Dark

GS20270115P520
GS Jan 15 2027 520.00 Put (GS270115P00520000)
option OPRA

Inactive

Jun 10, 2026

5.07+25.185%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	5.0700	5.0700	5.0700	5.0700	+25.185%	1	129	0.000%
2026-06-08	4.1000	4.1000	4.0500	4.0500	+4.381%	2	129	+25.185%
2026-06-03	3.8800	3.8800	3.8800	3.8800	+33.793%	1	130	+30.670%
2026-06-02	2.9800	2.9800	2.9000	2.9000	-53.968%	2	130	+74.828%
2026-04-27	6.2500	6.3000	6.2500	6.3000	+7.692%	2	131	-19.524%
2026-04-22	5.9500	5.9500	5.8500	5.8500	-19.310%	2	132	-13.333%
2026-04-17	7.2500	7.2500	7.2500	7.2500	-15.205%	6	132	-30.069%
2026-04-13	8.5500	8.5500	8.5500	8.5500	-33.926%	1	132	-40.702%
2026-04-07	13.0000	13.0000	12.9400	12.9400	-28.901%	2	133	-60.819%
2026-03-30	18.2000	18.2000	18.2000	18.2000	+15.556%	1	133	-72.143%
2026-03-24	15.8000	15.8000	15.7500	15.7500	-6.528%	2	133	-67.810%
2026-03-20	16.7000	16.9000	16.7000	16.8500	+3.374%	8	133	-69.911%
2026-03-17	16.3000	16.3000	16.3000	16.3000	+12.414%	1	137	-68.896%
2026-03-05	13.9000	14.5000	13.9000	14.5000	+38.756%	3	136	-65.034%
2026-02-23	10.4500	10.4500	10.4500	10.4500	+3.980%	1	136	-51.483%
2026-02-20	10.2000	10.2000	9.6500	10.0500	-0.985%	158	135	-49.552%
2026-02-17	10.1500	10.1500	10.1500	10.1500	+28.481%	15	89	-50.049%
2026-02-09	7.9000	7.9000	7.9000	7.9000	-15.054%	1	89	-35.823%
2026-02-05	9.3000	9.3000	9.3000	9.3000	+0.541%	1	89	-45.484%
2026-02-04	9.2500	9.2500	9.2500	9.2500	+31.954%	1	90	-45.189%
2026-01-23	7.7700	7.7700	7.0100	7.0100	-4.755%	2	90	-27.675%
2026-01-22	6.8000	7.3600	6.8000	7.3600	+2.222%	2	89	-31.114%
2026-01-15	7.2000	7.2000	7.2000	7.2000	-9.661%	2	90	-29.583%
2026-01-09	7.9700	7.9700	7.9700	7.9700	+3.105%	2	90	-36.386%
2026-01-07	7.4800	8.2100	7.4800	7.7300	+10.429%	26	90	-34.411%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-12.500%	1	82	-27.571%
2026-01-05	8.3000	8.3000	8.0000	8.0000	-11.602%	5	84	-36.625%
2026-01-02	9.0600	9.0600	9.0500	9.0500	-9.500%	2	84	-43.978%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+4.275%	3	82	-49.300%
2025-12-29	9.5700	9.5900	9.5700	9.5900	-8.492%	2	80	-47.132%
2025-12-26	10.4100	10.4800	10.4100	10.4800	-10.427%	2	79	-51.622%
2025-12-15	11.7000	11.7000	11.7000	11.7000	+3.175%	4	79	-56.667%
2025-12-11	11.8800	11.8800	11.3400	11.3400	-16.186%	2	83	-55.291%
2025-12-03	13.5100	13.5300	13.5100	13.5300	-10.693%	2	84	-62.528%
2025-12-01	15.3000	15.3000	15.1500	15.1500	-2.510%	2	84	-66.535%
2025-11-28	15.5400	15.5400	15.5400	15.5400	-3.658%	10	84	-67.375%
2025-11-26	16.3400	16.3400	16.0000	16.1300	-6.057%	10	84	-68.568%
2025-11-25	17.1700	17.1700	17.1700	17.1700	-21.598%	10	84	-70.472%
2025-11-21	22.0000	22.0000	21.9000	21.9000	+19.607%	2	94	-76.849%
2025-11-20	18.3100	18.3100	18.3100	18.3100	-8.678%	1	95	-72.310%
2025-11-19	20.1500	20.1500	20.0500	20.0500	-4.751%	2	94	-74.713%
2025-11-18	21.1000	21.5000	21.0500	21.0500	+6.313%	8	94	-75.914%
2025-11-17	19.4000	19.8000	19.4000	19.8000	+3.125%	2	98	-74.394%
2025-11-14	19.8000	19.8500	19.2000	19.2000	+17.791%	12	98	-73.594%
2025-11-12	16.3000	16.3000	16.3000	16.3000	-10.044%	2	89	-68.896%
2025-10-31	18.1200	18.1200	18.1200	18.1200	+1.741%	1	87	-72.020%
2025-10-30	17.8100	17.8100	17.8100	17.8100	+4.335%	1	87	-71.533%
2025-10-28	17.0700	17.0700	17.0700	17.0700	-2.122%	1	87	-70.299%
2025-10-27	17.4400	17.4400	17.4400	17.4400	-14.089%	1	87	-70.929%
2025-10-21	20.8000	20.8000	20.3000	20.3000	-2.871%	2	87	-75.025%
2025-10-15	20.8000	20.9400	20.8000	20.9000	-5.000%	4	86	-75.742%
2025-10-14	22.2000	22.2000	22.0000	22.0000	+4.265%	4	84	-76.955%
2025-10-10	21.0000	21.1000	21.0000	21.1000	+6.566%	2	82	-75.972%
2025-10-09	19.8000	19.8000	19.8000	19.8000	+3.394%	1	82	-74.394%
2025-10-07	19.2000	19.2000	19.1500	19.1500	-1.542%	2	82	-73.525%
2025-09-12	19.4500	19.4500	19.4500	19.4500	-6.715%	15	82	-73.933%
2025-08-28	20.7600	20.8500	20.7600	20.8500	-5.141%	2	96	-75.683%
2025-08-25	21.8500	21.9800	21.8500	21.9800	-8.910%	2	96	-76.934%
2025-08-11	24.0500	24.1300	24.0500	24.1300	-4.963%	2	95	-78.989%
2025-08-07	25.3800	25.3900	25.3800	25.3900	+2.586%	2	95	-80.032%
2025-08-04	24.7500	24.7500	24.7500	24.7500	-9.174%	2	95	-79.515%
2025-08-01	28.1000	28.1000	27.2500	27.2500	+13.306%	3	96	-81.394%
2025-07-31	23.8100	24.0500	23.8100	24.0500	+1.907%	2	95	-78.919%
2025-07-30	23.6000	23.6000	23.6000	23.6000	-0.422%	1	95	-78.517%
2025-07-29	23.7000	23.7000	23.7000	23.7000	-0.168%	2	94	-78.608%
2025-07-24	23.5300	23.7400	23.5300	23.7400	-12.074%	2	94	-78.644%
2025-07-18	27.0000	27.0000	27.0000	27.0000	+3.687%	2	94	-81.222%
2025-07-17	25.8900	26.0400	25.8900	26.0400	-4.265%	2	92	-80.530%
2025-07-15	27.4000	27.4000	27.2000	27.2000	+0.928%	3	92	-81.360%
2025-07-14	26.9000	26.9500	26.9000	26.9500	-13.344%	2	92	-81.187%
2025-07-08	30.5000	31.1000	30.5000	31.1000	+8.362%	6	92	-83.698%
2025-07-07	28.7000	28.7000	28.7000	28.7000	+3.052%	3	86	-82.334%
2025-07-03	27.7500	27.8500	27.7500	27.8500	-2.109%	2	83	-81.795%
2025-07-02	28.4500	28.4500	28.4500	28.4500	-10.787%	2	83	-82.179%
2025-06-26	32.1500	32.1500	31.8900	31.8900	-4.664%	2	82	-84.102%
2025-06-25	33.6500	33.6500	33.4500	33.4500	-15.166%	7	83	-84.843%
2025-06-16	39.4300	39.4300	39.4300	39.4300	-20.020%	1	76	-87.142%
2025-05-21	49.4500	49.4500	49.3000	49.3000	-16.610%	2	76	-89.716%
2025-05-02	59.1200	59.1200	59.1200	59.1200	-7.190%	2	75	-91.424%
2025-05-01	63.7000	63.7000	63.7000	63.7000	-1.546%	2	75	-92.041%
2025-04-28	64.7000	64.7000	64.7000	64.7000	-17.443%	2	75	-92.164%
2025-04-15	79.1500	79.1500	78.3700	78.3700	+44.621%	3	73	-93.531%
2025-03-20	54.1900	54.1900	54.1900	54.1900	-22.018%	5	72	-90.644%
2025-03-10	69.4900	69.4900	69.4900	69.4900	+17.006%	1	76	-92.704%
2025-03-07	59.3900	59.3900	59.3900	59.3900	+54.460%	10	77	-91.463%
2025-02-21	38.4500	38.4500	38.4000	38.4500	+17.047%	18	74	-86.814%
2025-02-06	27.9500	32.8600	27.9500	32.8500	+1.608%	87	65	-84.566%
2025-01-30	32.3300	32.3300	32.3300	32.3300	-0.216%	1	84	-84.318%
2025-01-29	32.5500	32.5500	32.4000	32.4000	-5.180%	2	84	-84.352%
2025-01-28	34.1700	34.1700	34.1700	34.1700	-38.266%	75	84	-85.162%
2025-01-13	55.3500	55.3500	55.3500	55.3500	+13.329%	1	9	-90.840%
2025-01-07	48.8400	48.8400	48.8400	48.8400	+0.909%	1	9	-89.619%
2025-01-02	48.4100	48.4100	48.4000	48.4000	+9.132%	5	8	-89.525%
2024-11-21	44.3500	44.3500	44.3500	44.3500	+4.255%	1	4	-88.568%
2024-11-11	42.5400	42.5400	42.5400	42.5400	-7.016%	1	3	-88.082%
2024-11-08	45.7500	45.7500	45.7500	45.7500	-29.191%	2	3	-88.918%
2024-10-30	64.6100	64.6100	64.6100	64.6100	-4.211%	1	3	-92.153%
2024-10-21	67.4500	67.4500	67.4500	67.4500	+1.444%	1	3	-92.483%
2024-10-15	66.4900	66.4900	66.4900	66.4900	-11.992%	1	2	-92.375%
2024-09-19	75.0500	75.5500	75.0500	75.5500	-10.006%	2	2	-93.289%
2024-09-17	84.1500	84.1500	83.9500	83.9500	0.000%	2	1	-93.961%