Dark

GS20270115P600
GS Jan 15 2027 600.00 Put (GS270115P00600000)
option OPRA

EOD

Jul 1, 2026

5.70+2.703%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7500	5.7500	5.7000	5.7000	+2.703%	2	953	0.000%
2026-06-29	5.9000	5.9000	5.4500	5.5500	+11.222%	80	952	+2.703%
2026-06-24	4.8500	4.9900	4.8500	4.9900	-31.831%	100	946	+14.228%
2026-06-12	7.3000	7.3200	7.3000	7.3200	-17.101%	100	1,042	-22.131%
2026-06-10	8.3000	8.8300	8.3000	8.8300	+27.786%	120	1,042	-35.447%
2026-06-04	6.9100	6.9100	6.9100	6.9100	+3.288%	1	970	-17.511%
2026-05-29	6.6900	6.6900	6.6900	6.6900	-19.398%	1	970	-14.798%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+1.220%	1	970	-31.325%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-5.747%	1	969	-30.488%
2026-05-20	8.8000	8.8000	8.7000	8.7000	-7.150%	2	969	-34.483%
2026-05-18	9.3900	10.8500	9.1500	9.3700	-9.643%	52	960	-39.168%
2026-05-12	10.1000	10.4000	10.0500	10.3700	+11.505%	21	960	-45.034%
2026-05-11	9.3000	9.3000	9.3000	9.3000	-5.775%	2	969	-38.710%
2026-05-07	9.6000	9.8700	9.6000	9.8700	-1.300%	2	970	-42.249%
2026-05-06	10.0000	10.0000	10.0000	10.0000	-20.000%	10	970	-43.000%
2026-05-04	12.0000	12.5000	12.0000	12.5000	+5.396%	11	970	-54.400%
2026-04-30	11.8600	11.8600	11.8600	11.8600	-7.344%	1	960	-51.939%
2026-04-29	12.8000	12.8000	12.7600	12.8000	+10.250%	5	960	-55.469%
2026-04-28	11.6500	11.6500	11.6100	11.6100	-4.601%	2	959	-50.904%
2026-04-24	12.1700	12.1700	12.1700	12.1700	+5.734%	1	958	-53.164%
2026-04-22	11.5500	11.7400	11.5000	11.5100	+1.858%	45	957	-50.478%
2026-04-21	11.5000	11.5000	11.2400	11.3000	-5.042%	4	957	-49.558%
2026-04-17	12.0000	12.1000	11.8500	11.9000	-7.249%	19	957	-52.101%
2026-04-16	12.8300	12.8300	12.8300	12.8300	-4.182%	5	963	-55.573%
2026-04-15	12.9000	13.7500	12.9000	13.3900	-9.220%	506	958	-57.431%
2026-04-14	14.8000	14.8000	14.7500	14.7500	-7.813%	2	938	-61.356%
2026-04-13	17.3800	18.5500	16.0000	16.0000	-2.439%	121	939	-64.375%
2026-04-10	16.3000	16.4500	16.3000	16.4000	-2.671%	8	906	-65.244%
2026-04-09	16.8500	16.8500	16.8500	16.8500	0.000%	3	909	-66.172%
2026-04-08	17.2000	17.4000	16.8500	16.8500	-30.829%	28	911	-66.172%
2026-04-02	24.3000	24.4000	24.3000	24.3600	+4.325%	4	914	-76.601%
2026-04-01	23.0500	23.7000	23.0500	23.3500	-16.607%	8	914	-75.589%
2026-03-31	28.0000	28.0000	28.0000	28.0000	-9.532%	9	915	-79.643%
2026-03-30	30.9000	30.9500	30.9000	30.9500	-3.553%	13	917	-81.583%
2026-03-27	30.1500	32.0900	30.1500	32.0900	+15.059%	10	914	-82.237%
2026-03-26	27.0000	28.1100	27.0000	27.8900	+6.858%	7	914	-79.563%
2026-03-25	26.3000	26.5000	26.1000	26.1000	-1.509%	14	911	-78.161%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+2.515%	2	905	-78.491%
2026-03-23	26.0000	26.0200	25.6000	25.8500	-9.930%	29	904	-77.950%
2026-03-20	28.6000	28.7000	28.6000	28.7000	-10.731%	2	906	-80.139%
2026-03-19	32.2000	32.5300	32.0200	32.1500	+9.727%	48	906	-82.271%
2026-03-18	28.5000	29.4000	28.1900	29.3000	-4.405%	73	895	-80.546%
2026-03-16	30.7500	30.7500	30.6500	30.6500	-7.820%	2	869	-81.403%
2026-03-13	32.2500	33.2500	31.4100	33.2500	-0.030%	37	869	-82.857%
2026-03-12	31.0000	33.3500	31.0000	33.2600	+6.330%	31	840	-82.862%
2026-03-09	31.9000	31.9000	31.2800	31.2800	+6.034%	2	839	-81.777%
2026-03-06	30.4500	31.4000	29.0000	29.5000	+7.078%	142	839	-80.678%
2026-03-05	23.6500	28.0500	23.6400	27.5500	+21.903%	118	848	-79.310%
2026-03-04	22.7500	22.7500	22.4500	22.6000	-9.600%	10	812	-74.779%
2026-03-03	28.0000	28.8500	25.0000	25.0000	+6.383%	4	816	-77.200%
2026-03-02	23.5000	23.5000	23.5000	23.5000	-2.083%	1	814	-75.745%
2026-02-27	23.5000	24.0000	23.5000	24.0000	+48.148%	2	814	-76.250%
2026-02-26	16.2000	16.2500	16.2000	16.2000	-12.195%	18	814	-64.815%
2026-02-23	18.3000	18.4500	18.3000	18.4500	+9.821%	2	792	-69.106%
2026-02-20	19.0000	19.0000	16.8000	16.8000	-3.170%	11	792	-66.071%
2026-02-19	17.6500	17.7000	17.3000	17.3500	0.000%	21	782	-67.147%
2026-02-17	18.3000	18.3000	17.3000	17.3500	-7.467%	29	773	-67.147%
2026-02-13	19.9700	21.2000	18.7500	18.7500	+4.167%	190	732	-69.600%
2026-02-12	17.8500	18.2000	17.8500	18.0000	+18.812%	26	732	-68.333%
2026-02-10	15.1500	15.1500	15.1500	15.1500	+5.575%	1	712	-62.376%
2026-02-09	15.3700	15.3700	14.0000	14.3500	-8.013%	12	711	-60.279%
2026-02-06	15.9000	15.9000	15.6000	15.6000	-6.866%	2	700	-63.462%
2026-02-04	16.7500	16.7500	16.7500	16.7500	+23.162%	1	701	-65.970%
2026-02-02	13.6000	13.6000	13.6000	13.6000	+1.115%	1	701	-58.088%
2026-01-30	13.3500	13.4500	13.3500	13.4500	-6.597%	5	700	-57.621%
2026-01-26	14.4500	14.5200	14.4000	14.4000	+15.477%	4	696	-60.417%
2026-01-22	12.8000	13.0000	12.4300	12.4700	-5.887%	4	693	-54.290%
2026-01-21	13.1500	13.2500	13.1500	13.2500	-4.332%	2	694	-56.981%
2026-01-20	13.9000	14.1000	13.8500	13.8500	+8.627%	25	694	-58.845%
2026-01-16	12.0000	12.7500	12.0000	12.7500	-8.929%	11	673	-55.294%
2026-01-15	14.1500	14.1500	14.0000	14.0000	-5.787%	2	673	-59.286%
2026-01-14	15.2200	15.2200	14.8600	14.8600	+2.131%	3	674	-61.642%
2026-01-13	14.0500	15.0500	14.0500	14.5500	-3.000%	3	675	-60.825%
2026-01-06	15.0000	15.0000	15.0000	15.0000	0.000%	1	676	-62.000%
2026-01-05	15.0000	15.0000	15.0000	15.0000	-14.286%	2	678	-62.000%
2026-01-02	17.5000	17.5000	17.5000	17.5000	-3.846%	1	678	-67.429%
2025-12-31	18.2000	18.2000	18.2000	18.2000	+0.386%	1	679	-68.681%
2025-12-30	17.0000	18.1300	17.0000	18.1300	-0.385%	69	679	-68.560%
2025-12-29	18.2000	18.2000	18.2000	18.2000	+1.111%	3	630	-68.681%
2025-12-26	18.0000	18.0000	18.0000	18.0000	+4.773%	1	627	-68.333%
2025-12-24	17.7500	17.7500	17.1800	17.1800	-15.784%	4	627	-66.822%
2025-12-22	20.4000	20.4000	20.4000	20.4000	+3.553%	1	627	-72.059%
2025-12-19	19.6500	19.7000	19.6500	19.7000	-2.379%	2	627	-71.066%
2025-12-16	20.1800	20.1800	20.1800	20.1800	+1.868%	2	628	-71.754%
2025-12-12	19.8100	19.8100	19.8100	19.8100	-2.701%	1	629	-71.227%
2025-12-11	20.3600	20.3600	20.3600	20.3600	+0.049%	1	629	-72.004%
2025-12-10	20.2500	20.8500	20.2500	20.3500	-5.568%	36	630	-71.990%
2025-12-08	21.5600	21.5600	21.5500	21.5500	-3.363%	11	629	-73.550%
2025-12-05	22.2600	22.3000	22.2600	22.3000	-6.499%	11	639	-74.439%
2025-12-03	24.5500	24.6000	23.8000	23.8500	-6.287%	41	636	-76.101%
2025-12-02	25.4500	25.4500	24.5000	25.4500	-4.753%	18	622	-77.603%
2025-11-28	26.7200	26.7200	26.7200	26.7200	-15.040%	5	632	-78.668%
2025-11-24	31.8500	31.8500	31.4500	31.4500	+4.833%	2	627	-81.876%
2025-11-20	30.0000	30.0000	30.0000	30.0000	-13.917%	10	627	-81.000%
2025-11-19	34.7500	34.8500	34.7500	34.8500	-0.853%	2	637	-83.644%
2025-11-18	35.4000	35.4000	35.1500	35.1500	+5.714%	2	638	-83.784%
2025-11-17	33.3500	33.3500	33.2500	33.2500	+0.605%	2	638	-82.857%
2025-11-14	33.0500	33.0500	33.0500	33.0500	+22.181%	2	636	-82.753%
2025-11-13	26.8500	27.0500	26.8500	27.0500	+2.852%	2	636	-78.928%
2025-11-12	27.1800	27.1800	26.2800	26.3000	-21.139%	215	636	-78.327%
2025-11-07	34.5000	35.4000	33.2000	33.3500	+2.426%	129	701	-82.909%
2025-11-06	33.0000	33.0000	32.5600	32.5600	+0.494%	42	602	-82.494%
2025-11-04	31.5300	32.4000	30.1000	32.4000	+1.250%	86	611	-82.407%
2025-11-03	32.0000	32.0000	32.0000	32.0000	+6.667%	1	534	-82.188%
2025-10-30	29.5000	30.0000	29.5000	30.0000	-0.266%	2	534	-81.000%
2025-10-28	28.4500	30.0800	28.4500	30.0800	+0.669%	36	534	-81.051%
2025-10-27	29.9300	29.9300	29.8000	29.8800	-3.364%	117	445	-80.924%
2025-10-24	31.1600	31.1600	30.9200	30.9200	-23.142%	2	445	-81.565%
2025-10-17	39.1000	40.2300	39.1000	40.2300	+15.603%	26	446	-85.831%
2025-10-15	34.9000	34.9000	34.8000	34.8000	-11.338%	2	455	-83.621%
2025-10-14	39.0000	39.2500	39.0000	39.2500	+19.482%	2	454	-85.478%
2025-10-13	32.7500	33.0600	32.7300	32.8500	+0.922%	5	453	-82.648%
2025-10-07	32.5500	32.5500	32.5500	32.5500	+1.878%	1	452	-82.488%
2025-10-01	32.0000	32.0000	31.9500	31.9500	-0.992%	4	452	-82.160%
2025-09-30	32.2000	32.3500	32.2000	32.2700	+7.926%	4	451	-82.337%
2025-09-29	29.9000	29.9000	29.9000	29.9000	-3.766%	1	451	-80.936%
2025-09-25	31.0700	31.0700	31.0700	31.0700	+1.869%	1	450	-81.654%
2025-09-24	30.5000	30.5000	30.5000	30.5000	+8.929%	1	451	-81.311%
2025-09-23	27.5000	28.0000	27.5000	28.0000	-3.448%	2	451	-79.643%
2025-09-22	29.1000	29.1000	29.0000	29.0000	-9.601%	4	450	-80.345%
2025-09-16	32.0800	32.0800	32.0800	32.0800	+2.329%	1	446	-82.232%
2025-09-15	31.3500	31.3500	31.3500	31.3500	-7.658%	1	446	-81.818%
2025-09-10	33.9500	33.9500	33.9500	33.9500	-15.125%	1	445	-83.211%
2025-09-05	40.0000	40.0000	40.0000	40.0000	+10.193%	1	445	-85.750%
2025-09-04	36.3000	36.3000	36.3000	36.3000	-6.684%	5	445	-84.298%
2025-09-03	39.8300	39.8300	38.9000	38.9000	+6.284%	12	445	-85.347%
2025-08-25	36.7100	36.7100	36.6000	36.6000	-12.440%	10	437	-84.426%
2025-08-20	41.8500	41.8500	41.8000	41.8000	+1.951%	14	434	-86.364%
2025-08-19	41.1000	41.2900	41.0000	41.0000	+6.632%	12	420	-86.098%
2025-08-18	38.4500	38.4500	38.4500	38.4500	-2.038%	1	410	-85.176%
2025-08-15	38.0000	39.2500	38.0000	39.2500	+4.527%	6	410	-85.478%
2025-08-12	37.5000	37.5800	37.4000	37.5500	-9.190%	4	409	-84.820%
2025-08-06	41.3500	41.3500	41.3500	41.3500	-11.645%	1	409	-86.215%
2025-08-01	46.9000	47.0000	46.8000	46.8000	+17.440%	9	409	-87.821%
2025-07-31	39.8500	39.8500	39.8500	39.8500	+0.378%	1	409	-85.696%
2025-07-28	39.7000	39.7000	39.7000	39.7000	-1.293%	1	408	-85.642%
2025-07-25	40.2200	40.2200	40.2200	40.2200	-11.798%	2	407	-85.828%
2025-07-22	45.6000	45.6000	45.6000	45.6000	+3.872%	50	407	-87.500%
2025-07-21	43.9000	43.9000	43.9000	43.9000	-1.680%	50	357	-87.016%
2025-07-18	44.8000	44.8000	44.6500	44.6500	-1.195%	8	335	-87.234%
2025-07-17	45.1900	45.1900	45.1900	45.1900	-3.213%	1	335	-87.387%
2025-07-10	47.1500	47.2000	46.6900	46.6900	-7.581%	3	335	-87.792%
2025-07-08	50.5000	50.7300	50.4200	50.5200	+1.446%	11	334	-88.717%
2025-07-07	49.7700	50.0000	49.6500	49.8000	+7.792%	40	328	-88.554%
2025-07-03	46.2000	46.2000	46.2000	46.2000	-5.211%	1	329	-87.662%
2025-06-30	48.5000	48.7400	48.5000	48.7400	-6.807%	2	338	-88.305%
2025-06-26	52.7600	52.7600	52.3000	52.3000	-9.043%	2	339	-89.101%
2025-06-24	57.5000	57.5000	57.5000	57.5000	-11.087%	1	340	-90.087%
2025-06-20	64.6700	64.6700	64.6700	64.6700	-6.180%	400	340	-91.186%
2025-06-17	68.9300	68.9300	68.9300	68.9300	+4.360%	1	264	-91.731%
2025-06-16	66.1000	66.3800	66.0500	66.0500	-6.484%	16	264	-91.370%
2025-06-13	70.6300	70.6300	70.6300	70.6300	+2.600%	2	256	-91.930%
2025-06-12	68.8400	68.8400	68.8400	68.8400	+0.233%	1	256	-91.720%
2025-06-11	67.3000	68.6800	67.3000	68.6800	-4.889%	2	257	-91.701%
2025-06-06	72.2100	72.2100	72.2100	72.2100	-4.040%	2	256	-92.106%
2025-06-05	75.4000	75.6300	75.2500	75.2500	-1.954%	22	256	-92.425%
2025-06-04	76.7500	76.7500	76.7500	76.7500	-4.421%	1	248	-92.573%
2025-06-02	80.3000	80.3000	80.3000	80.3000	+3.613%	1	248	-92.902%
2025-05-30	77.5000	77.5000	77.5000	77.5000	-2.516%	2	249	-92.645%
2025-05-22	79.5000	79.5000	79.5000	79.5000	-2.574%	1	249	-92.830%
2025-05-21	80.4800	81.8000	80.4000	81.6000	+5.974%	30	249	-93.015%
2025-05-20	76.6000	77.0000	76.6000	77.0000	+4.054%	27	262	-92.597%
2025-05-19	72.2500	77.2500	72.2500	74.0000	+3.787%	3	256	-92.297%
2025-05-16	71.3000	71.3000	71.3000	71.3000	-1.912%	2	255	-92.006%
2025-05-15	72.7000	73.2900	72.3000	72.6900	-1.837%	116	256	-92.158%
2025-05-13	74.2500	74.4000	73.9100	74.0500	-33.848%	186	205	-92.302%
2025-04-24	111.9400	111.9400	111.9400	111.9400	-10.023%	15	115	-94.908%
2025-04-15	124.4100	124.4100	124.4100	124.4100	-8.589%	1	130	-95.418%
2025-04-11	135.9500	136.1000	135.9500	136.1000	-6.621%	4	130	-95.812%
2025-04-10	145.7500	145.7500	145.7500	145.7500	+23.100%	1	130	-96.089%
2025-04-03	118.4000	118.4000	118.4000	118.4000	+14.485%	1	129	-95.186%
2025-04-01	103.2100	103.4200	103.2100	103.4200	+24.753%	2	128	-94.488%
2025-03-25	82.8800	82.9000	82.8800	82.9000	-21.422%	2	128	-93.124%
2025-03-10	105.5000	105.5000	105.5000	105.5000	+49.582%	1	127	-94.597%
2025-02-25	70.7100	70.7100	70.5300	70.5300	+11.246%	5	127	-91.918%
2025-02-24	63.4000	63.4000	63.4000	63.4000	+7.240%	12	127	-91.009%
2025-02-11	59.1200	59.1200	59.1200	59.1200	+3.321%	1	115	-90.359%
2025-02-07	57.2200	57.2200	57.2200	57.2200	-6.166%	100	114	-90.038%
2025-02-04	60.9800	60.9800	60.9800	60.9800	-6.185%	1	64	-90.653%
2025-02-03	65.0000	65.0000	65.0000	65.0000	+8.333%	1	63	-91.231%
2025-01-28	60.0000	60.0000	60.0000	60.0000	-1.800%	26	62	-90.500%
2025-01-27	62.9500	62.9500	61.0000	61.1000	+2.362%	9	37	-90.671%
2025-01-24	59.9500	59.9500	59.2900	59.6900	-9.382%	26	28	-90.451%
2025-01-21	65.5900	65.8700	65.5900	65.8700	+4.556%	5	12	-91.347%
2025-01-17	63.0000	63.0000	63.0000	63.0000	-28.490%	6	12	-90.952%
2025-01-10	88.1000	88.1000	88.1000	88.1000	+10.332%	2	12	-93.530%
2025-01-06	78.5900	79.8500	78.5900	79.8500	+3.072%	4	11	-92.862%
2024-12-12	77.4700	77.4700	77.4700	77.4700	+10.309%	3	11	-92.642%
2024-12-03	70.2300	70.2300	70.2300	70.2300	-8.280%	10	11	-91.884%
2024-11-21	76.5700	76.5700	76.5700	76.5700	0.000%	1	1	-92.556%