Dark

GS20270115P500
GS Jan 15 2027 500.00 Put (GS270115P00500000)
option OPRA

EOD

Jun 30, 2026

3.22+65.128%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.2200	3.2200	3.2200	3.2200	+65.128%	1	910	0.000%
2026-06-22	1.9500	1.9900	1.5500	1.9500	-4.878%	78	910	+65.128%
2026-06-18	1.9800	2.0900	1.6500	2.0500	-36.335%	80	910	+57.073%
2026-06-09	3.2500	3.2500	3.2200	3.2200	-3.881%	13	910	0.000%
2026-06-08	3.4000	3.4000	3.3500	3.3500	+8.065%	2	910	-3.881%
2026-06-03	2.9800	3.1000	2.9000	3.1000	-18.421%	8	910	+3.871%
2026-05-20	3.8200	3.8200	3.8000	3.8000	-19.149%	2	910	-15.263%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+13.253%	2	910	-31.489%
2026-05-06	4.1500	4.1500	4.1500	4.1500	-13.361%	300	910	-22.410%
2026-05-05	4.8000	4.8500	4.7900	4.7900	-12.909%	15	778	-32.777%
2026-05-04	5.2900	5.5200	5.2900	5.5000	+7.843%	12	792	-41.455%
2026-04-28	5.2000	5.2000	5.1000	5.1000	0.000%	6	782	-36.863%
2026-04-27	5.3800	5.3800	5.1000	5.1000	+7.595%	2	783	-36.863%
2026-04-22	4.7300	4.7400	4.7300	4.7400	-39.618%	5	782	-32.068%
2026-04-10	7.2700	7.8500	7.2700	7.8500	-0.633%	3	781	-58.981%
2026-04-09	7.9000	8.0000	7.9000	7.9000	+5.333%	4	783	-59.241%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-31.694%	1	784	-57.067%
2026-04-07	11.0500	11.0500	10.9800	10.9800	+0.734%	2	784	-70.674%
2026-04-06	10.9000	10.9000	10.9000	10.9000	-21.583%	3	784	-70.459%
2026-04-02	13.9000	13.9000	13.9000	13.9000	-13.125%	3	781	-76.835%
2026-03-27	16.0000	16.1500	16.0000	16.0000	+25.786%	8	781	-79.875%
2026-03-25	12.7200	12.7200	12.7200	12.7200	-4.000%	4	779	-74.686%
2026-03-24	13.4000	13.4000	13.2000	13.2500	-7.666%	14	775	-75.698%
2026-03-20	14.4000	14.5500	14.2500	14.3500	-7.120%	26	775	-77.561%
2026-03-19	15.6000	15.6000	15.4500	15.4500	+2.522%	4	776	-79.159%
2026-03-13	15.0700	15.0700	15.0700	15.0700	-8.166%	10	775	-78.633%
2026-03-12	16.4100	16.4100	16.4100	16.4100	+22.007%	1	775	-80.378%
2026-03-10	13.5200	13.5200	13.2000	13.4500	-8.191%	8	775	-76.059%
2026-03-09	15.2500	15.2500	14.6500	14.6500	+4.419%	2	774	-78.020%
2026-03-06	14.2200	14.2200	14.0300	14.0300	+10.909%	61	773	-77.049%
2026-03-05	12.7000	12.7000	12.6500	12.6500	-6.296%	3	741	-74.545%
2026-03-03	13.1500	13.5000	13.1500	13.5000	+21.731%	21	740	-76.148%
2026-02-27	10.5100	11.5000	10.5100	11.0900	+28.953%	26	740	-70.965%
2026-02-25	8.1500	8.6000	8.1500	8.6000	-9.948%	13	735	-62.558%
2026-02-23	8.1000	9.5500	8.0500	9.5500	+13.018%	188	735	-66.283%
2026-02-17	8.5500	8.5500	8.4000	8.4500	-12.071%	4	591	-61.893%
2026-02-13	9.6100	9.6100	9.6100	9.6100	+25.621%	10	586	-66.493%
2026-02-11	8.0000	8.0000	7.5500	7.6500	-8.383%	6	586	-57.908%
2026-02-05	8.4000	8.4000	8.3500	8.3500	+19.286%	17	586	-61.437%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+6.061%	5	603	-54.000%
2026-02-02	6.5000	6.6000	6.5000	6.6000	+2.804%	11	608	-51.212%
2026-01-30	6.4200	6.4200	6.4200	6.4200	+3.215%	2	607	-49.844%
2026-01-26	6.7500	7.0000	6.1300	6.2200	-9.855%	33	609	-48.232%
2026-01-23	7.0000	7.0000	6.8600	6.9000	+23.214%	6	635	-53.333%
2026-01-22	5.7200	5.8300	5.6000	5.6000	-19.424%	26	631	-42.500%
2026-01-20	6.6500	6.9500	6.6500	6.9500	+11.916%	30	631	-53.669%
2026-01-16	6.2100	6.2100	6.2100	6.2100	-1.896%	1	660	-48.148%
2026-01-15	5.5400	6.3300	5.5400	6.3300	-4.525%	2	660	-49.131%
2026-01-12	6.5000	6.6300	6.5000	6.6300	-3.913%	4	660	-51.433%
2026-01-09	6.6500	6.9000	6.6500	6.9000	+0.730%	106	662	-53.333%
2026-01-07	6.8200	7.1000	6.8000	6.8500	-15.432%	9	660	-52.993%
2026-01-02	8.1000	8.1000	8.1000	8.1000	-0.369%	20	661	-60.247%
2025-12-31	8.1300	8.1300	8.1300	8.1300	-4.353%	5	656	-60.394%
2025-12-30	7.6100	8.5000	7.6100	8.5000	-2.857%	7	656	-62.118%
2025-12-23	8.7000	8.7500	8.7000	8.7500	-10.987%	2	656	-63.200%
2025-12-22	9.8600	10.0200	9.8300	9.8300	+6.270%	50	658	-67.243%
2025-12-19	9.2500	9.2500	9.2500	9.2500	-9.314%	2	658	-65.189%
2025-12-16	10.0000	10.2000	10.0000	10.2000	+0.791%	13	656	-68.431%
2025-12-12	10.0000	10.1200	10.0000	10.1200	-0.099%	3	649	-68.182%
2025-12-11	10.1300	10.1300	10.1300	10.1300	+14.723%	1	649	-68.213%
2025-12-10	8.8300	8.8300	8.8300	8.8300	-11.256%	1	650	-63.533%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-6.573%	2	649	-67.638%
2025-12-08	10.6500	10.6500	10.6500	10.6500	-12.705%	2	651	-69.765%
2025-12-03	12.2000	12.2000	12.2000	12.2000	-7.436%	10	649	-73.607%
2025-11-28	13.7100	13.7100	13.1800	13.1800	-5.180%	11	659	-75.569%
2025-11-26	14.0000	14.0000	13.9000	13.9000	-10.611%	180	592	-76.835%
2025-11-24	15.5500	15.5500	15.5500	15.5500	-0.955%	5	592	-79.293%
2025-11-20	15.9500	15.9500	15.0700	15.7000	-11.299%	15	587	-79.490%
2025-11-18	18.7000	18.9800	17.4000	17.7000	+3.569%	23	580	-81.808%
2025-11-17	17.2000	17.2000	17.0900	17.0900	-0.117%	2	588	-81.159%
2025-11-14	17.6400	17.6400	17.1100	17.1100	+24.891%	2	588	-81.181%
2025-11-12	13.4500	14.0700	13.4500	13.7000	-19.883%	17	589	-76.496%
2025-11-07	17.0000	17.1000	17.0000	17.1000	+8.228%	2	587	-81.170%
2025-10-30	16.0000	16.1000	15.7300	15.8000	-10.986%	122	587	-79.620%
2025-10-21	17.7500	18.1300	17.7300	17.7500	-1.114%	12	587	-81.859%
2025-10-20	18.1500	18.1500	17.9500	17.9500	+4.360%	2	590	-82.061%
2025-10-17	20.6700	20.6700	17.2000	17.2000	-4.125%	2	590	-81.279%
2025-10-15	17.9000	18.1200	17.8000	17.9400	+1.070%	134	590	-82.051%
2025-10-14	17.8000	17.8000	17.7500	17.7500	+13.057%	2	552	-81.859%
2025-10-08	15.7000	15.7000	15.7000	15.7000	-8.026%	1	552	-79.490%
2025-10-02	17.3700	17.3700	17.0700	17.0700	+9.423%	2	553	-81.136%
2025-09-29	15.6000	15.6000	15.6000	15.6000	+11.032%	2	554	-79.359%
2025-09-23	14.1500	14.2500	13.9000	14.0500	-8.766%	18	554	-77.082%
2025-09-22	15.5700	15.5700	15.1500	15.4000	+1.717%	65	542	-79.091%
2025-09-19	15.1400	15.1400	15.1400	15.1400	+1.271%	1	505	-78.732%
2025-09-18	15.5000	15.5000	14.9500	14.9500	-6.563%	102	505	-78.462%
2025-09-17	17.2100	17.2100	16.0000	16.0000	-2.736%	22	421	-79.875%
2025-09-16	16.1500	16.6500	16.1500	16.4500	-0.303%	18	402	-80.426%
2025-09-15	16.4000	16.5500	16.4000	16.5000	-6.780%	13	389	-80.485%
2025-09-12	17.7000	17.7000	17.7000	17.7000	+4.118%	15	383	-81.808%
2025-09-10	16.9100	17.0000	16.9100	17.0000	-15.254%	4	395	-81.059%
2025-09-02	20.0600	20.0600	20.0600	20.0600	+6.250%	1	395	-83.948%
2025-08-29	18.8800	18.8800	18.8800	18.8800	-7.224%	1	395	-82.945%
2025-08-18	20.1400	20.3500	20.1400	20.3500	+6.489%	2	395	-84.177%
2025-08-12	19.0000	19.1100	19.0000	19.1100	-10.282%	2	395	-83.150%
2025-08-11	21.3000	21.3000	21.3000	21.3000	-2.294%	1	394	-84.883%
2025-08-07	21.6700	21.8000	21.6700	21.8000	+2.830%	2	394	-85.229%
2025-08-06	21.0400	21.2000	21.0400	21.2000	-10.737%	2	393	-84.811%
2025-08-01	23.7300	23.7500	23.7300	23.7500	+12.666%	2	393	-86.442%
2025-07-31	20.8000	21.0800	20.8000	21.0800	+0.861%	3	393	-84.725%
2025-07-30	20.9000	20.9000	20.9000	20.9000	-1.182%	1	393	-84.593%
2025-07-29	21.1500	21.1500	21.1500	21.1500	-5.580%	12	394	-84.775%
2025-07-21	22.4000	22.4000	22.4000	22.4000	-9.128%	2	394	-85.625%
2025-07-16	24.6500	24.6500	24.6500	24.6500	+3.789%	2	394	-86.937%
2025-07-15	23.7500	23.7500	23.7500	23.7500	+1.931%	1	392	-86.442%
2025-07-14	23.3000	23.3000	23.3000	23.3000	-12.406%	3	392	-86.180%
2025-07-08	26.6000	26.6000	26.6000	26.6000	+6.400%	2	389	-87.895%
2025-07-07	25.0000	25.0000	25.0000	25.0000	+3.306%	2	387	-87.120%
2025-07-02	24.2000	24.2000	24.2000	24.2000	-4.348%	1	385	-86.694%
2025-06-30	25.1100	25.4100	25.1100	25.3000	-6.985%	7	384	-87.273%
2025-06-26	27.4500	27.4500	27.2000	27.2000	-8.878%	3	384	-88.162%
2025-06-24	29.6000	29.9000	29.6000	29.8500	-9.408%	12	383	-89.213%
2025-06-23	33.2500	33.2500	32.9500	32.9500	-5.857%	3	382	-90.228%
2025-06-17	35.0000	35.0000	35.0000	35.0000	-10.026%	4	379	-90.800%
2025-05-27	38.9000	38.9000	38.9000	38.9000	+4.823%	2	379	-91.722%
2025-05-16	37.1100	37.1100	37.1100	37.1100	-5.693%	2	379	-91.323%
2025-05-13	39.3500	39.3500	39.3500	39.3500	-7.586%	1	378	-91.817%
2025-05-12	42.5800	42.5800	42.5800	42.5800	-24.637%	10	377	-92.438%
2025-05-07	56.5000	56.5000	56.5000	56.5000	+6.805%	1	387	-94.301%
2025-05-05	52.9000	52.9000	52.9000	52.9000	-12.850%	10	386	-93.913%
2025-04-24	60.7000	60.7000	60.7000	60.7000	-22.774%	1	386	-94.695%
2025-04-21	78.6000	78.6000	78.6000	78.6000	+6.939%	1	385	-95.903%
2025-04-14	73.5000	73.5000	73.5000	73.5000	-17.434%	1	384	-95.619%
2025-04-10	89.0200	89.0200	89.0200	89.0200	+3.512%	3	383	-96.383%
2025-04-09	86.0000	86.0000	86.0000	86.0000	+0.821%	5	386	-96.256%
2025-04-08	85.3000	85.3000	85.3000	85.3000	-14.099%	75	391	-96.225%
2025-04-07	103.6000	103.6000	99.3000	99.3000	+9.639%	14	316	-96.757%
2025-04-04	92.5000	92.5000	90.4600	90.5700	+31.470%	18	310	-96.445%
2025-04-03	68.9000	68.9000	68.8900	68.8900	+25.346%	30	309	-95.326%
2025-04-01	55.0900	55.0900	54.9600	54.9600	-6.626%	2	336	-94.141%
2025-03-31	58.8600	58.8600	58.8600	58.8600	+43.561%	4	336	-94.529%
2025-03-26	41.0000	41.0000	41.0000	41.0000	-6.393%	5	332	-92.146%
2025-03-24	43.8700	43.8700	43.8000	43.8000	-30.255%	25	327	-92.648%
2025-03-10	62.7400	62.8000	62.5000	62.8000	+25.600%	4	305	-94.873%
2025-03-07	50.0000	50.0000	50.0000	50.0000	+8.814%	400	305	-93.560%
2025-03-06	45.9500	45.9500	45.9500	45.9500	+0.328%	1	136	-92.992%
2025-03-05	45.0000	45.8000	45.0000	45.8000	+1.395%	3	136	-92.969%
2025-03-04	50.7000	50.7000	44.2800	45.1700	+21.099%	5	138	-92.871%
2025-03-03	36.7800	37.3000	36.7800	37.3000	+0.811%	35	138	-91.367%
2025-02-28	37.0000	37.0000	37.0000	37.0000	-2.297%	2	122	-91.297%
2025-02-27	37.6200	37.8700	37.6200	37.8700	+6.706%	4	123	-91.497%
2025-02-25	35.9400	36.0000	35.4900	35.4900	+4.567%	22	106	-90.927%
2025-02-21	30.8000	33.9400	30.8000	33.9400	+8.089%	76	106	-90.513%
2025-02-20	31.5000	31.5000	31.4000	31.4000	+18.939%	3	94	-89.745%
2025-02-18	26.4000	26.4000	26.4000	26.4000	-10.508%	3	91	-87.803%
2025-02-13	29.5000	29.5000	29.5000	29.5000	-0.439%	1	87	-89.085%
2025-02-04	29.6300	29.6300	29.6300	29.6300	+5.370%	1	87	-89.133%
2025-01-30	28.1200	28.1200	28.1200	28.1200	-1.644%	1	87	-88.549%
2025-01-29	29.0100	29.0100	28.5900	28.5900	-3.085%	3	87	-88.737%
2025-01-28	29.5000	29.5000	29.5000	29.5000	+2.359%	1	85	-89.085%
2025-01-24	30.4000	30.5000	28.6800	28.8200	-1.234%	12	85	-88.827%
2025-01-23	29.1800	29.1800	29.1800	29.1800	-5.075%	70	89	-88.965%
2025-01-21	32.0000	32.0000	30.7400	30.7400	-1.285%	130	159	-89.525%
2025-01-17	31.6500	31.6500	31.1400	31.1400	-7.651%	40	64	-89.660%
2025-01-16	33.7200	33.7200	33.7200	33.7200	-5.014%	1	64	-90.451%
2025-01-15	36.2200	36.2200	35.5000	35.5000	-22.302%	2	64	-90.930%
2025-01-10	45.6900	45.6900	45.6900	45.6900	+5.155%	70	63	-92.953%
2025-01-02	43.4500	43.4500	43.4500	43.4500	-3.229%	1	28	-92.589%
2024-12-18	44.9000	44.9000	44.9000	44.9000	+10.864%	2	27	-92.829%
2024-12-16	40.5000	40.5000	40.5000	40.5000	+3.395%	2	23	-92.049%
2024-12-12	39.1700	39.1700	39.1700	39.1700	+0.051%	1	23	-91.779%
2024-12-10	39.1500	39.1500	39.1500	39.1500	+5.668%	1	22	-91.775%
2024-12-02	37.0500	37.0500	37.0500	37.0500	-0.430%	3	21	-91.309%
2024-11-25	37.2100	37.2100	37.2100	37.2100	-1.821%	1	18	-91.346%
2024-11-22	37.9000	37.9000	37.9000	37.9000	-1.430%	8	17	-91.504%
2024-11-12	38.4500	38.4500	38.4500	38.4500	-4.353%	9	13	-91.625%
2024-11-07	40.2000	40.2000	40.2000	40.2000	-33.000%	1	12	-91.990%
2024-10-31	59.8900	60.0000	59.8900	60.0000	-12.791%	3	11	-94.633%
2024-09-20	67.5800	69.1000	67.5800	68.8000	-6.395%	14	8	-95.320%
2024-09-17	73.5500	73.5500	73.5000	73.5000	-1.869%	2	2	-95.619%
2024-09-16	75.0000	75.0000	74.9000	74.9000	0.000%	2	1	-95.701%