Dark

GS20270115P560
GS Jan 15 2027 560.00 Put (GS270115P00560000)
option OPRA

EOD

Aug 18, 2026

0.9500-46.629%(-0.8300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0200	1.0200	0.9500	0.9500	-46.629%	2	411	0.000%
2026-07-16	1.7800	1.7800	1.7800	1.7800	-50.556%	1	411	-46.629%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+9.091%	1	411	-73.611%
2026-07-07	3.3500	3.3500	3.3000	3.3000	-31.250%	2	410	-71.212%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+14.286%	1	410	-80.208%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-12.682%	3	411	-77.381%
2026-05-29	4.4200	4.8600	4.4200	4.8100	-12.545%	19	411	-80.249%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-19.355%	5	428	-82.727%
2026-05-18	6.9200	6.9200	6.8200	6.8200	-7.838%	2	428	-86.070%
2026-05-12	7.4000	7.6500	7.4000	7.4000	+10.448%	7	427	-87.162%
2026-05-11	6.7000	6.7000	6.7000	6.7000	-20.238%	3	431	-85.821%
2026-04-28	8.3000	8.4000	8.3000	8.4000	-4.000%	10	434	-88.690%
2026-04-20	8.8000	8.8000	8.7000	8.7500	+1.744%	4	431	-89.143%
2026-04-17	8.6000	8.6000	8.6000	8.6000	-21.604%	1	429	-88.953%
2026-04-13	10.9700	10.9700	10.9700	10.9700	-8.201%	1	429	-91.340%
2026-04-10	12.0000	12.0000	11.9500	11.9500	-4.016%	2	428	-92.050%
2026-04-08	12.4500	12.4500	12.4500	12.4500	-28.242%	1	427	-92.369%
2026-04-07	16.9500	17.3500	16.9500	17.3500	-7.713%	3	427	-94.524%
2026-04-02	18.4500	18.8500	18.4500	18.8000	-22.951%	57	408	-94.947%
2026-03-27	24.0000	24.4500	23.8000	24.4000	+7.726%	105	408	-96.107%
2026-03-26	22.6500	22.6500	22.6500	22.6500	+12.968%	3	420	-95.806%
2026-03-23	20.1000	20.1000	20.0500	20.0500	-11.674%	2	417	-95.262%
2026-03-20	22.7500	23.0500	22.5000	22.7000	-6.584%	33	417	-95.815%
2026-03-19	24.5000	24.5000	24.3000	24.3000	-4.104%	2	415	-96.091%
2026-03-12	23.6000	25.3400	23.6000	25.3400	+28.826%	7	415	-96.251%
2026-03-10	19.6000	19.7700	19.6000	19.6700	-14.105%	7	411	-95.170%
2026-03-09	23.1500	23.1500	22.9000	22.9000	+1.778%	2	412	-95.852%
2026-03-06	22.8000	23.0600	22.5000	22.5000	+9.223%	18	412	-95.778%
2026-03-05	20.4500	20.6000	20.4000	20.6000	+15.084%	70	407	-95.388%
2026-03-03	17.9000	17.9000	17.9000	17.9000	+13.651%	10	380	-94.693%
2026-02-27	17.8900	17.8900	15.7500	15.7500	+8.621%	11	380	-93.968%
2026-02-20	14.5000	14.5000	14.5000	14.5000	+5.455%	20	370	-93.448%
2026-02-17	13.7500	13.7500	13.7500	13.7500	-1.786%	10	350	-93.091%
2026-02-13	14.5000	14.5000	14.0000	14.0000	+21.739%	4	338	-93.214%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-1.709%	1	338	-91.739%
2026-02-06	11.7000	11.7000	11.7000	11.7000	-6.024%	1	337	-91.880%
2026-02-04	10.1600	12.4500	10.1600	12.4500	+29.688%	4	337	-92.369%
2026-01-22	9.6500	9.6500	9.6000	9.6000	-11.439%	6	334	-90.104%
2026-01-07	10.9100	10.9100	10.8400	10.8400	-18.496%	38	334	-91.236%
2025-12-31	13.3000	13.3500	13.3000	13.3000	-14.194%	7	331	-92.857%
2025-12-10	15.6000	15.6000	15.5000	15.5000	-3.125%	3	331	-93.871%
2025-12-08	16.0000	16.0000	16.0000	16.0000	-12.088%	2	331	-94.063%
2025-12-03	18.1000	18.2000	18.1000	18.2000	-6.186%	54	333	-94.780%
2025-12-02	19.4000	19.4000	19.4000	19.4000	-0.513%	2	324	-95.103%
2025-12-01	18.9500	19.5000	18.9500	19.5000	-33.560%	15	325	-95.128%
2025-11-21	29.5000	29.5000	29.3500	29.3500	+11.174%	2	335	-96.763%
2025-11-19	26.5000	26.5000	26.4000	26.4000	-6.050%	2	334	-96.402%
2025-11-18	28.0000	28.1000	28.0000	28.1000	+8.915%	2	333	-96.619%
2025-11-14	25.7500	25.8000	25.7500	25.8000	+21.698%	2	333	-96.318%
2025-11-13	21.2500	21.2500	21.2000	21.2000	-6.360%	2	332	-95.519%
2025-10-28	22.6400	22.6400	22.6400	22.6400	-19.085%	1	331	-95.804%
2025-10-20	27.9800	27.9800	27.9500	27.9800	+4.598%	236	332	-96.605%
2025-10-16	26.0000	27.0000	26.0000	26.7500	-0.187%	5	415	-96.449%
2025-10-15	27.0000	27.1000	26.8000	26.8000	-1.471%	3	414	-96.455%
2025-10-14	28.8000	28.9000	25.6000	27.2000	+16.989%	289	413	-96.507%
2025-09-29	23.2500	23.2500	23.2500	23.2500	+4.027%	1	165	-95.914%
2025-09-23	22.3500	22.3500	22.3500	22.3500	-9.697%	1	164	-95.749%
2025-09-15	24.7500	24.7500	24.7500	24.7500	+2.697%	1	164	-96.162%
2025-09-11	24.1000	24.1000	24.1000	24.1000	-2.231%	2	164	-96.058%
2025-09-10	24.8500	24.8500	24.6500	24.6500	-17.833%	2	164	-96.146%
2025-08-15	30.0000	30.0000	30.0000	30.0000	+5.079%	1	164	-96.833%
2025-08-12	28.5900	28.5900	28.5500	28.5500	-13.902%	24	163	-96.673%
2025-08-07	33.0200	33.1600	33.0200	33.1600	+3.657%	2	142	-97.135%
2025-08-06	31.7500	31.9900	31.7500	31.9900	+1.944%	2	141	-97.030%
2025-07-31	31.2800	31.3800	31.2800	31.3800	+3.564%	2	140	-96.973%
2025-07-29	30.3000	30.3000	30.3000	30.3000	-1.783%	10	139	-96.865%
2025-07-28	30.8500	30.8500	30.8500	30.8500	-0.323%	1	149	-96.921%
2025-07-25	30.9500	30.9500	30.9500	30.9500	-0.928%	10	149	-96.931%
2025-07-24	31.0000	31.2400	31.0000	31.2400	-9.186%	2	157	-96.959%
2025-07-18	34.4000	34.4000	34.4000	34.4000	+0.644%	7	156	-97.238%
2025-07-17	35.0500	35.0500	34.1800	34.1800	-8.266%	7	156	-97.221%
2025-07-16	37.2600	37.2600	37.2600	37.2600	+3.071%	1	161	-97.450%
2025-07-15	35.9500	36.1500	35.9500	36.1500	+3.493%	2	161	-97.372%
2025-07-14	34.9300	34.9300	34.9300	34.9300	-10.090%	5	162	-97.280%
2025-07-07	38.9000	38.9000	38.8500	38.8500	+5.714%	2	157	-97.555%
2025-07-02	36.7500	36.7500	36.7500	36.7500	-17.932%	2	156	-97.415%
2025-06-24	44.6500	44.9000	44.6500	44.7800	-13.485%	6	154	-97.879%
2025-06-16	51.9000	52.0000	51.7500	51.7600	-19.814%	22	151	-98.165%
2025-05-21	63.7000	64.7600	63.7000	64.5500	+11.197%	24	140	-98.528%
2025-05-14	58.0500	58.0500	58.0500	58.0500	-0.684%	2	136	-98.363%
2025-05-13	58.4500	58.4500	58.4500	58.4500	-23.754%	2	136	-98.375%
2025-05-02	77.8500	77.8500	76.4500	76.6600	-8.367%	80	134	-98.761%
2025-04-29	83.6600	83.6600	83.6600	83.6600	-3.395%	1	125	-98.864%
2025-04-28	86.6000	86.6000	86.6000	86.6000	+0.290%	10	124	-98.903%
2025-04-25	85.7500	86.3500	85.7500	86.3500	-0.231%	20	114	-98.900%
2025-04-24	86.5500	86.5500	86.5500	86.5500	-36.825%	5	104	-98.902%
2025-04-07	137.0000	137.0000	137.0000	137.0000	+162.151%	2	101	-99.307%
2025-03-03	52.2600	52.2600	52.2600	52.2600	-5.668%	1	101	-98.182%
2025-02-25	56.2700	56.2700	55.4000	55.4000	+9.725%	29	73	-98.285%
2025-02-21	51.2500	51.4500	50.4900	50.4900	+30.803%	50	73	-98.118%
2025-02-18	40.1000	40.1000	38.5600	38.6000	-9.347%	30	61	-97.539%
2025-02-14	42.0500	42.8500	42.0300	42.5800	-1.435%	62	30	-97.769%
2025-02-07	41.6000	43.2000	41.6000	43.2000	-6.897%	10	30	-97.801%
2025-02-03	46.4000	46.4000	46.4000	46.4000	+0.935%	1	26	-97.953%
2025-01-28	45.9700	45.9700	45.9700	45.9700	-1.352%	1	26	-97.933%
2025-01-17	46.6000	46.6000	46.6000	46.6000	-15.732%	2	24	-97.961%
2025-01-16	55.3000	55.3000	55.3000	55.3000	-20.660%	1	24	-98.282%
2025-01-10	69.7000	69.7000	69.7000	69.7000	+8.906%	20	25	-98.637%
2025-01-02	64.0000	64.0000	64.0000	64.0000	+6.048%	2	20	-98.516%
2024-12-10	60.3500	60.3500	60.3500	60.3500	+4.322%	1	20	-98.426%
2024-12-06	57.8500	57.8500	57.8500	57.8500	-9.750%	4	19	-98.358%
2024-11-19	64.1000	64.1000	64.1000	64.1000	+8.736%	14	17	-98.518%
2024-11-12	58.4000	58.9500	58.4000	58.9500	-44.778%	2	4	-98.388%
2024-09-17	107.2000	107.2000	106.7500	106.7500	0.000%	8	4	-99.110%