Dark

GS20270115P320
GS Jan 15 2027 320.00 Put (GS270115P00320000)
option OPRA

EOD

Aug 17, 2026

0.1400+180.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1400	0.1400	0.1400	0.1400	+180.000%	1	156	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	156	+180.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-96.154%	1	156	+180.000%
2026-07-16	1.3000	1.3000	1.3000	1.3000	+490.909%	150	156	-89.231%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-51.111%	2	306	-36.364%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-85.437%	5	306	-68.889%
2026-03-12	3.2100	3.2900	2.2100	3.0900	+3.000%	8	306	-95.469%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+20.000%	150	305	-95.333%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+22.549%	2	155	-94.400%
2026-02-27	1.8900	2.0400	1.7100	2.0400	+29.936%	12	155	-93.137%
2026-02-25	1.9400	2.5700	1.1100	1.5700	+23.622%	30	151	-91.083%
2026-02-10	1.4100	1.4100	1.2700	1.2700	-9.286%	2	151	-88.976%
2026-02-04	1.4000	1.4000	1.4000	1.4000	0.000%	5	152	-90.000%
2026-02-03	1.4000	1.4000	1.4000	1.4000	0.000%	5	152	-90.000%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-7.285%	25	156	-90.000%
2026-01-23	1.5100	1.5100	1.5100	1.5100	+17.054%	1	180	-90.728%
2026-01-22	1.2900	1.2900	1.2900	1.2900	-10.417%	1	180	-89.147%
2026-01-07	1.4200	1.4500	1.2000	1.4400	-21.311%	18	180	-90.278%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-12.857%	1	177	-92.350%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-6.667%	1	178	-93.333%
2025-12-12	2.2500	2.2500	2.2500	2.2500	+7.143%	40	178	-93.778%
2025-12-11	2.2000	2.2000	2.1000	2.1000	-17.647%	4	188	-93.333%
2025-12-04	2.5500	2.5500	2.5500	2.5500	-76.881%	1	192	-94.510%
2025-12-01	11.0300	11.0300	11.0300	11.0300	+198.916%	1	192	-98.731%
2025-11-28	3.6900	3.6900	3.6900	3.6900	-6.345%	1	192	-96.206%
2025-11-26	3.9900	3.9900	3.9400	3.9400	+9.444%	2	193	-96.447%
2025-11-25	3.6000	3.6000	3.6000	3.6000	-16.279%	3	193	-96.111%
2025-10-21	4.3000	4.3000	4.3000	4.3000	-0.922%	3	196	-96.744%
2025-09-26	4.2500	4.3400	4.2500	4.3400	+3.333%	2	196	-96.774%
2025-09-23	4.2000	4.2000	4.2000	4.2000	-1.176%	55	196	-96.667%
2025-09-22	4.2500	4.2500	4.2500	4.2500	-3.409%	55	242	-96.706%
2025-09-19	4.6000	4.6000	4.3900	4.4000	-2.222%	100	187	-96.818%
2025-09-17	4.4500	4.5000	4.4500	4.5000	-4.255%	50	162	-96.889%
2025-09-15	4.6000	4.7000	4.6000	4.7000	-3.292%	50	172	-97.021%
2025-08-25	4.8600	4.8600	4.8600	4.8600	-2.800%	20	122	-97.119%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-7.749%	1	102	-97.200%
2025-08-21	5.4200	5.4200	5.4200	5.4200	+4.836%	20	103	-97.417%
2025-08-19	5.1000	5.1700	5.1000	5.1700	-0.577%	2	83	-97.292%
2025-08-18	5.2000	5.2000	5.2000	5.2000	+2.564%	3	83	-97.308%
2025-08-14	5.0700	5.0700	5.0700	5.0700	+1.400%	40	83	-97.239%
2025-08-12	4.8800	5.0000	4.8800	5.0000	-7.236%	2	43	-97.200%
2025-08-11	5.2700	5.3900	5.2700	5.3900	-4.263%	4	43	-97.403%
2025-08-08	5.5300	5.6300	5.5300	5.6300	+5.629%	2	41	-97.513%
2025-08-07	5.3000	5.3300	5.3000	5.3300	-6.162%	2	40	-97.373%
2025-08-06	5.5900	5.6800	5.5900	5.6800	-2.069%	2	39	-97.535%
2025-08-05	5.6900	5.8000	5.6900	5.8000	+4.505%	2	39	-97.586%
2025-07-30	5.4700	5.5500	5.4700	5.5500	0.000%	2	39	-97.477%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-5.932%	1	39	-97.477%
2025-07-18	5.9000	5.9000	5.9000	5.9000	+2.609%	1	38	-97.627%
2025-07-17	5.8000	5.8500	5.7500	5.7500	-37.500%	3	37	-97.565%
2025-05-13	9.1500	9.2000	9.1500	9.2000	-24.775%	4	43	-98.478%
2025-05-08	12.1500	12.2300	12.1500	12.2300	-11.119%	6	42	-98.855%
2025-05-07	13.6500	13.7600	13.6500	13.7600	-2.064%	4	42	-98.983%
2025-05-06	14.0500	14.0500	14.0500	14.0500	-13.538%	2	42	-99.004%
2025-04-23	16.2500	16.2500	16.2500	16.2500	-40.693%	1	42	-99.138%
2025-04-09	27.4000	27.4000	27.4000	27.4000	+28.638%	1	43	-99.489%
2025-04-08	21.3000	21.3000	21.3000	21.3000	+82.051%	1	44	-99.343%
2025-03-05	11.7000	11.7000	11.7000	11.7000	+18.182%	5	44	-98.803%
2025-03-04	12.5000	12.5000	9.9000	9.9000	-10.000%	7	44	-98.586%
2025-03-03	11.0000	11.0000	11.0000	11.0000	+32.530%	10	47	-98.727%
2025-02-28	7.8000	8.5500	7.2600	8.3000	+0.851%	140	52	-98.313%
2025-02-27	8.2300	8.2300	8.2300	8.2300	-7.006%	10	58	-98.299%
2025-02-26	9.4400	9.4400	8.2100	8.8500	+51.541%	30	58	-98.418%
2025-02-19	5.8500	5.8700	5.8400	5.8400	-17.045%	12	68	-97.603%
2025-02-12	7.0500	7.1000	7.0400	7.0400	+6.667%	10	59	-98.011%
2025-02-11	9.4500	9.4500	6.0500	6.6000	-2.941%	93	69	-97.879%
2025-02-10	7.5000	7.8500	6.4400	6.8000	+0.295%	11	47	-97.941%
2025-02-07	6.7800	6.7800	6.7800	6.7800	+1.802%	2	52	-97.935%
2025-02-06	6.7000	9.0500	6.3200	6.6600	+5.714%	25	51	-97.898%
2025-02-05	6.6900	6.6900	6.3000	6.3000	-1.563%	2	51	-97.778%
2025-01-22	6.4000	6.4000	6.4000	6.4000	-6.569%	2	51	-97.813%
2025-01-17	5.7500	6.9900	5.7500	6.8500	-2.975%	80	37	-97.956%
2025-01-16	6.8500	7.5500	5.8500	7.0600	-6.614%	16	37	-98.017%
2025-01-15	7.6500	7.8600	5.7000	7.5600	-25.955%	42	34	-98.148%
2024-12-24	9.8500	10.2100	9.1500	10.2100	+1.998%	36	23	-98.629%
2024-12-19	10.0100	10.0100	10.0100	10.0100	+30.000%	10	23	-98.601%
2024-11-13	7.7000	7.7000	7.7000	7.7000	-44.203%	1	13	-98.182%
2024-11-04	13.8000	13.8000	13.8000	13.8000	+6.564%	1	12	-98.986%
2024-10-25	12.5000	12.9500	12.5000	12.9500	+1.569%	6	11	-98.919%
2024-10-16	12.7500	12.7500	12.7500	12.7500	0.000%	8	8	-98.902%