Dark

GS20270115P530
GS Jan 15 2027 530.00 Put (GS270115P00530000)
option OPRA

EOD

Aug 17, 2026

0.0800-95.429%(-1.6700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0800	0.0800	0.0800	0.0800	-95.429%	2	213	0.000%
2026-07-31	1.6800	1.7500	1.6800	1.7500	-30.000%	6	213	-95.429%
2026-07-29	2.5000	2.5000	2.5000	2.5000	+49.701%	1	213	-96.800%
2026-07-24	1.6700	1.6700	1.6700	1.6700	-21.963%	3	213	-95.210%
2026-07-09	2.1400	2.2300	1.8800	2.1400	-28.188%	98	216	-96.262%
2026-07-02	3.0000	3.0000	2.9800	2.9800	-61.941%	40	196	-97.315%
2026-04-17	7.8300	7.8300	7.8300	7.8300	-44.468%	6	196	-98.978%
2026-04-01	14.0000	14.1500	14.0000	14.1000	-19.886%	68	202	-99.433%
2026-03-31	17.8000	18.1000	17.5600	17.6000	-9.138%	22	228	-99.545%
2026-03-30	19.3700	19.3700	19.3700	19.3700	-3.392%	1	234	-99.587%
2026-03-27	20.0000	20.0500	20.0000	20.0500	+12.958%	2	233	-99.601%
2026-03-17	17.7500	17.7500	17.7500	17.7500	+12.271%	1	233	-99.549%
2026-03-10	15.7600	15.8100	15.7600	15.8100	-16.570%	2	233	-99.494%
2026-03-06	19.1000	19.1000	18.9500	18.9500	+30.330%	2	233	-99.578%
2026-03-02	14.5400	14.5400	14.5400	14.5400	+28.673%	1	233	-99.450%
2026-02-24	11.3000	11.3000	11.3000	11.3000	+5.607%	1	234	-99.292%
2026-02-20	10.3500	10.8000	10.3500	10.7000	+8.081%	25	235	-99.252%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-10.000%	1	233	-99.192%
2026-02-17	11.1500	11.1500	11.0000	11.0000	-3.509%	15	233	-99.273%
2026-02-13	11.5500	11.5500	11.4000	11.4000	+12.648%	2	218	-99.298%
2026-02-05	10.1200	10.1200	10.1200	10.1200	+25.093%	1	218	-99.209%
2026-02-04	8.0900	8.0900	8.0900	8.0900	+8.737%	2	219	-99.011%
2026-01-23	7.4400	7.4400	7.4400	7.4400	-2.105%	1	219	-98.925%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-15.743%	20	200	-98.947%
2026-01-13	8.9500	9.0200	8.9500	9.0200	+0.222%	2	200	-99.113%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+0.111%	1	201	-99.111%
2026-01-05	8.9900	8.9900	8.9900	8.9900	-19.372%	1	201	-99.110%
2025-12-22	10.9900	11.1500	10.9900	11.1500	-13.230%	2	201	-99.283%
2025-12-18	12.9000	12.9500	12.8200	12.8500	+3.713%	6	200	-99.377%
2025-12-11	12.7400	12.7400	12.3900	12.3900	-11.373%	2	200	-99.354%
2025-12-03	13.9900	13.9900	13.9800	13.9800	-31.302%	2	200	-99.428%
2025-11-24	20.5500	20.5500	20.3500	20.3500	-15.173%	2	199	-99.607%
2025-11-21	23.9500	24.1000	23.9500	23.9900	+22.211%	8	199	-99.667%
2025-11-20	19.6300	19.6300	19.6300	19.6300	-9.120%	1	199	-99.592%
2025-11-19	21.6000	21.6000	21.6000	21.6000	+2.273%	2	198	-99.630%
2025-11-18	22.9000	22.9000	21.1200	21.1200	-0.377%	4	200	-99.621%
2025-11-17	21.3000	21.3000	21.2000	21.2000	+3.415%	2	200	-99.623%
2025-11-14	20.4000	20.5000	20.4000	20.5000	+15.493%	2	201	-99.610%
2025-11-13	17.8500	17.8500	17.7500	17.7500	+1.603%	2	201	-99.549%
2025-11-12	17.4700	17.4700	17.4700	17.4700	-11.365%	2	202	-99.542%
2025-10-31	19.7100	19.7100	19.7100	19.7100	+8.715%	1	201	-99.594%
2025-10-28	18.1300	18.1300	18.1300	18.1300	-3.100%	1	200	-99.559%
2025-10-27	18.7100	18.7100	18.7100	18.7100	-14.410%	1	198	-99.572%
2025-10-15	21.7500	21.9500	21.7100	21.8600	+13.088%	8	198	-99.634%
2025-09-30	19.3300	19.3300	19.3300	19.3300	-5.338%	1	195	-99.586%
2025-09-15	20.3000	20.4200	20.3000	20.4200	-11.024%	2	195	-99.608%
2025-08-25	22.8500	22.9500	22.8500	22.9500	-10.176%	2	195	-99.651%
2025-08-19	25.5500	25.5500	25.5500	25.5500	+7.851%	2	195	-99.687%
2025-08-13	23.6900	23.6900	23.6900	23.6900	+1.456%	1	193	-99.662%
2025-08-12	23.3500	23.3500	23.3500	23.3500	-12.251%	2	194	-99.657%
2025-08-08	26.6100	26.6100	26.6100	26.6100	-2.313%	1	192	-99.699%
2025-08-07	27.0100	27.2400	27.0100	27.2400	+4.850%	2	191	-99.706%
2025-08-06	25.7500	25.9800	25.7500	25.9800	+0.893%	4	190	-99.692%
2025-07-31	25.4600	25.7500	25.4600	25.7500	+1.940%	2	188	-99.689%
2025-07-29	25.1200	25.2600	25.1200	25.2600	-5.570%	2	188	-99.683%
2025-07-23	26.7500	26.7500	26.7500	26.7500	-5.644%	1	188	-99.701%
2025-07-22	28.1700	28.3500	28.1700	28.3500	+4.535%	2	188	-99.718%
2025-07-21	27.1000	27.1200	27.1000	27.1200	-8.779%	2	188	-99.705%
2025-07-15	29.4500	29.7300	29.4500	29.7300	+3.050%	2	189	-99.731%
2025-07-14	28.6600	28.8900	28.6600	28.8500	-2.829%	4	190	-99.723%
2025-07-10	29.5700	29.6900	29.5700	29.6900	+0.644%	2	190	-99.731%
2025-07-03	29.5000	29.5000	29.5000	29.5000	-3.120%	2	188	-99.729%
2025-07-02	30.4500	30.4500	30.4500	30.4500	-4.396%	2	188	-99.737%
2025-07-01	31.8500	31.8500	31.8500	31.8500	+3.577%	1	188	-99.749%
2025-06-30	30.9500	30.9500	30.7500	30.7500	-6.677%	2	187	-99.740%
2025-06-27	32.6500	32.9500	32.6500	32.9500	-1.495%	2	185	-99.757%
2025-06-26	33.9500	33.9500	33.4500	33.4500	-7.724%	4	184	-99.761%
2025-06-25	36.2400	36.2500	36.2400	36.2500	-0.275%	2	184	-99.779%
2025-06-24	37.4500	37.7800	36.3500	36.3500	-12.725%	86	184	-99.780%
2025-06-18	41.6500	41.6500	41.6500	41.6500	-1.420%	2	176	-99.808%
2025-06-16	42.3000	42.3000	42.2500	42.2500	-6.423%	2	176	-99.811%
2025-06-06	45.1500	45.1500	45.1500	45.1500	-14.326%	2	176	-99.823%
2025-05-21	52.9000	52.9000	52.7000	52.7000	+13.333%	2	176	-99.848%
2025-05-15	46.5000	46.5000	46.5000	46.5000	-4.321%	1	176	-99.828%
2025-05-14	48.7500	48.7500	48.5500	48.6000	-33.967%	4	176	-99.835%
2025-04-30	77.0000	77.0000	72.7300	73.6000	+5.384%	130	176	-99.891%
2025-04-29	69.8400	69.8400	69.8400	69.8400	-7.313%	1	167	-99.885%
2025-04-24	74.6500	75.4500	74.6500	75.3500	-36.430%	102	167	-99.894%
2025-04-07	116.0000	118.5300	116.0000	118.5300	+97.550%	2	73	-99.933%
2025-04-02	60.0000	60.0000	60.0000	60.0000	-9.091%	22	73	-99.867%
2025-04-01	66.0000	66.0000	66.0000	66.0000	+28.655%	3	82	-99.879%
2025-03-25	51.3000	51.3000	51.3000	51.3000	-14.713%	1	82	-99.844%
2025-03-21	63.3200	63.3200	59.6500	60.1500	-8.725%	26	81	-99.867%
2025-03-18	65.8600	65.9000	65.8600	65.9000	-7.742%	2	81	-99.879%
2025-03-14	71.4300	71.4300	71.4300	71.4300	-7.053%	6	81	-99.888%
2025-03-13	76.1500	76.9000	75.5400	76.8500	+6.220%	10	83	-99.896%
2025-03-12	75.0000	75.0000	72.3500	72.3500	-2.230%	30	83	-99.889%
2025-03-11	79.7500	79.7500	73.4000	74.0000	+24.161%	39	93	-99.892%
2025-03-04	59.7500	59.7500	59.6000	59.6000	+41.837%	51	83	-99.866%
2025-02-26	41.8500	42.7500	41.8500	42.0200	-6.101%	29	40	-99.810%
2025-02-25	45.6500	45.6500	44.6000	44.7500	+8.092%	3	14	-99.821%
2025-02-21	38.2700	41.4000	38.2700	41.4000	+5.076%	20	14	-99.807%
2025-02-20	36.0000	39.4000	36.0000	39.4000	+19.394%	2	6	-99.797%
2025-02-18	33.0000	33.0000	33.0000	33.0000	-12.837%	1	5	-99.758%
2025-01-24	37.8600	37.8600	37.8600	37.8600	-3.835%	4	6	-99.789%
2025-01-21	39.3700	39.3700	39.3700	39.3700	-1.427%	2	6	-99.797%
2025-01-17	39.9400	39.9400	39.9400	39.9400	-7.224%	2	6	-99.800%
2025-01-16	43.0500	43.0500	43.0500	43.0500	-27.635%	1	6	-99.814%
2024-12-19	59.4900	59.4900	59.4900	59.4900	+6.232%	2	5	-99.866%
2024-12-18	56.0000	56.0000	56.0000	56.0000	+23.077%	1	4	-99.857%
2024-12-02	45.5000	45.5000	45.5000	45.5000	-15.302%	1	3	-99.824%
2024-11-19	53.7200	53.7200	53.7200	53.7200	+18.066%	1	2	-99.851%
2024-11-08	45.5000	45.5000	45.5000	45.5000	-35.167%	2	2	-99.824%
2024-10-30	70.1800	70.1800	70.1800	70.1800	-16.848%	1	1	-99.886%
2024-09-23	84.0000	84.4000	84.0000	84.4000	0.000%	2	1	-99.905%