79.667%
2025-11-18	3.3500	3.3500	2.4700	2.4700	-17.667%	2	293	-75.304%
2025-11-17	2.7400	3.0000	2.7400	3.0000	+25.000%	3	295	-79.667%
2025-11-11	2.4000	2.4000	2.4000	2.4000	-12.727%	1	294	-74.583%
2025-11-07	2.7500	2.7500	2.7500	2.7500	-8.333%	1	293	-77.818%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+9.091%	1	292	-79.667%
2025-10-24	2.7500	2.7500	2.7500	2.7500	0.000%	1	291	-77.818%
2025-10-22	2.7500	2.7500	2.7500	2.7500	-11.290%	10	290	-77.818%
2025-10-15	3.1400	3.1400	3.1000	3.1000	+13.971%	2	280	-80.323%
2025-10-14	2.7200	2.7200	2.7200	2.7200	-22.286%	1	280	-77.574%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+27.737%	1	279	-82.571%
2025-10-09	2.7400	2.7400	2.7400	2.7400	+28.037%	9	278	-77.737%
2025-10-02	2.1400	2.1400	2.1400	2.1400	-10.833%	10	287	-71.495%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+3.448%	1	297	-74.583%
2025-09-26	2.0200	3.5500	2.0200	2.3200	-4.132%	12	296	-73.707%
2025-09-23	5.0800	5.0800	2.4000	2.4200	+15.238%	12	307	-74.793%
2025-09-16	2.5800	2.5800	2.1000	2.1000	-21.348%	20	315	-70.952%
2025-09-15	2.7700	2.7700	2.5600	2.6700	+6.800%	103	335	-77.154%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-2.344%	1	257	-75.600%
2025-09-10	2.5600	2.5600	2.5600	2.5600	-7.581%	2	256	-76.172%
2025-09-05	2.8300	2.8300	2.7700	2.7700	+2.593%	3	258	-77.978%
2025-08-29	2.8000	2.8000	2.7000	2.7000	+4.651%	2	257	-77.407%
2025-08-25	2.5900	2.5900	2.5800	2.5800	-12.542%	2	257	-76.357%
2025-08-21	2.9500	2.9500	2.9500	2.9500	-4.221%	1	255	-79.322%
2025-08-05	3.0800	3.0800	3.0800	3.0800	-5.231%	1	254	-80.195%
2025-08-01	3.2500	3.2500	3.2500	3.2500	+3.175%	1	253	-81.231%
2025-07-22	3.1500	3.1500	3.1500	3.1500	+5.351%	1	254	-80.635%
2025-07-21	2.9100	2.9900	2.9100	2.9900	-0.333%	2	254	-79.599%
2025-07-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	254	-79.667%
2025-07-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	254	-79.667%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-10.979%	1	253	-79.667%
2025-06-27	3.3700	3.3700	3.3700	3.3700	-6.389%	4	253	-81.899%
2025-06-24	3.6000	3.6000	3.6000	3.6000	-17.620%	3	253	-83.056%
2025-06-13	4.3700	4.3700	4.3700	4.3700	+4.048%	2	253	-86.041%
2025-06-09	4.2000	4.2000	4.2000	4.2000	-10.448%	1	253	-85.476%
2025-06-02	4.6900	4.6900	4.6900	4.6900	-0.213%	1	252	-86.994%
2025-05-30	4.7000	4.7000	4.7000	4.7000	-3.093%	2	251	-87.021%
2025-05-22	5.0000	5.0000	4.8500	4.8500	+8.018%	6	251	-87.423%
2025-05-16	4.4900	4.4900	4.4900	4.4900	-1.965%	6	251	-86.414%
2025-05-13	4.5800	4.5800	4.5800	4.5800	-8.400%	3	251	-86.681%
2025-05-12	4.9700	5.0000	4.9700	5.0000	-23.077%	4	254	-87.800%
2025-05-02	6.5000	6.5000	6.5000	6.5000	-16.129%	4	253	-90.615%
2025-04-30	7.7000	7.7500	7.7000	7.7500	+3.333%	2	253	-92.129%
2025-04-25	7.5000	7.7000	7.5000	7.5000	-26.829%	6	254	-91.867%
2025-04-21	9.7800	10.2500	9.7800	10.2500	+13.889%	2	254	-94.049%
2025-04-15	9.0000	9.0000	9.0000	9.0000	-10.000%	1	254	-93.222%
2025-04-14	9.8000	10.0000	9.8000	10.0000	-28.058%	2	254	-93.900%
2025-04-08	9.8000	13.9000	9.8000	13.9000	-11.409%	15	253	-95.612%
2025-04-07	15.6900	15.6900	15.6900	15.6900	+30.750%	1	254	-96.112%
2025-04-04	9.8500	12.0000	9.8500	12.0000	+66.667%	16	254	-94.917%
2025-04-03	6.7600	7.2000	6.4300	7.2000	+35.849%	29	251	-91.528%
2025-04-02	5.3500	5.4200	5.2500	5.3000	-16.797%	25	255	-88.491%
2025-03-31	6.3700	6.3700	6.3700	6.3700	+32.158%	5	274	-90.424%
2025-03-28	5.0000	5.5000	4.8200	4.8200	-4.554%	208	279	-87.344%
2025-03-27	5.0100	5.3200	4.2400	5.0500	+3.909%	56	383	-87.921%
2025-03-26	4.9000	4.9000	4.7500	4.8600	+1.887%	137	340	-87.449%
2025-03-24	3.2000	4.7700	3.2000	4.7700	+7.191%	72	300	-87.212%
2025-03-21	4.4500	4.4500	4.4500	4.4500	-17.593%	80	228	-86.292%
2025-03-20	4.0000	5.4000	4.0000	5.4000	+2.857%	41	188	-88.704%
2025-03-19	5.2500	5.2500	5.2500	5.2500	-12.500%	1	169	-88.381%
2025-03-13	5.7500	6.0000	5.7500	6.0000	-14.286%	3	169	-89.833%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+24.777%	2	169	-91.286%
2025-03-07	5.5500	5.6100	5.5500	5.6100	+18.856%	12	169	-89.127%
2025-03-06	4.7200	4.7200	4.7200	4.7200	-19.728%	1	169	-87.076%
2025-03-05	5.8700	5.8800	5.8700	5.8800	+19.270%	10	169	-89.626%
2025-03-04	6.2700	6.2800	4.9300	4.9300	-11.649%	12	169	-87.627%
2025-03-03	5.5700	5.5800	5.5700	5.5800	+31.294%	20	169	-89.068%
2025-02-28	4.0000	4.3500	3.7300	4.2500	+1.432%	280	169	-85.647%
2025-02-27	4.1900	4.1900	4.1900	4.1900	-7.506%	20	195	-85.442%
2025-02-26	4.7700	4.7700	4.1900	4.5300	+51.000%	60	215	-86.534%
2025-02-19	3.0000	3.0000	3.0000	3.0000	-6.250%	26	235	-79.667%
2025-02-14	3.2700	3.2700	3.2000	3.2000	-10.364%	4	239	-80.938%
2025-02-12	3.4500	3.6000	3.4500	3.5700	+3.478%	22	239	-82.913%
2025-02-11	4.8700	5.0000	3.1700	3.4500	-4.167%	267	259	-82.319%
2025-02-10	3.7400	4.0300	3.4200	3.6000	-2.439%	64	130	-83.056%
2025-02-07	3.7500	4.8500	3.0000	3.6900	-25.152%	140	112	-83.469%
2025-02-06	3.4500	4.9300	3.2900	4.9300	+54.063%	70	93	-87.627%
2025-02-05	3.4200	3.4200	3.2000	3.2000	-3.030%	4	103	-80.938%
2025-01-29	3.5000	3.5000	3.3000	3.3000	-9.589%	10	103	-81.515%
2025-01-27	3.6500	3.6500	3.6500	3.6500	+14.063%	2	101	-83.288%
2025-01-21	3.5000	3.5000	3.2000	3.2000	-8.046%	10	101	-80.938%
2025-01-17	3.0000	3.5500	3.0000	3.4800	-3.867%	160	74	-82.471%
2025-01-16	3.5200	3.9500	3.0000	3.6200	-5.483%	28	74	-83.149%
2025-01-15	4.0000	4.0000	3.0500	3.8300	-12.955%	84	72	-84.073%
2025-01-14	4.4000	4.4000	4.4000	4.4000	-2.222%	1	33	-86.136%
2024-12-18	4.0000	4.5000	4.0000	4.5000	+4.651%	9	32	-86.444%
2024-11-25	4.3000	4.3000	4.3000	4.3000	-16.667%	2	29	-85.814%
2024-11-22	4.9600	5.1600	4.9600	5.1600	+3.200%	18	28	-88.178%
2024-11-21	5.0000	5.0000	5.0000	5.0000	+20.192%	11	11	-87.800%
2024-11-07	5.0000	5.0000	4.1600	4.1600	-29.492%	2	11	-85.337%
2024-10-25	5.9000	5.9000	5.9000	5.9000	-1.667%	2	10	-89.661%
2024-10-23	6.0000	6.0000	6.0000	6.0000	-3.692%	1	9	-89.833%
2024-10-21	6.0000	6.2300	6.0000	6.2300	+3.833%	3	8	-90.209%
2024-10-15	6.0000	6.0000	6.0000	6.0000	-22.978%	1	5	-89.833%
2024-10-07	7.7900	7.7900	7.7900	7.7900	0.000%	2	4	-92.169%
2024-09-30	7.7900	7.7900	7.7900	7.7900	+4.564%	1	2	-92.169%
2024-09-20	7.4500	7.4500	7.4500	7.4500	0.000%	2	1	-91.812%