Dark

GS20270115P550
GS Jan 15 2027 550.00 Put (GS270115P00550000)
option OPRA

EOD

Aug 17, 2026

0.3800-84.553%(-2.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.3800	0.3800	0.3800	0.3800	-84.553%	2	368	0.000%
2026-07-28	2.5000	2.7500	2.2600	2.4600	+6.957%	90	368	-84.553%
2026-07-21	2.1000	2.3000	2.1000	2.3000	-2.954%	2	345	-83.478%
2026-07-20	2.2000	2.3700	2.0800	2.3700	-13.187%	14	345	-83.966%
2026-07-17	2.7300	2.7300	2.7300	2.7300	+63.473%	1	348	-86.081%
2026-07-16	1.6700	1.6700	1.6700	1.6700	-17.327%	1	349	-77.246%
2026-07-14	2.0000	2.0500	1.5700	2.0200	-25.185%	74	349	-81.188%
2026-07-13	2.6000	2.7000	2.3100	2.7000	+5.882%	28	346	-85.926%
2026-07-09	2.6000	2.6600	2.5500	2.5500	-14.716%	7	351	-85.098%
2026-07-06	2.9900	2.9900	2.9900	2.9900	-9.394%	3	348	-87.291%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+5.096%	100	348	-88.485%
2026-06-18	3.1400	3.1400	3.1400	3.1400	-46.689%	1	348	-87.898%
2026-06-10	5.9600	5.9600	5.8900	5.8900	+41.928%	2	348	-93.548%
2026-06-04	4.1500	4.1500	4.1500	4.1500	+5.867%	5	348	-90.843%
2026-06-02	3.9200	3.9200	3.9200	3.9200	-23.438%	3	348	-90.306%
2026-05-27	5.1200	5.1200	5.1200	5.1200	+0.392%	1	349	-92.578%
2026-05-26	5.8000	5.8000	4.9200	5.1000	-9.414%	14	350	-92.549%
2026-05-20	5.6300	5.6300	5.6300	5.6300	-12.031%	1	351	-93.250%
2026-05-18	6.2100	6.4000	6.2000	6.4000	-6.569%	40	353	-94.063%
2026-05-12	6.8500	6.8500	6.8500	6.8500	-11.613%	1	353	-94.453%
2026-04-27	7.7500	7.7500	7.7500	7.7500	-1.274%	1	353	-95.097%
2026-04-17	7.7500	7.8500	7.7500	7.8500	-16.667%	2	353	-95.159%
2026-04-14	9.4200	9.4200	9.4200	9.4200	-14.364%	1	352	-95.966%
2026-04-13	11.0000	11.0400	11.0000	11.0000	-31.677%	24	352	-96.545%
2026-04-06	15.7100	16.1700	15.6000	16.1000	-23.333%	8	355	-97.640%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-7.692%	3	352	-98.190%
2026-03-27	22.8500	22.8500	22.7500	22.7500	+20.370%	2	355	-98.330%
2026-03-24	18.7400	18.9000	18.7000	18.9000	0.000%	14	354	-97.989%
2026-03-23	18.8000	19.0100	18.8000	18.9000	-7.125%	10	352	-97.989%
2026-03-20	20.5000	20.5000	20.3500	20.3500	+5.005%	2	352	-98.133%
2026-03-11	19.3800	19.3800	19.3800	19.3800	+1.201%	1	352	-98.039%
2026-03-10	18.6000	19.3600	18.5000	19.1500	+5.510%	38	351	-98.016%
2026-03-05	18.1500	18.1500	18.1500	18.1500	+13.793%	5	341	-97.906%
2026-03-04	16.2500	16.2500	15.6500	15.9500	+23.643%	39	342	-97.618%
2026-02-17	12.9500	12.9500	12.9000	12.9000	+5.220%	12	364	-97.054%
2026-02-12	12.2600	12.2600	12.2600	12.2600	+12.995%	1	360	-96.900%
2026-02-06	10.8500	10.8500	10.8500	10.8500	-7.265%	1	359	-96.498%
2026-02-04	9.3900	11.7000	9.3900	11.7000	+25.806%	4	358	-96.752%
2026-02-02	9.3000	9.3000	9.3000	9.3000	+4.494%	10	356	-95.914%
2026-01-15	9.2000	9.2000	8.0700	8.9000	-10.101%	6	345	-95.730%
2026-01-09	9.9000	9.9000	9.9000	9.9000	-4.348%	17	345	-96.162%
2026-01-08	10.3000	10.3500	10.3000	10.3500	+1.670%	2	362	-96.329%
2026-01-07	10.1800	10.1800	10.1800	10.1800	-3.507%	1	361	-96.267%
2026-01-06	10.3000	10.5500	10.3000	10.5500	-12.083%	2	360	-96.398%
2026-01-02	12.4300	12.4300	12.0000	12.0000	-5.660%	2	359	-96.833%
2025-12-24	12.7200	12.7200	12.7200	12.7200	-13.763%	1	359	-97.013%
2025-12-22	14.7500	14.7500	14.7500	14.7500	+1.724%	1	360	-97.424%
2025-12-16	14.1300	14.6800	14.1300	14.5000	-5.660%	9	360	-97.379%
2025-12-08	15.3700	15.3700	15.3700	15.3700	-8.837%	1	360	-97.528%
2025-12-03	16.9000	16.9000	16.8600	16.8600	-22.483%	20	361	-97.746%
2025-11-25	22.1500	22.1500	21.7500	21.7500	-13.347%	2	361	-98.253%
2025-11-19	25.0500	25.1000	25.0500	25.1000	+7.265%	2	361	-98.486%
2025-11-14	23.8000	23.9000	23.3500	23.4000	+19.084%	24	360	-98.376%
2025-11-13	19.7000	19.7000	19.6500	19.6500	-13.436%	2	360	-98.066%
2025-11-03	22.7000	22.7000	22.7000	22.7000	+1.885%	1	360	-98.326%
2025-10-30	22.4500	22.5100	22.1600	22.2800	+2.673%	12	360	-98.294%
2025-10-28	21.6500	21.7000	21.6500	21.7000	-14.398%	2	362	-98.249%
2025-10-21	25.1200	25.6000	25.1200	25.3500	-11.053%	8	362	-98.501%
2025-10-17	28.4000	28.5000	28.1000	28.5000	+17.188%	8	362	-98.667%
2025-10-14	27.4600	27.4600	24.0000	24.3200	-0.735%	82	361	-98.438%
2025-10-09	24.5000	24.5000	24.5000	24.5000	+13.426%	2	354	-98.449%
2025-09-29	21.6000	21.6000	21.6000	21.6000	+4.854%	1	354	-98.241%
2025-09-23	20.6000	20.6000	20.6000	20.6000	-3.513%	2	354	-98.155%
2025-09-22	21.3500	21.3500	21.3500	21.3500	+1.185%	1	356	-98.220%
2025-09-18	21.6700	21.6700	21.1000	21.1000	-9.052%	5	356	-98.199%
2025-09-15	23.1000	23.2000	23.1000	23.2000	-14.074%	2	355	-98.362%
2025-08-14	27.0000	27.0000	27.0000	27.0000	-9.759%	1	355	-98.593%
2025-08-11	29.7800	29.9200	29.7800	29.9200	-3.887%	2	354	-98.730%
2025-08-07	30.8700	31.1300	30.8700	31.1300	+4.079%	2	354	-98.779%
2025-08-06	29.6900	29.9100	29.6900	29.9100	-15.746%	2	354	-98.730%
2025-08-01	35.5000	35.5000	35.5000	35.5000	+20.543%	1	354	-98.930%
2025-07-31	29.1300	29.4500	29.1300	29.4500	+3.152%	2	355	-98.710%
2025-07-29	28.5500	28.5500	28.5500	28.5500	-1.040%	50	356	-98.669%
2025-07-25	28.8500	28.8500	28.8500	28.8500	-2.534%	9	336	-98.683%
2025-07-24	29.6000	29.6000	29.6000	29.6000	-2.632%	6	336	-98.716%
2025-07-23	31.2500	31.2500	30.4000	30.4000	-1.935%	7	336	-98.750%
2025-07-21	31.0000	31.0000	31.0000	31.0000	-9.489%	2	338	-98.774%
2025-07-15	33.3600	34.2500	33.3600	34.2500	+4.262%	23	337	-98.891%
2025-07-14	32.8300	32.8500	32.8300	32.8500	-7.802%	2	338	-98.843%
2025-07-09	35.6300	35.6300	35.6300	35.6300	-1.765%	1	338	-98.933%
2025-07-07	36.2900	36.4500	36.2700	36.2700	+1.625%	46	337	-98.952%
2025-07-01	35.6900	35.6900	35.6900	35.6900	-7.299%	1	327	-98.935%
2025-06-27	37.5000	38.5000	37.5000	38.5000	-6.734%	52	327	-99.013%
2025-06-25	41.2800	41.2800	41.2800	41.2800	-10.842%	1	276	-99.079%
2025-06-23	46.3000	46.3000	46.3000	46.3000	-1.699%	2	277	-99.179%
2025-06-20	47.1000	47.1000	47.1000	47.1000	-4.462%	4	277	-99.193%
2025-06-11	49.2500	49.3000	49.2500	49.3000	-3.238%	2	277	-99.229%
2025-06-09	50.9500	50.9500	50.9500	50.9500	-1.906%	2	277	-99.254%
2025-06-06	51.9400	51.9400	51.9400	51.9400	-8.989%	2	276	-99.268%
2025-06-04	57.0700	57.0700	57.0700	57.0700	-1.942%	150	275	-99.334%
2025-06-02	58.2000	58.2000	58.2000	58.2000	-3.802%	1	158	-99.347%
2025-05-21	60.2500	60.7000	60.2500	60.5000	+16.279%	4	158	-99.372%
2025-05-16	52.1000	52.1000	52.0300	52.0300	-1.365%	4	158	-99.270%
2025-05-15	53.7500	53.7500	52.7500	52.7500	-2.944%	4	158	-99.280%
2025-05-14	54.4500	55.9000	54.3500	54.3500	-2.686%	52	157	-99.301%
2025-05-13	55.7000	55.8500	55.7000	55.8500	-3.290%	2	184	-99.320%
2025-05-12	57.8000	57.8000	57.7500	57.7500	-20.890%	2	184	-99.342%
2025-05-02	73.3500	73.3500	73.0000	73.0000	-11.408%	18	182	-99.479%
2025-04-30	82.2500	82.4600	82.2000	82.4000	-11.302%	6	173	-99.539%
2025-04-22	92.9000	92.9000	92.9000	92.9000	-0.108%	2	173	-99.591%
2025-04-15	93.2500	93.2500	93.0000	93.0000	+37.982%	2	174	-99.591%
2025-03-27	67.4000	67.4000	67.4000	67.4000	-9.311%	2	172	-99.436%
2025-03-17	74.3200	74.3200	74.3200	74.3200	-5.397%	1	170	-99.489%
2025-03-14	78.5600	78.5600	78.5600	78.5600	-8.725%	2	170	-99.516%
2025-03-13	86.0700	86.0700	86.0700	86.0700	+28.655%	1	170	-99.558%
2025-03-06	64.4000	66.9000	64.4000	66.9000	+40.991%	2	170	-99.432%
2025-02-21	47.8000	47.8000	47.4500	47.4500	+17.684%	18	170	-99.199%
2025-02-07	41.1800	41.1800	40.3200	40.3200	-7.417%	4	161	-99.058%
2025-02-04	43.5500	43.5500	43.5500	43.5500	+0.810%	2	163	-99.127%
2025-01-27	42.9000	43.2500	42.8000	43.2000	+2.540%	50	161	-99.120%
2025-01-24	42.1300	42.1300	42.1300	42.1300	-36.360%	4	111	-99.098%
2025-01-10	66.2000	66.2000	66.2000	66.2000	-0.015%	2	109	-99.426%
2024-12-20	66.2100	66.2100	66.2100	66.2100	-3.017%	1	108	-99.426%
2024-12-19	68.2700	68.2700	68.2700	68.2700	-2.471%	2	107	-99.443%
2024-12-18	70.0000	70.0000	70.0000	70.0000	+37.174%	5	100	-99.457%
2024-11-29	51.0300	51.0300	51.0300	51.0300	-12.710%	2	100	-99.255%
2024-11-19	60.4500	60.4500	58.3200	58.4600	+1.229%	131	100	-99.350%
2024-11-06	60.8800	60.8800	57.7500	57.7500	-27.849%	3	2	-99.342%
2024-10-21	80.0400	80.0400	80.0400	80.0400	-3.333%	1	3	-99.525%
2024-10-14	82.8000	82.8000	82.8000	82.8000	0.000%	2	2	-99.541%