Dark

GS20270115P400
GS Jan 15 2027 400.00 Put (GS270115P00400000)
option OPRA

EOD

Jun 26, 2026

1.28+26.733%(+0.27)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.1800	1.2900	0.6200	1.2800	+26.733%	17	597	0.000%
2026-06-24	1.0100	1.0100	1.0100	1.0100	+24.691%	1	597	+26.733%
2026-06-18	0.8100	0.8100	0.8100	0.8100	0.000%	1	602	+58.025%
2026-06-17	0.8000	0.9000	0.6800	0.8100	-4.706%	14	602	+58.025%
2026-06-16	0.8800	0.9000	0.8500	0.8500	-60.280%	5	602	+50.588%
2026-06-10	2.1400	2.1400	2.1400	2.1400	+41.722%	2	605	-40.187%
2026-05-29	2.3300	2.3300	1.5100	1.5100	-3.822%	20	607	-15.232%
2026-05-27	1.5700	1.5700	1.5700	1.5700	-7.647%	1	607	-18.471%
2026-05-11	1.7600	2.2000	1.4600	1.7000	-18.660%	24	607	-24.706%
2026-04-23	1.9700	2.0900	1.4200	2.0900	+16.111%	160	606	-38.756%
2026-04-20	1.7000	1.8000	1.5800	1.8000	0.000%	8	556	-28.889%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-20.000%	1	560	-28.889%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+3.687%	5	561	-43.111%
2026-04-13	6.2000	6.2000	2.1200	2.1700	-31.975%	272	556	-41.014%
2026-04-10	2.6500	3.1900	2.5000	3.1900	+24.609%	53	604	-59.875%
2026-04-09	2.5600	2.5600	2.5600	2.5600	-5.185%	50	552	-50.000%
2026-04-08	2.7000	2.7000	2.7000	2.7000	-45.783%	55	552	-52.593%
2026-04-02	4.9800	4.9800	4.9800	4.9800	-26.765%	5	501	-74.297%
2026-03-27	6.8000	6.8000	6.8000	6.8000	+8.800%	1	501	-81.176%
2026-03-24	6.2500	6.2500	6.2500	6.2500	+19.048%	1	501	-79.520%
2026-03-23	5.5400	5.5400	5.2500	5.2500	-23.358%	2	502	-75.619%
2026-03-13	6.8500	6.8500	6.8500	6.8500	-6.164%	2	501	-81.314%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+22.689%	1	501	-82.466%
2026-03-10	5.9500	5.9500	5.9500	5.9500	+23.444%	1	501	-78.487%
2026-03-04	4.8200	4.8200	4.8200	4.8200	-23.734%	10	506	-73.444%
2026-03-03	6.3200	6.3200	6.3200	6.3200	+26.653%	2	506	-79.747%
2026-03-02	4.9900	4.9900	4.9900	4.9900	+8.478%	10	508	-74.349%
2026-02-27	4.5000	4.6000	4.5000	4.6000	+43.750%	4	498	-72.174%
2026-02-26	3.2400	3.2400	3.2000	3.2000	-18.987%	7	495	-60.000%
2026-02-24	3.9500	3.9500	3.9500	3.9500	+17.910%	1	495	-67.595%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+16.319%	1	495	-61.791%
2026-01-30	2.8800	2.8800	2.8800	2.8800	+2.491%	1	295	-55.556%
2026-01-28	3.0000	3.0000	2.8100	2.8100	-0.707%	80	295	-54.448%
2026-01-22	2.8300	2.8300	2.8300	2.8300	+10.980%	2	291	-54.770%
2026-01-21	2.5500	2.5500	2.5500	2.5500	-15.000%	1	289	-49.804%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+15.385%	2	290	-57.333%
2026-01-15	2.5000	2.6000	2.5000	2.6000	-8.772%	26	288	-50.769%
2026-01-14	2.9500	2.9500	2.8500	2.8500	-6.250%	4	293	-55.088%
2026-01-13	3.0400	3.0400	3.0400	3.0400	+17.829%	5	295	-57.895%
2026-01-12	2.6500	2.6500	2.5800	2.5800	-2.642%	21	290	-50.388%
2026-01-09	2.6500	2.6500	2.6500	2.6500	-11.371%	1	271	-51.698%
2026-01-07	2.8800	2.9900	2.7800	2.9900	-30.303%	5	271	-57.191%
2026-01-06	4.2900	4.2900	4.2900	4.2900	+19.167%	1	268	-70.163%
2025-12-31	3.4500	3.6000	3.4500	3.6000	-27.711%	11	277	-64.444%
2025-12-12	4.9500	4.9800	4.9500	4.9800	+8.972%	2	277	-74.297%
2025-12-11	4.5700	4.5700	4.5700	4.5700	-2.350%	1	277	-71.991%
2025-12-09	4.6800	4.6800	4.6800	4.6800	-11.698%	1	278	-72.650%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+1.923%	1	278	-75.849%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-14.191%	2	278	-75.385%
2025-12-02	6.0600	6.0600	6.0600	6.0600	-8.872%	5	279	-78.878%
2025-11-28	6.6600	6.6600	6.6500	6.6500	-4.179%	2	284	-80.752%
2025-11-26	6.9400	6.9400	6.9400	6.9400	-9.399%	5	279	-81.556%
2025-11-24	7.9200	7.9200	7.6600	7.6600	-9.882%	20	279	-83.290%
2025-11-19	8.4000	8.5000	8.4000	8.5000	+0.592%	7	279	-84.941%
2025-11-17	8.5000	8.5000	8.4500	8.4500	-0.588%	10	274	-84.852%
2025-11-14	8.5000	8.5000	8.5000	8.5000	+18.056%	10	269	-84.941%
2025-11-13	7.5000	7.5000	7.2000	7.2000	+2.857%	7	264	-82.222%
2025-11-12	7.0500	7.0500	7.0000	7.0000	-7.652%	2	261	-81.714%
2025-11-03	7.5800	7.5800	7.5800	7.5800	-10.508%	2	262	-83.113%
2025-10-13	8.4700	8.4700	8.4700	8.4700	+5.087%	2	262	-84.888%
2025-09-15	8.0600	8.0600	8.0600	8.0600	-11.331%	2	260	-84.119%
2025-08-25	9.0000	9.0900	9.0000	9.0900	-11.317%	2	260	-85.919%
2025-08-20	10.2500	10.2500	10.2500	10.2500	+5.344%	1	260	-87.512%
2025-08-15	9.7500	9.7500	9.7300	9.7300	+1.992%	21	259	-86.845%
2025-08-14	9.5400	9.5400	9.5400	9.5400	-5.638%	20	279	-86.583%
2025-08-11	9.9500	10.1100	9.9500	10.1100	-3.346%	2	299	-87.339%
2025-08-06	10.4300	10.4600	10.4300	10.4600	+0.674%	2	299	-87.763%
2025-08-05	10.3000	10.3900	10.3000	10.3900	-3.796%	2	300	-87.680%
2025-08-04	10.7100	10.8000	10.7100	10.8000	-4.000%	2	301	-88.148%
2025-08-01	11.2500	11.2500	11.2500	11.2500	-0.706%	3	301	-88.622%
2025-07-22	11.3300	11.3300	11.3300	11.3300	+3.000%	10	304	-88.703%
2025-07-17	11.0000	11.0000	10.9000	11.0000	+0.825%	9	304	-88.364%
2025-07-14	11.3800	11.3800	10.9100	10.9100	-4.298%	9	301	-88.268%
2025-07-10	11.3500	11.4000	11.3500	11.4000	-3.635%	2	292	-88.772%
2025-07-09	11.7300	11.8300	11.7300	11.8300	-7.216%	2	291	-89.180%
2025-06-27	12.7500	12.7500	12.7500	12.7500	-17.046%	10	290	-89.961%
2025-06-23	16.1000	16.1800	15.3700	15.3700	-2.413%	6	280	-91.672%
2025-06-20	15.5500	15.7500	15.5500	15.7500	-0.943%	4	281	-91.873%
2025-06-16	15.9000	15.9000	15.9000	15.9000	-3.049%	4	282	-91.950%
2025-06-12	16.4000	16.4000	16.4000	16.4000	+1.235%	2	286	-92.195%
2025-06-11	16.2000	16.2000	16.2000	16.2000	-10.000%	1	288	-92.099%
2025-06-05	18.0000	18.0000	18.0000	18.0000	-11.548%	10	287	-92.889%
2025-06-02	20.3500	20.3500	20.3500	20.3500	+8.245%	10	287	-93.710%
2025-05-28	18.8000	18.8000	18.8000	18.8000	-6.000%	10	282	-93.191%
2025-05-22	20.0000	20.0000	20.0000	20.0000	+9.589%	2	282	-93.600%
2025-05-21	18.2500	18.2500	18.2500	18.2500	-1.351%	2	280	-92.986%
2025-05-14	18.1000	18.5000	18.1000	18.5000	-1.333%	24	280	-93.081%
2025-05-13	18.5000	18.7500	18.5000	18.7500	-4.092%	12	266	-93.173%
2025-05-12	19.5500	19.5500	19.5500	19.5500	-28.388%	10	256	-93.453%
2025-05-06	27.3000	27.3000	27.3000	27.3000	+8.119%	5	256	-95.311%
2025-05-05	25.2500	25.2500	25.2500	25.2500	-14.116%	5	251	-94.931%
2025-04-28	29.4000	29.4000	29.4000	29.4000	-26.866%	1	246	-95.646%
2025-04-11	40.2000	40.2000	40.2000	40.2000	-14.650%	4	245	-96.816%
2025-04-08	44.6000	47.1000	44.6000	47.1000	+2.103%	19	246	-97.282%
2025-04-04	46.1300	46.1300	46.1300	46.1300	+48.806%	4	251	-97.225%
2025-04-03	32.9000	32.9000	29.9500	31.0000	+41.230%	6	251	-95.871%
2025-03-21	21.9500	21.9500	21.9500	21.9500	-24.310%	20	251	-94.169%
2025-03-13	29.0000	29.0000	29.0000	29.0000	-2.717%	10	241	-95.586%
2025-03-10	29.7200	29.8100	29.7200	29.8100	+29.609%	2	241	-95.706%
2025-03-07	23.0000	23.0000	23.0000	23.0000	+0.305%	400	241	-94.435%
2025-03-06	22.9300	22.9300	22.9300	22.9300	+5.039%	1	49	-94.418%
2025-03-04	19.3300	21.8300	19.3300	21.8300	+31.585%	20	49	-94.137%
2025-02-28	16.5900	16.5900	16.5900	16.5900	+14.414%	2	48	-92.285%
2025-02-03	14.1600	14.5000	14.1600	14.5000	+14.625%	2	49	-91.172%
2025-01-29	12.6500	12.6500	12.6500	12.6500	-15.667%	1	48	-89.881%
2025-01-16	15.0000	15.0000	15.0000	15.0000	-25.743%	1	47	-91.467%
2025-01-10	20.2000	20.2000	20.2000	20.2000	+8.602%	30	48	-93.663%
2024-12-24	18.5100	19.3600	17.9900	18.6000	+13.415%	76	5	-93.118%
2024-12-06	16.4000	16.4000	16.4000	16.4000	-3.529%	2	5	-92.195%
2024-11-25	17.0000	17.0000	17.0000	17.0000	-8.798%	1	4	-92.471%
2024-11-15	18.6400	18.6400	18.6400	18.6400	+1.747%	2	3	-93.133%
2024-11-07	18.3200	18.3200	18.3200	18.3200	-46.244%	1	4	-93.013%
2024-09-30	34.0800	34.0800	34.0800	34.0800	+5.348%	1	3	-96.244%
2024-09-27	31.3000	32.3500	31.3000	32.3500	0.000%	4	2	-96.043%