Dark

GS20270115P540
GS Jan 15 2027 540.00 Put (GS270115P00540000)
option OPRA

Inactive

Jul 29, 2026

2.45+2.083%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	203	0.000%
2026-07-20	2.2000	2.4000	1.9200	2.4000	-3.226%	72	203	+2.083%
2026-07-17	2.2900	2.4900	2.0500	2.4800	+0.405%	80	194	-1.210%
2026-07-10	2.3600	2.4700	2.1000	2.4700	-2.756%	84	181	-0.810%
2026-07-09	2.4900	2.5500	2.2400	2.5400	-45.610%	9	165	-3.543%
2026-06-09	4.6700	4.6700	4.6700	4.6700	+0.430%	1	155	-47.537%
2026-06-04	4.6500	4.6500	4.6500	4.6500	+30.986%	3	155	-47.312%
2026-06-02	3.5500	3.5500	3.5500	3.5500	-44.531%	1	158	-30.986%
2026-05-12	6.3500	6.5000	6.3500	6.4000	-13.514%	9	159	-61.719%
2026-04-27	7.5000	7.5000	7.3300	7.4000	-29.591%	6	158	-66.892%
2026-04-13	10.5100	10.5100	10.5100	10.5100	-42.600%	1	160	-76.689%
2026-03-31	18.3100	18.3100	18.3100	18.3100	-9.356%	4	160	-86.619%
2026-03-30	19.9500	20.2000	19.9500	20.2000	-5.828%	7	160	-87.871%
2026-03-27	20.8500	21.4500	20.8500	21.4500	+21.255%	3	154	-88.578%
2026-03-25	17.6900	17.6900	17.6900	17.6900	+1.960%	4	153	-86.150%
2026-03-23	17.3500	17.3500	17.3500	17.3500	+15.667%	3	153	-85.879%
2026-03-04	14.9500	15.0000	14.9500	15.0000	-9.910%	31	154	-83.667%
2026-03-03	19.4000	19.4000	16.6500	16.6500	+41.102%	4	144	-85.285%
2026-02-17	11.8000	11.8000	11.8000	11.8000	-2.075%	12	144	-79.237%
2026-02-13	12.3000	12.3000	12.0500	12.0500	+21.106%	2	143	-79.668%
2026-02-06	9.9500	9.9500	9.9500	9.9500	-8.126%	1	143	-75.377%
2026-02-05	10.8300	10.8300	10.8300	10.8300	+0.278%	1	143	-77.378%
2026-02-04	10.8000	10.8000	10.8000	10.8000	+14.528%	1	142	-77.315%
2026-01-14	9.4300	9.4300	9.4300	9.4300	-19.745%	1	142	-74.019%
2025-12-31	11.3000	11.9500	11.3000	11.7500	-14.234%	52	140	-79.149%
2025-12-18	13.7000	13.7000	13.7000	13.7000	+1.859%	5	140	-82.117%
2025-12-10	13.3000	13.6000	13.3000	13.4500	-11.513%	12	145	-81.784%
2025-12-05	15.2500	15.2500	15.2000	15.2000	+5.118%	10	139	-83.882%
2025-12-03	14.4600	14.4600	14.4600	14.4600	-15.191%	5	149	-83.057%
2025-12-02	17.0500	17.0500	17.0500	17.0500	-1.445%	5	144	-85.630%
2025-12-01	17.5000	17.5000	17.3000	17.3000	-21.542%	10	139	-85.838%
2025-11-24	22.2500	22.5000	22.0500	22.0500	-14.700%	8	139	-88.889%
2025-11-21	25.5000	25.8500	25.5000	25.8500	+12.636%	2	139	-90.522%
2025-11-19	23.2000	23.2000	22.9500	22.9500	-6.707%	2	139	-89.325%
2025-11-18	24.3500	24.6000	24.3500	24.6000	+9.333%	2	140	-90.041%
2025-11-17	22.6000	22.6000	22.5000	22.5000	+2.740%	2	140	-89.111%
2025-11-14	22.7500	22.9500	21.8500	21.9000	+19.541%	20	141	-88.813%
2025-11-13	18.3500	18.6000	18.2200	18.3200	-23.025%	14	139	-86.627%
2025-11-07	23.9000	23.9000	23.8000	23.8000	+4.158%	2	132	-89.706%
2025-11-06	22.8500	22.8500	22.8500	22.8500	+7.026%	1	132	-89.278%
2025-11-04	21.3500	21.3500	21.3500	21.3500	-9.342%	1	131	-88.525%
2025-10-21	23.8500	23.8500	23.5500	23.5500	-8.366%	2	132	-89.597%
2025-10-16	25.7000	25.7000	25.7000	25.7000	+8.439%	2	131	-90.467%
2025-10-15	23.9000	23.9000	23.5300	23.7000	-6.324%	30	130	-89.662%
2025-10-14	25.4000	25.4000	25.3000	25.3000	+12.946%	2	119	-90.316%
2025-10-13	22.6000	22.6000	22.4000	22.4000	+3.704%	2	119	-89.063%
2025-10-01	21.7000	21.7000	21.6000	21.6000	+1.887%	6	119	-88.657%
2025-09-30	21.2000	21.2000	21.2000	21.2000	+4.177%	1	125	-88.443%
2025-09-29	20.3500	20.3500	20.3500	20.3500	-3.919%	1	126	-87.961%
2025-09-25	21.1000	21.1800	21.1000	21.1800	+7.241%	2	126	-88.432%
2025-09-22	19.7500	19.7500	19.7500	19.7500	-21.000%	4	126	-87.595%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-7.063%	3	127	-90.200%
2025-08-18	26.6200	26.9000	26.6200	26.9000	+11.157%	2	127	-90.892%
2025-08-15	26.4500	26.4500	24.2000	24.2000	-17.038%	3	127	-89.876%
2025-08-07	28.8800	29.1700	28.8800	29.1700	+4.477%	2	124	-91.601%
2025-08-06	27.7500	28.0500	27.7500	27.9200	+1.527%	4	124	-91.225%
2025-07-31	27.2900	27.5000	27.2900	27.5000	+1.177%	2	124	-91.091%
2025-07-25	27.0800	27.1800	27.0800	27.1800	-0.184%	2	124	-90.986%
2025-07-24	27.1200	27.2300	27.1200	27.2300	-9.715%	2	124	-91.003%
2025-07-18	30.0900	30.1600	30.0900	30.1600	-0.789%	2	124	-91.877%
2025-07-17	30.4000	30.4000	30.4000	30.4000	-7.034%	2	124	-91.941%
2025-07-16	32.7000	32.7000	32.7000	32.7000	+2.188%	2	126	-92.508%
2025-07-15	31.5500	32.0000	31.5500	32.0000	+3.896%	6	124	-92.344%
2025-07-14	30.8000	30.8000	30.8000	30.8000	-3.900%	2	120	-92.045%
2025-07-10	32.0000	32.0500	32.0000	32.0500	-8.271%	3	118	-92.356%
2025-07-08	34.7100	34.9400	34.7100	34.9400	+4.925%	2	115	-92.988%
2025-07-01	33.3000	33.3000	33.3000	33.3000	-0.150%	5	115	-92.643%
2025-06-30	33.3500	33.3500	33.3500	33.3500	-4.441%	2	110	-92.654%
2025-06-27	34.7500	34.9000	34.7500	34.9000	-2.241%	2	112	-92.980%
2025-06-26	36.0000	36.0000	35.7000	35.7000	-11.721%	4	112	-93.137%
2025-06-24	40.7000	40.7000	40.4400	40.4400	-6.389%	2	110	-93.942%
2025-06-23	43.2000	43.2000	43.2000	43.2000	-2.041%	2	112	-94.329%
2025-06-20	44.1000	44.1000	44.1000	44.1000	-0.787%	4	110	-94.444%
2025-06-18	44.4500	44.4500	44.4500	44.4500	-2.093%	2	110	-94.488%
2025-06-16	45.4000	45.4000	45.4000	45.4000	-1.304%	2	110	-94.604%
2025-06-11	46.0000	46.0000	46.0000	46.0000	-19.014%	2	112	-94.674%
2025-05-21	57.1500	57.1500	56.8000	56.8000	+15.565%	2	110	-95.687%
2025-05-16	49.9000	49.9000	49.1500	49.1500	-1.107%	50	110	-95.015%
2025-05-15	51.5500	51.8000	49.7000	49.7000	-8.048%	19	110	-95.070%
2025-05-12	53.5500	54.0500	53.5500	54.0500	-17.254%	2	110	-95.467%
2025-05-08	65.1500	65.3200	65.1500	65.3200	-4.920%	2	112	-96.249%
2025-05-02	69.0000	69.0000	68.7000	68.7000	-15.290%	40	110	-96.434%
2025-04-30	81.1000	81.1000	81.1000	81.1000	+4.242%	1	90	-96.979%
2025-04-28	77.8000	77.8000	77.8000	77.8000	+0.790%	1	92	-96.851%
2025-04-25	77.1900	77.1900	77.1900	77.1900	-30.227%	2	91	-96.826%
2025-04-10	110.6300	110.6300	110.6300	110.6300	+47.704%	2	90	-97.785%
2025-03-12	74.9000	74.9000	74.9000	74.9000	-9.377%	40	90	-96.729%
2025-03-10	82.6500	82.6500	82.6500	82.6500	+70.976%	3	50	-97.036%
2025-02-25	49.1000	49.4500	48.3400	48.3400	+8.751%	3	51	-94.932%
2025-02-21	44.4500	44.4500	44.3500	44.4500	+10.435%	22	51	-94.488%
2025-02-20	41.7600	41.7700	40.2500	40.2500	+12.587%	21	40	-93.913%
2025-02-18	35.7500	35.7500	35.7500	35.7500	-11.946%	75	35	-93.147%
2025-02-10	40.6000	40.6000	40.6000	40.6000	+0.995%	75	92	-93.966%
2025-01-23	40.2000	40.2000	40.2000	40.2000	-8.428%	1	17	-93.905%
2025-01-21	43.9000	43.9000	43.9000	43.9000	-6.197%	5	18	-94.419%
2025-01-15	46.8000	46.8000	46.8000	46.8000	-19.324%	1	18	-94.765%
2025-01-14	58.5000	58.5100	58.0100	58.0100	-7.332%	9	18	-95.777%
2025-01-13	62.6000	62.6000	62.6000	62.6000	+2.489%	1	18	-96.086%
2025-01-10	56.4000	61.0800	56.4000	61.0800	+4.410%	38	18	-95.989%
2025-01-07	58.5000	58.5000	58.5000	58.5000	+14.191%	1	4	-95.812%
2024-12-06	51.2300	51.2300	51.2300	51.2300	+3.245%	2	4	-95.218%
2024-12-02	49.6200	49.6200	49.6200	49.6200	+4.331%	2	5	-95.062%
2024-11-29	47.9000	47.9000	47.5600	47.5600	+0.126%	4	3	-94.849%
2024-11-27	47.5000	47.5000	47.5000	47.5000	-49.974%	1	2	-94.842%
2024-09-17	95.1500	95.1500	94.7500	94.9500	0.000%	4	2	-97.420%