Dark

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

Inactive

Jun 9, 2026

4.67+0.430%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	4.6700	4.6700	4.6700	4.6700	+0.430%	1	155	0.000%
2026-06-04	4.6500	4.6500	4.6500	4.6500	+30.986%	3	155	+0.430%
2026-06-02	3.5500	3.5500	3.5500	3.5500	-44.531%	1	158	+31.549%
2026-05-12	6.3500	6.5000	6.3500	6.4000	-13.514%	9	159	-27.031%
2026-04-27	7.5000	7.5000	7.3300	7.4000	-29.591%	6	158	-36.892%
2026-04-13	10.5100	10.5100	10.5100	10.5100	-42.600%	1	160	-55.566%
2026-03-31	18.3100	18.3100	18.3100	18.3100	-9.356%	4	160	-74.495%
2026-03-30	19.9500	20.2000	19.9500	20.2000	-5.828%	7	160	-76.881%
2026-03-27	20.8500	21.4500	20.8500	21.4500	+21.255%	3	154	-78.228%
2026-03-25	17.6900	17.6900	17.6900	17.6900	+1.960%	4	153	-73.601%
2026-03-23	17.3500	17.3500	17.3500	17.3500	+15.667%	3	153	-73.084%
2026-03-04	14.9500	15.0000	14.9500	15.0000	-9.910%	31	154	-68.867%
2026-03-03	19.4000	19.4000	16.6500	16.6500	+41.102%	4	144	-71.952%
2026-02-17	11.8000	11.8000	11.8000	11.8000	-2.075%	12	144	-60.424%
2026-02-13	12.3000	12.3000	12.0500	12.0500	+21.106%	2	143	-61.245%
2026-02-06	9.9500	9.9500	9.9500	9.9500	-8.126%	1	143	-53.065%
2026-02-05	10.8300	10.8300	10.8300	10.8300	+0.278%	1	143	-56.879%
2026-02-04	10.8000	10.8000	10.8000	10.8000	+14.528%	1	142	-56.759%
2026-01-14	9.4300	9.4300	9.4300	9.4300	-19.745%	1	142	-50.477%
2025-12-31	11.3000	11.9500	11.3000	11.7500	-14.234%	52	140	-60.255%
2025-12-18	13.7000	13.7000	13.7000	13.7000	+1.859%	5	140	-65.912%
2025-12-10	13.3000	13.6000	13.3000	13.4500	-11.513%	12	145	-65.279%
2025-12-05	15.2500	15.2500	15.2000	15.2000	+5.118%	10	139	-69.276%
2025-12-03	14.4600	14.4600	14.4600	14.4600	-15.191%	5	149	-67.704%
2025-12-02	17.0500	17.0500	17.0500	17.0500	-1.445%	5	144	-72.610%
2025-12-01	17.5000	17.5000	17.3000	17.3000	-21.542%	10	139	-73.006%
2025-11-24	22.2500	22.5000	22.0500	22.0500	-14.700%	8	139	-78.821%
2025-11-21	25.5000	25.8500	25.5000	25.8500	+12.636%	2	139	-81.934%
2025-11-19	23.2000	23.2000	22.9500	22.9500	-6.707%	2	139	-79.651%
2025-11-18	24.3500	24.6000	24.3500	24.6000	+9.333%	2	140	-81.016%
2025-11-17	22.6000	22.6000	22.5000	22.5000	+2.740%	2	140	-79.244%
2025-11-14	22.7500	22.9500	21.8500	21.9000	+19.541%	20	141	-78.676%
2025-11-13	18.3500	18.6000	18.2200	18.3200	-23.025%	14	139	-74.509%
2025-11-07	23.9000	23.9000	23.8000	23.8000	+4.158%	2	132	-80.378%
2025-11-06	22.8500	22.8500	22.8500	22.8500	+7.026%	1	132	-79.562%
2025-11-04	21.3500	21.3500	21.3500	21.3500	-9.342%	1	131	-78.126%
2025-10-21	23.8500	23.8500	23.5500	23.5500	-8.366%	2	132	-80.170%
2025-10-16	25.7000	25.7000	25.7000	25.7000	+8.439%	2	131	-81.829%
2025-10-15	23.9000	23.9000	23.5300	23.7000	-6.324%	30	130	-80.295%
2025-10-14	25.4000	25.4000	25.3000	25.3000	+12.946%	2	119	-81.542%
2025-10-13	22.6000	22.6000	22.4000	22.4000	+3.704%	2	119	-79.152%
2025-10-01	21.7000	21.7000	21.6000	21.6000	+1.887%	6	119	-78.380%
2025-09-30	21.2000	21.2000	21.2000	21.2000	+4.177%	1	125	-77.972%
2025-09-29	20.3500	20.3500	20.3500	20.3500	-3.919%	1	126	-77.052%
2025-09-25	21.1000	21.1800	21.1000	21.1800	+7.241%	2	126	-77.951%
2025-09-22	19.7500	19.7500	19.7500	19.7500	-21.000%	4	126	-76.354%
2025-08-29	25.0000	25.0000	25.0000	25.0000	-7.063%	3	127	-81.320%
2025-08-18	26.6200	26.9000	26.6200	26.9000	+11.157%	2	127	-82.639%
2025-08-15	26.4500	26.4500	24.2000	24.2000	-17.038%	3	127	-80.702%
2025-08-07	28.8800	29.1700	28.8800	29.1700	+4.477%	2	124	-83.990%
2025-08-06	27.7500	28.0500	27.7500	27.9200	+1.527%	4	124	-83.274%
2025-07-31	27.2900	27.5000	27.2900	27.5000	+1.177%	2	124	-83.018%
2025-07-25	27.0800	27.1800	27.0800	27.1800	-0.184%	2	124	-82.818%
2025-07-24	27.1200	27.2300	27.1200	27.2300	-9.715%	2	124	-82.850%
2025-07-18	30.0900	30.1600	30.0900	30.1600	-0.789%	2	124	-84.516%
2025-07-17	30.4000	30.4000	30.4000	30.4000	-7.034%	2	124	-84.638%
2025-07-16	32.7000	32.7000	32.7000	32.7000	+2.188%	2	126	-85.719%
2025-07-15	31.5500	32.0000	31.5500	32.0000	+3.896%	6	124	-85.406%
2025-07-14	30.8000	30.8000	30.8000	30.8000	-3.900%	2	120	-84.838%
2025-07-10	32.0000	32.0500	32.0000	32.0500	-8.271%	3	118	-85.429%
2025-07-08	34.7100	34.9400	34.7100	34.9400	+4.925%	2	115	-86.634%
2025-07-01	33.3000	33.3000	33.3000	33.3000	-0.150%	5	115	-85.976%
2025-06-30	33.3500	33.3500	33.3500	33.3500	-4.441%	2	110	-85.997%
2025-06-27	34.7500	34.9000	34.7500	34.9000	-2.241%	2	112	-86.619%
2025-06-26	36.0000	36.0000	35.7000	35.7000	-11.721%	4	112	-86.919%
2025-06-24	40.7000	40.7000	40.4400	40.4400	-6.389%	2	110	-88.452%
2025-06-23	43.2000	43.2000	43.2000	43.2000	-2.041%	2	112	-89.190%
2025-06-20	44.1000	44.1000	44.1000	44.1000	-0.787%	4	110	-89.410%
2025-06-18	44.4500	44.4500	44.4500	44.4500	-2.093%	2	110	-89.494%
2025-06-16	45.4000	45.4000	45.4000	45.4000	-1.304%	2	110	-89.714%
2025-06-11	46.0000	46.0000	46.0000	46.0000	-19.014%	2	112	-89.848%
2025-05-21	57.1500	57.1500	56.8000	56.8000	+15.565%	2	110	-91.778%
2025-05-16	49.9000	49.9000	49.1500	49.1500	-1.107%	50	110	-90.498%
2025-05-15	51.5500	51.8000	49.7000	49.7000	-8.048%	19	110	-90.604%
2025-05-12	53.5500	54.0500	53.5500	54.0500	-17.254%	2	110	-91.360%
2025-05-08	65.1500	65.3200	65.1500	65.3200	-4.920%	2	112	-92.851%
2025-05-02	69.0000	69.0000	68.7000	68.7000	-15.290%	40	110	-93.202%
2025-04-30	81.1000	81.1000	81.1000	81.1000	+4.242%	1	90	-94.242%
2025-04-28	77.8000	77.8000	77.8000	77.8000	+0.790%	1	92	-93.997%
2025-04-25	77.1900	77.1900	77.1900	77.1900	-30.227%	2	91	-93.950%
2025-04-10	110.6300	110.6300	110.6300	110.6300	+47.704%	2	90	-95.779%
2025-03-12	74.9000	74.9000	74.9000	74.9000	-9.377%	40	90	-93.765%
2025-03-10	82.6500	82.6500	82.6500	82.6500	+70.976%	3	50	-94.350%
2025-02-25	49.1000	49.4500	48.3400	48.3400	+8.751%	3	51	-90.339%
2025-02-21	44.4500	44.4500	44.3500	44.4500	+10.435%	22	51	-89.494%
2025-02-20	41.7600	41.7700	40.2500	40.2500	+12.587%	21	40	-88.398%
2025-02-18	35.7500	35.7500	35.7500	35.7500	-11.946%	75	35	-86.937%
2025-02-10	40.6000	40.6000	40.6000	40.6000	+0.995%	75	92	-88.498%
2025-01-23	40.2000	40.2000	40.2000	40.2000	-8.428%	1	17	-88.383%
2025-01-21	43.9000	43.9000	43.9000	43.9000	-6.197%	5	18	-89.362%
2025-01-15	46.8000	46.8000	46.8000	46.8000	-19.324%	1	18	-90.021%
2025-01-14	58.5000	58.5100	58.0100	58.0100	-7.332%	9	18	-91.950%
2025-01-13	62.6000	62.6000	62.6000	62.6000	+2.489%	1	18	-92.540%
2025-01-10	56.4000	61.0800	56.4000	61.0800	+4.410%	38	18	-92.354%
2025-01-07	58.5000	58.5000	58.5000	58.5000	+14.191%	1	4	-92.017%
2024-12-06	51.2300	51.2300	51.2300	51.2300	+3.245%	2	4	-90.884%
2024-12-02	49.6200	49.6200	49.6200	49.6200	+4.331%	2	5	-90.588%
2024-11-29	47.9000	47.9000	47.5600	47.5600	+0.126%	4	3	-90.181%
2024-11-27	47.5000	47.5000	47.5000	47.5000	-49.974%	1	2	-90.168%
2024-09-17	95.1500	95.1500	94.7500	94.9500	0.000%	4	2	-95.082%