Dark

GS20270115P300
GS Jan 15 2027 300.00 Put (GS270115P00300000)
option OPRA

EOD

Jul 1, 2026

0.7700+2.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7700	0.7700	0.7700	0.7700	+2.667%	1	286	0.000%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+50.000%	1	286	+2.667%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+4.167%	1	285	+54.000%
2026-04-17	0.5300	0.5300	0.4800	0.4800	-18.644%	2	285	+60.417%
2026-04-13	0.5900	0.5900	0.5900	0.5900	-26.250%	2	285	+30.508%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+6.667%	1	284	-3.750%
2026-04-08	0.7500	0.7500	0.7500	0.7500	-46.429%	1	284	+2.667%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-37.778%	1	285	-45.000%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-5.462%	3	285	-65.778%
2026-03-27	2.3800	2.3800	2.3800	2.3800	+25.263%	1	287	-67.647%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-5.941%	1	287	-59.474%
2026-03-24	2.0200	2.0200	2.0200	2.0200	-20.158%	2	287	-61.881%
2026-03-20	2.5300	2.5300	2.5300	2.5300	+22.222%	1	289	-69.565%
2026-03-18	2.0000	2.0700	2.0000	2.0700	-23.333%	2	289	-62.802%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+19.469%	1	289	-71.481%
2026-03-06	2.2600	2.2600	2.2600	2.2600	+18.947%	1	288	-65.929%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+9.195%	2	288	-59.474%
2026-03-04	2.2700	9.0700	1.7400	1.7400	+8.750%	22	288	-55.747%
2026-02-05	2.0000	2.0000	1.6000	1.6000	+83.908%	2	291	-51.875%
2026-02-02	0.9500	1.2000	0.8000	0.8700	-18.692%	18	289	-11.494%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-20.149%	1	284	-28.037%
2026-01-27	1.3400	1.3400	1.3400	1.3400	+69.620%	2	285	-42.537%
2026-01-26	0.7900	0.7900	0.7900	0.7900	-21.000%	1	287	-2.532%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-6.542%	4	287	-23.000%
2026-01-07	1.1400	1.1400	0.9500	1.0700	-43.684%	10	287	-28.037%
2025-12-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	287	-59.474%
2025-12-16	1.8300	2.0900	1.8100	2.0000	+8.108%	90	287	-61.500%
2025-12-15	1.7200	1.9200	1.7000	1.8500	+105.556%	22	257	-58.378%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-43.038%	1	263	-14.444%
2025-12-09	1.8700	1.8700	1.5800	1.5800	-15.957%	3	263	-51.266%
2025-12-08	1.8800	1.8800	1.8800	1.8800	-33.096%	1	263	-59.043%
2025-12-01	3.1300	3.1300	2.8100	2.8100	-15.616%	2	263	-72.598%
2025-11-28	3.2200	3.3300	2.9400	3.3300	+21.091%	4	265	-76.877%
2025-11-26	2.9200	2.9200	2.7500	2.7500	-13.793%	2	264	-72.000%
2025-11-25	3.5400	3.5400	3.1900	3.1900	-18.622%	4	264	-75.862%
2025-11-18	3.9200	3.9200	3.9200	3.9200	+15.294%	1	267	-80.357%
2025-10-24	3.4000	3.4000	3.4000	3.4000	-15.000%	25	266	-77.353%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-1.235%	1	275	-80.750%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+6.579%	1	275	-80.988%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+2.703%	3	275	-79.737%
2025-09-26	3.5500	3.7000	3.5500	3.7000	+5.714%	6	272	-79.189%
2025-09-23	3.5000	3.5000	3.5000	3.5000	-5.405%	25	272	-78.000%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-1.333%	4	247	-79.189%
2025-09-18	3.7500	3.7500	3.7000	3.7500	-1.832%	50	247	-79.467%
2025-09-17	3.8200	3.8200	3.8200	3.8200	-3.291%	50	247	-79.843%
2025-09-15	3.9500	3.9500	3.9500	3.9500	0.000%	32	202	-80.506%
2025-09-12	3.9500	3.9500	3.9500	3.9500	-12.222%	18	202	-80.506%
2025-09-10	4.0000	4.5000	4.0000	4.5000	+12.500%	21	202	-82.889%
2025-09-09	4.0000	4.0000	4.0000	4.0000	-1.235%	30	189	-80.750%
2025-09-04	4.0500	4.0500	4.0500	4.0500	-4.706%	50	159	-80.988%
2025-08-26	4.2000	4.2500	4.2000	4.2500	-2.299%	2	158	-81.882%
2025-08-19	4.3500	4.3500	4.3500	4.3500	-3.118%	2	158	-82.299%
2025-08-18	4.4000	4.4900	4.4000	4.4900	+9.512%	2	158	-82.851%
2025-08-12	4.1100	4.2700	4.1000	4.1000	-9.091%	54	157	-81.220%
2025-08-11	4.4400	4.5100	4.4400	4.5100	-5.649%	2	108	-82.927%
2025-08-08	4.6400	4.8100	4.6400	4.7800	+4.825%	6	107	-83.891%
2025-08-07	4.4100	4.5800	4.4100	4.5600	-5.198%	4	105	-83.114%
2025-08-06	4.7300	4.8100	4.7300	4.8100	-3.992%	2	103	-83.992%
2025-07-11	5.0100	5.0100	5.0100	5.0100	+0.200%	6	103	-84.631%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-7.407%	1	105	-84.600%
2025-07-08	5.4000	5.4000	5.4000	5.4000	0.000%	1	104	-85.741%
2025-07-07	5.4000	5.4000	5.4000	5.4000	+5.882%	6	103	-85.741%
2025-07-03	5.1000	5.1000	5.1000	5.1000	-6.422%	1	108	-84.902%
2025-07-01	5.5000	5.5000	5.4500	5.4500	0.000%	7	108	-85.872%
2025-06-30	5.3000	5.4500	5.3000	5.4500	-6.838%	10	111	-85.872%
2025-06-25	5.8600	5.9200	5.8500	5.8500	-7.874%	3	111	-86.838%
2025-06-23	6.5000	6.5000	6.3500	6.3500	-6.618%	5	109	-87.874%
2025-06-12	6.8000	6.8000	6.8000	6.8000	0.000%	5	109	-88.676%
2025-06-09	6.8000	6.8000	6.8000	6.8000	-2.158%	2	109	-88.676%
2025-06-06	6.9500	6.9500	6.9500	6.9500	-13.125%	6	109	-88.921%
2025-06-02	8.0000	8.0000	8.0000	8.0000	-3.030%	1	109	-90.375%
2025-05-22	8.2500	8.2500	8.2500	8.2500	+10.000%	5	109	-90.667%
2025-05-19	7.5000	7.5000	7.5000	7.5000	-8.537%	1	109	-89.733%
2025-05-12	8.2100	8.2100	8.2000	8.2000	-18.000%	11	109	-90.610%
2025-05-08	10.0900	10.2800	10.0000	10.0000	-5.660%	7	120	-92.300%
2025-05-02	10.6000	10.6000	10.6000	10.6000	-14.859%	10	123	-92.736%
2025-04-28	12.4500	12.4500	12.4500	12.4500	-5.682%	1	128	-93.815%
2025-04-23	13.0000	13.2000	13.0000	13.2000	-14.286%	20	129	-94.167%
2025-04-22	15.4000	15.4000	15.4000	15.4000	-9.412%	5	109	-95.000%
2025-04-21	17.0000	17.0000	17.0000	17.0000	+3.343%	5	109	-95.471%
2025-04-14	16.1400	16.6000	16.1400	16.4500	-7.115%	5	109	-95.319%
2025-04-10	17.7100	17.7100	17.7100	17.7100	+13.308%	1	114	-95.652%
2025-04-09	22.9500	22.9500	15.6300	15.6300	-9.914%	16	114	-95.074%
2025-04-08	17.3500	17.3500	17.3500	17.3500	-20.776%	1	109	-95.562%
2025-04-07	21.9100	21.9100	21.9000	21.9000	+39.048%	12	108	-96.484%
2025-04-04	15.7500	15.7500	15.7500	15.7500	+36.957%	2	96	-95.111%
2025-04-03	11.5000	11.5000	11.5000	11.5000	+9.005%	1	95	-93.304%
2025-03-31	10.5500	10.5500	10.5500	10.5500	+3.941%	1	94	-92.701%
2025-03-28	10.0500	10.1500	10.0500	10.1500	+1.500%	6	93	-92.414%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+7.527%	2	92	-92.300%
2025-03-06	8.9100	9.3000	8.9100	9.3000	+16.105%	11	82	-91.720%
2025-03-05	8.0100	8.0100	8.0100	8.0100	-8.977%	1	82	-90.387%
2025-03-04	8.4300	8.8000	8.4300	8.8000	+59.710%	52	33	-91.250%
2025-02-03	5.5100	5.5100	5.5100	5.5100	-5.000%	1	33	-86.025%
2025-01-17	5.8000	5.8000	5.8000	5.8000	-22.667%	2	32	-86.724%
2024-11-08	7.5000	7.5000	7.5000	7.5000	0.000%	20	32	-89.733%
2024-11-06	7.5000	7.5000	7.5000	7.5000	-28.571%	10	22	-89.733%
2024-10-31	10.5000	10.5000	10.5000	10.5000	-4.545%	10	22	-92.667%
2024-10-22	10.0000	11.0000	10.0000	11.0000	+7.843%	2	12	-93.000%
2024-10-18	10.2000	10.2000	10.2000	10.2000	-0.488%	16	10	-92.451%
2024-10-16	9.9500	10.2500	9.9500	10.2500	0.000%	10	10	-92.488%