Dark

GS20270115P580
GS Jan 15 2027 580.00 Put (GS270115P00580000)
option OPRA

EOD

Aug 17, 2026

1.67+17.606%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	1.6700	1.6700	1.6700	1.6700	+17.606%	2	529	0.000%
2026-08-14	1.4200	1.4200	1.4200	1.4200	-11.250%	4	527	+17.606%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-17.949%	2	527	+4.375%
2026-08-07	1.8200	1.9500	1.8200	1.9500	-27.778%	2	525	-14.359%
2026-08-03	2.7300	2.7300	2.7000	2.7000	-29.134%	2	525	-38.148%
2026-07-29	3.8500	3.8500	3.8100	3.8100	+10.435%	100	525	-56.168%
2026-07-17	3.4500	3.4500	3.4500	3.4500	+56.109%	1	521	-51.594%
2026-07-16	2.2100	2.2100	2.2100	2.2100	-73.373%	2	521	-24.434%
2026-05-18	8.2000	8.3000	8.2000	8.3000	-3.488%	2	521	-79.880%
2026-05-12	8.6500	8.8000	8.6000	8.6000	+7.500%	7	522	-80.581%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-21.415%	2	525	-79.125%
2026-05-04	10.1800	10.1800	10.1800	10.1800	+1.800%	10	523	-83.595%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-0.498%	1	512	-83.300%
2026-04-28	10.0500	10.0500	10.0500	10.0500	+0.500%	1	512	-83.383%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-1.961%	1	512	-83.300%
2026-04-17	10.2000	10.2000	10.2000	10.2000	-9.735%	2	512	-83.627%
2026-04-15	11.5000	11.6500	10.8500	11.3000	-6.612%	383	512	-85.221%
2026-04-13	12.9500	15.7500	12.1000	12.1000	-12.698%	52	410	-86.198%
2026-04-10	14.0000	14.1000	13.8000	13.8600	-4.414%	20	364	-87.951%
2026-04-08	14.5000	14.5000	14.5000	14.5000	-26.952%	1	367	-88.483%
2026-04-07	19.9000	19.9500	19.8500	19.8500	-25.235%	4	366	-91.587%
2026-03-30	26.8000	26.8000	26.5500	26.5500	+7.273%	8	364	-93.710%
2026-03-20	24.9000	24.9000	24.7500	24.7500	0.000%	2	363	-93.253%
2026-03-11	24.7500	24.7500	24.7500	24.7500	+9.272%	1	364	-93.253%
2026-03-10	23.2700	23.4200	22.2900	22.6500	-3.617%	12	364	-92.627%
2026-03-05	20.8000	23.5000	20.7900	23.5000	+20.205%	211	373	-92.894%
2026-03-04	19.5500	19.5500	19.5500	19.5500	-12.528%	2	178	-91.458%
2026-03-03	24.1500	24.1500	22.2500	22.3500	+28.448%	13	177	-92.528%
2026-02-23	19.6500	19.6500	17.4000	17.4000	+12.987%	6	171	-90.402%
2026-02-17	15.4000	15.4000	15.4000	15.4000	-11.239%	17	171	-89.156%
2026-02-13	17.9700	17.9700	17.3500	17.3500	+9.810%	11	144	-90.375%
2026-02-12	16.2000	16.2000	15.8000	15.8000	+29.508%	2	144	-89.430%
2026-02-09	13.5800	13.5800	12.2000	12.2000	-18.667%	10	144	-86.311%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+41.509%	1	141	-88.867%
2026-01-26	10.6000	10.6000	10.6000	10.6000	-8.225%	4	140	-84.245%
2026-01-22	11.2000	11.5500	11.1000	11.5500	-9.554%	13	140	-85.541%
2026-01-14	12.7700	12.7700	12.7700	12.7700	-2.295%	2	134	-86.922%
2026-01-07	12.8600	13.0700	12.8300	13.0700	+0.538%	46	134	-87.223%
2026-01-06	13.0500	13.0500	13.0000	13.0000	-17.460%	2	157	-87.154%
2025-12-31	15.7500	15.7500	15.7500	15.7500	+1.613%	1	156	-89.397%
2025-12-30	15.2000	15.5100	15.2000	15.5000	-10.920%	11	156	-89.226%
2025-12-15	17.4000	17.4000	17.4000	17.4000	-1.695%	1	147	-90.402%
2025-12-10	17.7000	17.7000	17.7000	17.7000	-9.324%	1	146	-90.565%
2025-12-05	19.6000	19.6500	19.5200	19.5200	-6.379%	14	146	-91.445%
2025-12-03	20.7500	20.8500	20.7500	20.8500	-8.753%	20	146	-91.990%
2025-12-01	22.9000	22.9000	22.8500	22.8500	+1.736%	8	136	-92.691%
2025-11-28	22.4600	22.4600	22.4600	22.4600	-7.458%	5	136	-92.565%
2025-11-26	24.4000	24.5100	24.2500	24.2700	-8.450%	16	132	-93.119%
2025-11-25	26.5100	26.5100	26.5100	26.5100	-12.219%	5	132	-93.700%
2025-11-18	30.4500	30.4500	30.2000	30.2000	+5.410%	2	132	-94.470%
2025-11-14	28.9500	28.9500	28.4000	28.6500	+22.175%	6	132	-94.171%
2025-11-12	23.8000	23.8000	23.4500	23.4500	-24.719%	6	134	-92.878%
2025-11-07	31.5000	31.5000	31.1500	31.1500	+21.680%	2	134	-94.639%
2025-10-30	26.0000	26.6000	25.6000	25.6000	-8.571%	92	133	-93.477%
2025-10-29	28.0000	28.0000	28.0000	28.0000	+5.660%	1	140	-94.036%
2025-10-28	25.2000	26.5000	25.2000	26.5000	+2.317%	53	140	-93.698%
2025-10-27	26.3200	26.3200	25.9000	25.9000	-16.854%	118	52	-93.552%
2025-10-21	31.0000	31.1500	30.8000	31.1500	+6.496%	12	52	-94.639%
2025-10-13	29.2500	29.2500	29.2500	29.2500	-1.846%	4	57	-94.291%
2025-10-09	29.8000	29.8000	29.8000	29.8000	+10.822%	2	54	-94.396%
2025-10-06	26.8900	26.8900	26.8900	26.8900	-3.964%	1	53	-93.790%
2025-09-30	28.0000	28.0000	28.0000	28.0000	+6.061%	1	53	-94.036%
2025-09-29	26.4000	26.4000	26.4000	26.4000	-3.297%	1	52	-93.674%
2025-09-24	27.3000	27.3000	27.3000	27.3000	+7.269%	1	51	-93.883%
2025-09-23	25.4500	25.4500	25.4500	25.4500	-10.702%	1	50	-93.438%
2025-09-12	28.5000	28.5000	28.5000	28.5000	+5.948%	8	50	-94.140%
2025-09-11	26.9000	26.9000	26.9000	26.9000	-15.276%	3	42	-93.792%
2025-09-04	32.3500	32.3500	31.7500	31.7500	-8.157%	6	39	-94.740%
2025-08-18	34.3300	34.6100	34.3000	34.5700	+0.348%	4	34	-95.169%
2025-08-15	34.4500	34.4500	34.4500	34.4500	-8.499%	1	32	-95.152%
2025-08-07	37.4700	37.6500	37.4700	37.6500	+3.605%	2	31	-95.564%
2025-08-06	36.3300	36.3400	36.3300	36.3400	+1.707%	2	31	-95.405%
2025-07-31	35.7600	35.7600	35.7300	35.7300	-0.888%	2	30	-95.326%
2025-07-29	35.8100	36.3500	35.8000	36.0500	-7.918%	7	30	-95.368%
2025-07-18	39.1500	39.1500	39.1500	39.1500	-12.082%	7	35	-95.734%
2025-07-08	44.3000	44.5300	44.3000	44.5300	-3.719%	6	28	-96.250%
2025-06-27	46.2500	46.2500	46.2500	46.2500	+0.130%	1	25	-96.389%
2025-06-26	47.0000	47.0000	46.1900	46.1900	-6.403%	9	26	-96.384%
2025-06-25	49.3500	49.3500	49.3500	49.3500	-14.737%	10	33	-96.616%
2025-06-18	58.1500	58.1500	57.7700	57.8800	-2.395%	19	20	-97.115%
2025-06-16	59.2500	59.3000	59.2500	59.3000	-9.741%	2	20	-97.184%
2025-05-13	65.7000	65.7000	65.7000	65.7000	-37.872%	2	19	-97.458%
2025-04-23	105.7500	105.7500	105.7500	105.7500	-23.091%	3	20	-98.421%
2025-04-04	137.5000	137.5000	137.5000	137.5000	+54.304%	4	20	-98.785%
2025-04-01	89.1100	89.1100	89.1100	89.1100	-4.665%	1	22	-98.126%
2025-03-14	93.4700	93.4700	93.4700	93.4700	+3.856%	6	22	-98.213%
2025-03-07	90.0000	90.0000	90.0000	90.0000	+52.284%	2	19	-98.144%
2025-02-21	58.1500	59.1000	57.9500	59.1000	+25.424%	22	18	-97.174%
2025-02-19	47.1200	47.1200	47.1200	47.1200	-5.666%	1	9	-96.456%
2025-02-14	49.9500	49.9500	49.9500	49.9500	+5.961%	2	9	-96.657%
2025-02-07	47.1400	47.1400	47.1400	47.1400	-6.096%	2	9	-96.457%
2025-01-30	50.2000	50.2000	50.2000	50.2000	-17.960%	1	7	-96.673%
2025-01-15	65.5000	65.5000	60.5900	61.1900	-22.954%	9	7	-97.271%
2025-01-10	79.4200	79.4200	79.4200	79.4200	+8.113%	2	2	-97.897%
2025-01-03	73.4600	73.4600	73.4600	73.4600	0.000%	2	1	-97.727%