Dark

GS20270115P510
GS Jan 15 2027 510.00 Put (GS270115P00510000)
option OPRA

EOD

Jun 23, 2026

2.00-40.299%(-1.35)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	2.0600	2.1500	1.7800	2.0000	-40.299%	72	730	0.000%
2026-05-28	3.3500	3.3500	3.3500	3.3500	-40.708%	2	731	-40.299%
2026-05-04	5.7600	5.7600	5.6500	5.6500	+1.802%	184	731	-64.602%
2026-04-28	5.6000	5.7000	5.5500	5.5500	-20.714%	12	838	-63.964%
2026-04-13	7.2000	7.2000	7.0000	7.0000	-15.663%	21	839	-71.429%
2026-04-08	8.4000	8.4000	8.1800	8.3000	-30.833%	4	839	-75.904%
2026-04-07	12.5000	12.5000	11.8000	12.0000	+6.383%	14	836	-83.333%
2026-04-06	11.2900	11.2900	11.2800	11.2800	-21.612%	2	833	-82.270%
2026-03-24	14.3500	14.5500	14.2000	14.3900	-7.161%	22	833	-86.101%
2026-03-20	15.6000	15.6000	15.5000	15.5000	+7.639%	2	844	-87.097%
2026-03-10	14.3000	14.4500	14.2500	14.4000	+6.667%	12	844	-86.111%
2026-03-05	12.6500	13.5000	12.5500	13.5000	-2.174%	3	848	-85.185%
2026-03-03	15.1700	15.1700	13.7000	13.8000	+50.000%	12	847	-85.507%
2026-02-20	8.9500	9.2000	8.9500	9.2000	-2.646%	301	843	-78.261%
2026-02-17	9.4000	9.4500	9.4000	9.4500	-4.545%	17	548	-78.836%
2026-02-13	10.5000	10.5000	9.9000	9.9000	+7.259%	3	538	-79.798%
2026-02-05	9.2300	9.2300	9.2300	9.2300	+46.508%	1	538	-78.332%
2026-01-22	6.3000	6.3400	6.2600	6.3000	-1.254%	38	538	-68.254%
2026-01-15	6.3800	6.3800	6.3800	6.3800	-14.933%	1	526	-68.652%
2026-01-09	7.1000	7.5100	7.1000	7.5000	-1.316%	350	526	-73.333%
2026-01-07	7.5800	7.6200	7.5700	7.6000	-16.484%	42	205	-73.684%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-10.345%	1	186	-78.022%
2025-12-19	10.1000	10.1500	10.1000	10.1500	-4.516%	2	186	-80.296%
2025-12-16	10.6300	10.6300	10.6300	10.6300	-0.654%	1	186	-81.185%
2025-12-12	10.7000	10.7000	10.7000	10.7000	-2.727%	1	186	-81.308%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+2.804%	1	186	-81.818%
2025-12-09	10.7500	10.7500	10.7000	10.7000	-48.804%	2	186	-81.308%
2025-11-21	21.2000	21.2000	20.9000	20.9000	+5.290%	2	186	-90.431%
2025-11-18	20.1000	20.2500	19.8500	19.8500	+11.204%	3	186	-89.924%
2025-11-14	17.8500	17.9500	17.8500	17.8500	+21.429%	22	186	-88.796%
2025-11-12	14.7500	14.7500	14.7000	14.7000	-16.239%	14	186	-86.395%
2025-11-03	17.5500	17.5500	17.5500	17.5500	-11.094%	1	194	-88.604%
2025-10-20	19.7000	19.7400	19.7000	19.7400	-9.863%	2	194	-89.868%
2025-10-17	21.6000	22.0000	21.6000	21.9000	+14.961%	6	194	-90.868%
2025-10-15	19.0500	19.0500	19.0500	19.0500	+0.263%	2	195	-89.501%
2025-10-14	18.9500	19.2100	18.9500	19.0000	+16.208%	14	194	-89.474%
2025-09-22	16.3500	16.3500	16.3500	16.3500	-19.656%	1	189	-87.768%
2025-09-04	20.3500	20.3500	20.3500	20.3500	+2.005%	1	189	-90.172%
2025-08-25	20.0200	20.0200	19.9500	19.9500	-11.804%	2	189	-89.975%
2025-08-08	22.4700	22.6200	22.4700	22.6200	-4.597%	2	189	-91.158%
2025-08-07	23.5000	23.7100	23.5000	23.7100	+5.237%	2	188	-91.565%
2025-08-06	22.5200	22.5300	22.5200	22.5300	-15.045%	2	188	-91.123%
2025-08-01	26.5200	26.5200	26.5200	26.5200	+14.065%	1	188	-92.459%
2025-07-31	22.2400	23.2500	22.2400	23.2500	+5.778%	3	187	-91.398%
2025-07-29	21.8700	21.9800	21.8700	21.9800	-0.767%	2	187	-90.901%
2025-07-28	22.1500	22.1500	22.1500	22.1500	-10.433%	15	186	-90.971%
2025-07-22	24.6200	24.7300	24.6200	24.7300	+0.939%	2	196	-91.913%
2025-07-18	24.5000	24.5000	24.5000	24.5000	-0.770%	1	196	-91.837%
2025-07-17	24.7300	24.7300	24.6900	24.6900	-4.487%	2	196	-91.900%
2025-07-15	25.4000	25.8500	25.4000	25.8500	-1.147%	3	196	-92.263%
2025-07-10	26.1500	26.1500	26.0500	26.1500	+0.345%	4	196	-92.352%
2025-07-03	25.9900	26.0600	25.9900	26.0600	-9.199%	2	193	-92.325%
2025-06-27	28.7500	28.7500	28.7000	28.7000	-11.692%	2	193	-93.031%
2025-06-24	32.1500	32.5000	32.1500	32.5000	-10.221%	2	193	-93.846%
2025-06-20	36.1000	36.2000	36.1000	36.2000	-2.975%	4	192	-94.475%
2025-06-16	37.3500	37.5600	37.3100	37.3100	-19.330%	8	191	-94.640%
2025-05-21	46.3000	46.3000	46.2000	46.2500	+4.284%	4	188	-95.676%
2025-05-12	44.3500	44.3500	44.3500	44.3500	-31.134%	1	186	-95.490%
2025-04-24	64.4000	64.4000	64.4000	64.4000	-21.939%	1	187	-96.894%
2025-04-21	80.1500	83.6000	80.1500	82.5000	-16.944%	147	186	-97.576%
2025-04-08	99.3300	99.3300	99.3300	99.3300	+0.557%	3	105	-97.987%
2025-04-04	98.7800	98.7800	98.7800	98.7800	+84.739%	6	108	-97.975%
2025-03-19	53.4700	53.4700	53.4700	53.4700	-9.142%	3	105	-96.260%
2025-03-14	59.7800	59.7800	58.8500	58.8500	+12.095%	20	102	-96.602%
2025-03-04	51.0000	52.5000	51.0000	52.5000	+46.853%	67	97	-96.190%
2025-02-21	35.6500	36.1000	35.6500	35.7500	+5.426%	20	51	-94.406%
2025-01-21	34.0100	34.0100	28.9500	33.9100	-1.994%	132	45	-94.102%
2025-01-16	35.9500	35.9500	34.6000	34.6000	-30.731%	2	45	-94.220%
2025-01-10	47.0300	49.9500	47.0300	49.9500	+9.780%	40	44	-95.996%
2025-01-03	45.5000	45.5000	45.5000	45.5000	-10.872%	2	29	-95.604%
2024-12-18	51.0500	51.0500	51.0500	51.0500	+21.548%	1	28	-96.082%
2024-12-09	40.6500	42.0000	40.6500	42.0000	+6.464%	22	28	-95.238%
2024-12-02	39.4500	39.4500	39.4500	39.4500	-2.952%	1	12	-94.930%
2024-11-22	40.6500	40.6500	40.6500	40.6500	+0.868%	10	13	-95.080%
2024-11-13	40.3000	40.3000	40.3000	40.3000	-36.605%	1	8	-95.037%
2024-11-05	63.5700	63.5700	63.5700	63.5700	-19.327%	1	7	-96.854%
2024-09-17	78.4000	78.8000	78.2500	78.8000	0.000%	12	6	-97.462%