Dark

GS20270115P450
GS Jan 15 2027 450.00 Put (GS270115P00450000)
option OPRA

EOD

Aug 19, 2026

0.2800-72.000%(-0.7200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2500	0.2800	0.2500	0.2800	-72.000%	2	1,182	0.000%
2026-07-27	1.0000	1.0000	1.0000	1.0000	+88.679%	1	1,180	-72.000%
2026-07-15	0.8300	0.8300	0.5300	0.5300	-50.000%	2	1,181	-47.170%
2026-07-13	0.9900	1.1100	0.8600	1.0600	+10.417%	12	1,180	-73.585%
2026-07-09	1.0000	1.1000	0.9600	0.9600	-36.000%	11	1,181	-70.833%
2026-06-29	1.3000	1.6000	1.3000	1.5000	-1.961%	3	1,176	-81.333%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-40.000%	1	1,178	-81.699%
2026-06-11	2.5800	2.5800	2.4800	2.5500	+2.000%	3	1,178	-89.020%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+56.250%	20	1,180	-88.800%
2026-06-09	1.6000	1.6000	1.6000	1.6000	-42.652%	20	1,200	-82.500%
2026-05-19	3.0000	3.0000	2.7900	2.7900	-8.525%	2	1,200	-89.964%
2026-05-12	3.2500	3.2500	3.0500	3.0500	-3.175%	6	1,200	-90.820%
2026-05-05	3.1500	3.1500	3.1500	3.1500	-5.970%	16	1,200	-91.111%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+4.037%	18	1,216	-91.642%
2026-04-28	3.2200	3.2200	3.2200	3.2200	+5.921%	1	1,217	-91.304%
2026-04-22	2.9000	3.1500	2.9000	3.0400	-30.435%	62	1,218	-90.789%
2026-04-10	4.3400	4.3700	4.3400	4.3700	-7.021%	2	1,234	-93.593%
2026-04-08	4.6000	4.7500	4.6000	4.7000	-37.333%	9	1,235	-94.043%
2026-04-01	7.5000	7.5000	7.5000	7.5000	-12.791%	1	1,234	-96.267%
2026-03-31	8.6000	8.6000	8.6000	8.6000	-18.095%	1	1,233	-96.744%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+18.644%	1	1,232	-97.333%
2026-03-25	8.9500	8.9500	8.8500	8.8500	-10.152%	12	1,231	-96.836%
2026-03-20	9.9500	9.9500	9.8500	9.8500	+1.546%	2	1,239	-97.157%
2026-03-18	9.7000	9.7000	9.7000	9.7000	-11.818%	1	1,238	-97.113%
2026-03-12	10.0000	11.0000	10.0000	11.0000	+16.402%	2	1,237	-97.455%
2026-03-11	9.4500	9.4500	9.4500	9.4500	+3.279%	1	1,236	-97.037%
2026-03-10	8.8300	9.1500	8.8300	9.1500	+21.192%	3	1,235	-96.940%
2026-03-04	7.6000	7.6000	7.5500	7.5500	-0.658%	2	1,234	-96.291%
2026-03-03	8.0000	8.0500	7.6000	7.6000	+4.828%	35	1,233	-96.316%
2026-02-27	7.1000	7.2500	7.0000	7.2500	+15.079%	15	1,250	-96.138%
2026-02-23	6.0500	6.3000	5.9500	6.3000	+24.752%	11	1,253	-95.556%
2026-02-11	5.0000	5.0500	5.0000	5.0500	-27.857%	2	1,252	-94.455%
2026-02-02	7.0000	7.0000	7.0000	7.0000	+64.706%	1	1,253	-96.000%
2026-01-28	4.2500	4.2500	4.2500	4.2500	-5.556%	10	1,253	-93.412%
2026-01-23	4.5000	4.5000	4.5000	4.5000	+5.386%	10	1,253	-93.778%
2026-01-22	4.2700	4.2700	4.2700	4.2700	-5.111%	1	1,243	-93.443%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+12.500%	3	1,242	-93.778%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-15.789%	1	1,238	-93.000%
2026-01-12	4.7500	4.7500	4.7500	4.7500	+6.264%	1	1,238	-94.105%
2026-01-08	4.5200	4.5200	4.4700	4.4700	+1.591%	2	1,238	-93.736%
2026-01-06	4.3000	4.5500	4.3000	4.4000	-17.757%	228	1,239	-93.636%
2026-01-02	5.3500	5.3500	5.3500	5.3500	-2.727%	5	1,073	-94.766%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-7.563%	1	1,068	-94.909%
2025-12-23	6.1000	6.1000	5.7200	5.9500	-3.252%	30	1,068	-95.294%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-10.219%	1	1,052	-95.447%
2025-12-18	7.0000	7.0000	6.8500	6.8500	+3.008%	30	1,052	-95.912%
2025-12-11	7.0000	7.0000	6.6500	6.6500	-19.394%	3	1,034	-95.789%
2025-12-03	8.2500	8.2500	8.2500	8.2500	-34.524%	1	1,032	-96.606%
2025-11-17	12.6900	12.6900	12.6000	12.6000	+5.439%	2	1,033	-97.778%
2025-11-06	11.7200	12.3500	11.7200	11.9500	+7.658%	32	1,032	-97.657%
2025-11-04	11.2400	11.7300	11.1000	11.1000	-11.200%	12	1,032	-97.477%
2025-10-14	12.5000	12.5000	12.5000	12.5000	+4.603%	8	1,032	-97.760%
2025-10-08	11.8500	11.9500	11.8500	11.9500	+15.236%	2	1,040	-97.657%
2025-09-23	10.3700	10.3700	10.3700	10.3700	-4.424%	1	1,039	-97.300%
2025-09-18	10.8500	10.8500	10.8500	10.8500	-5.979%	1	1,038	-97.419%
2025-09-17	11.5300	11.5400	11.5300	11.5400	-4.549%	3	1,038	-97.574%
2025-09-10	12.0900	12.0900	12.0900	12.0900	-5.988%	1	1,038	-97.684%
2025-09-09	12.8600	12.8600	12.8600	12.8600	-3.381%	1	1,038	-97.823%
2025-09-08	13.3100	13.3100	13.3100	13.3100	-4.929%	1	1,038	-97.896%
2025-09-02	13.9500	14.0000	13.9000	14.0000	+5.263%	3	1,038	-98.000%
2025-08-29	13.3000	13.3000	13.3000	13.3000	+0.758%	1	1,037	-97.895%
2025-08-25	13.0000	13.2000	13.0000	13.2000	-1.049%	2	1,037	-97.879%
2025-08-22	13.1100	13.3400	13.1100	13.3400	-8.000%	2	1,037	-97.901%
2025-08-11	14.5100	14.5100	14.5000	14.5000	-0.344%	5	1,037	-98.069%
2025-07-25	14.6000	14.6000	14.5500	14.5500	-14.159%	6	1,037	-98.076%
2025-07-15	16.9500	16.9500	16.9500	16.9500	+0.953%	1	1,035	-98.348%
2025-07-10	16.6000	16.7900	16.6000	16.7900	-3.782%	2	1,036	-98.332%
2025-07-09	17.4500	17.4500	17.4500	17.4500	-5.163%	1	1,036	-98.395%
2025-07-08	18.4100	18.4100	18.4000	18.4000	+0.272%	2	1,036	-98.478%
2025-07-07	18.3000	18.3500	18.3000	18.3500	+2.228%	2	1,036	-98.474%
2025-07-01	18.0000	18.0000	17.9500	17.9500	0.000%	4	1,041	-98.440%
2025-06-30	17.9500	17.9500	17.9500	17.9500	-11.967%	3	1,040	-98.440%
2025-06-25	20.6000	20.6000	20.3900	20.3900	-0.779%	7	1,037	-98.627%
2025-06-24	20.6500	20.6500	20.5500	20.5500	-8.667%	9	1,037	-98.637%
2025-06-23	22.5000	22.5000	22.5000	22.5000	-5.103%	1	1,038	-98.756%
2025-06-20	23.1000	23.7100	23.1000	23.7100	-9.331%	228	1,038	-98.819%
2025-06-10	26.0000	26.1500	26.0000	26.1500	-11.356%	2	1,025	-98.929%
2025-06-02	29.4400	29.6300	29.4400	29.5000	-3.279%	4	1,023	-99.051%
2025-05-21	30.3800	30.5500	30.3600	30.5000	+14.447%	40	1,022	-99.082%
2025-05-15	26.6000	26.6600	26.5500	26.6500	-9.814%	26	1,036	-98.949%
2025-05-12	29.0800	29.5500	29.0800	29.5500	-26.493%	76	1,023	-99.052%
2025-05-07	40.2000	40.2000	40.2000	40.2000	-11.101%	1	1,004	-99.303%
2025-04-30	45.2200	45.2200	45.2200	45.2200	+5.704%	1	1,004	-99.381%
2025-04-25	42.7800	42.7800	42.7800	42.7800	-24.749%	2	1,005	-99.345%
2025-04-21	57.0500	57.0500	56.8500	56.8500	-1.983%	2	1,004	-99.507%
2025-04-10	58.0000	58.0000	58.0000	58.0000	-22.242%	2	1,003	-99.517%
2025-04-09	74.5900	74.5900	74.5900	74.5900	+12.708%	1	1,003	-99.625%
2025-04-08	58.9500	66.1800	58.9500	66.1800	-10.020%	14	1,002	-99.577%
2025-04-07	77.7500	77.7500	72.1000	73.5500	+10.785%	53	1,010	-99.619%
2025-04-04	67.0000	67.0000	66.2500	66.3900	+34.939%	52	970	-99.578%
2025-04-03	49.2000	49.2000	49.2000	49.2000	+26.771%	1	962	-99.431%
2025-03-28	38.8100	38.8100	38.8100	38.8100	+27.749%	2	962	-99.279%
2025-03-24	30.3800	30.3800	30.3800	30.3800	-32.489%	500	961	-99.078%
2025-03-13	44.5000	45.0000	44.5000	45.0000	+4.530%	4	460	-99.378%
2025-03-11	43.0500	43.0500	43.0500	43.0500	+0.820%	3	460	-99.350%
2025-03-10	42.5500	42.7000	42.5500	42.7000	+8.376%	221	460	-99.344%
2025-03-07	38.4000	39.4000	38.0000	39.4000	+19.939%	152	241	-99.289%
2025-03-06	31.8000	32.8500	31.7500	32.8500	+5.559%	41	130	-99.148%
2025-03-04	31.0000	34.7000	31.0000	31.1200	+24.480%	42	130	-99.100%
2025-02-25	24.8900	25.0000	24.8900	25.0000	+15.741%	5	113	-98.880%
2025-02-21	21.5000	21.6000	21.5000	21.6000	-0.231%	4	113	-98.704%
2025-02-20	21.6500	21.6500	21.6500	21.6500	+8.794%	50	111	-98.707%
2025-01-29	19.9000	19.9000	19.9000	19.9000	-3.163%	1	61	-98.593%
2025-01-27	20.5500	20.5500	20.5500	20.5500	+8.272%	1	62	-98.637%
2025-01-23	18.9800	18.9800	18.9800	18.9800	-10.640%	1	61	-98.525%
2025-01-21	18.3000	21.2400	18.3000	21.2400	-1.163%	37	29	-98.682%
2025-01-17	21.8600	21.8600	21.4900	21.4900	-6.565%	4	29	-98.697%
2025-01-16	22.4200	23.0000	22.3200	23.0000	-5.350%	3	29	-98.783%
2025-01-15	24.3000	24.3000	24.3000	24.3000	-16.207%	1	28	-98.848%
2025-01-14	29.0000	29.0000	29.0000	29.0000	-9.375%	1	28	-99.034%
2025-01-10	32.0000	32.0000	32.0000	32.0000	+8.844%	2	28	-99.125%
2025-01-08	29.4000	29.4000	29.4000	29.4000	+2.083%	2	25	-99.048%
2025-01-07	28.8000	28.8000	28.8000	28.8000	-12.302%	1	25	-99.028%
2024-12-19	32.3600	32.8400	32.3600	32.8400	+9.248%	120	24	-99.147%
2024-12-17	29.8000	30.0600	29.8000	30.0600	+9.309%	2	24	-99.069%
2024-12-13	27.5000	27.5000	27.5000	27.5000	+6.178%	6	22	-98.982%
2024-11-25	25.5500	25.9000	25.5500	25.9000	-4.074%	6	19	-98.919%
2024-11-21	27.0000	27.0000	27.0000	27.0000	+5.882%	2	11	-98.963%
2024-11-12	25.5000	25.5000	25.5000	25.5000	-9.123%	5	11	-98.902%
2024-11-07	28.0600	28.0600	28.0600	28.0600	-33.883%	10	11	-99.002%
2024-10-31	42.4400	42.4400	42.4400	42.4400	+6.902%	1	16	-99.340%
2024-10-16	39.7000	39.7000	39.7000	39.7000	-8.335%	20	15	-99.295%
2024-10-11	43.3100	43.3100	43.3100	43.3100	-11.341%	20	30	-99.353%
2024-09-20	48.8500	48.8500	48.8500	48.8500	0.000%	40	20	-99.427%