Dark

GS20270115P620
GS Jan 15 2027 620.00 Put (GS270115P00620000)
option OPRA

EOD

Aug 18, 2026

1.87-60.960%(-2.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.9400	1.9400	1.7600	1.8700	-60.960%	22	453	0.000%
2026-07-20	4.7900	4.7900	4.7900	4.7900	+49.688%	1	448	-60.960%
2026-07-16	3.1600	3.2000	3.1600	3.2000	-17.949%	2	448	-41.563%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-19.588%	40	449	-52.051%
2026-07-10	4.8500	4.8500	4.8500	4.8500	0.000%	1	449	-61.443%
2026-07-09	4.8500	4.8500	4.8500	4.8500	-39.375%	2	449	-61.443%
2026-06-12	7.7000	8.0000	7.7000	8.0000	-19.517%	2	447	-76.625%
2026-06-10	10.2000	10.4000	9.9400	9.9400	+15.581%	22	447	-81.187%
2026-06-08	8.6000	8.6000	8.6000	8.6000	+15.436%	17	436	-78.256%
2026-06-04	7.6000	7.6000	7.3500	7.4500	-37.865%	16	419	-74.899%
2026-05-12	11.7500	12.0500	11.7500	11.9900	-0.909%	12	411	-84.404%
2026-05-11	12.1000	12.1000	12.1000	12.1000	-13.262%	1	417	-84.545%
2026-04-28	13.7000	13.9500	13.6000	13.9500	0.000%	123	417	-86.595%
2026-04-23	13.9000	13.9500	13.9000	13.9500	+2.952%	2	352	-86.595%
2026-04-22	13.4500	13.5500	13.3500	13.5500	-3.559%	8	352	-86.199%
2026-04-21	13.6500	14.0500	13.6500	14.0500	+1.079%	28	357	-86.690%
2026-04-20	14.0000	14.0000	13.9000	13.9000	-0.785%	10	357	-86.547%
2026-04-17	14.0100	14.0100	14.0100	14.0100	-8.431%	1	359	-86.652%
2026-04-15	15.4000	15.7100	15.3000	15.3000	-19.685%	20	358	-87.778%
2026-04-13	19.7000	19.7000	19.0500	19.0500	+1.872%	23	364	-90.184%
2026-04-10	18.7500	19.0000	18.6000	18.7000	-5.076%	8	362	-90.000%
2026-04-08	19.7000	19.7000	19.7000	19.7000	-26.079%	1	362	-90.508%
2026-04-01	26.8000	26.9000	26.6500	26.6500	-16.823%	4	362	-92.983%
2026-03-18	32.4000	32.6000	32.0400	32.0400	-0.342%	44	363	-94.164%
2026-03-17	31.8500	32.1500	31.8500	32.1500	-11.310%	16	359	-94.184%
2026-03-12	36.2500	36.2500	36.2500	36.2500	+9.848%	15	371	-94.841%
2026-03-11	32.5500	33.0000	32.5500	33.0000	+10.442%	4	356	-94.333%
2026-03-10	29.7000	29.9600	29.4700	29.8800	-12.195%	11	355	-93.742%
2026-03-09	35.9000	35.9000	34.0300	34.0300	-3.870%	6	354	-94.505%
2026-03-06	35.1500	35.4000	35.1500	35.4000	+15.309%	2	354	-94.718%
2026-03-05	30.8500	30.8500	30.7000	30.7000	+18.304%	2	354	-93.909%
2026-03-04	25.6500	25.9500	25.6500	25.9500	-7.089%	52	354	-92.794%
2026-03-03	33.2000	33.4500	27.9300	27.9300	+33.317%	51	318	-93.305%
2026-02-17	20.9500	20.9500	20.9500	20.9500	-3.678%	5	328	-91.074%
2026-02-13	23.5000	23.5000	21.7500	21.7500	+1.210%	4	327	-91.402%
2026-02-05	19.9500	21.5000	19.8800	21.4900	+35.584%	282	327	-91.298%
2026-01-29	15.8500	15.8500	15.8500	15.8500	-5.655%	1	389	-88.202%
2026-01-23	16.5500	16.8000	16.4500	16.8000	+13.898%	3	389	-88.869%
2026-01-22	14.9000	15.2000	14.7500	14.7500	-6.646%	22	389	-87.322%
2026-01-20	15.9500	15.9500	15.8000	15.8000	-5.615%	2	389	-88.165%
2026-01-07	16.5400	17.3000	16.5400	16.7400	-0.060%	76	390	-88.829%
2026-01-05	16.7500	16.7500	16.7500	16.7500	-18.293%	1	390	-88.836%
2025-12-30	20.5000	20.5000	20.5000	20.5000	-0.966%	26	390	-90.878%
2025-12-26	20.5500	20.7000	20.5500	20.7000	-6.631%	2	382	-90.966%
2025-12-15	22.1700	22.1700	22.1700	22.1700	-2.763%	1	381	-91.565%
2025-12-11	22.8500	22.8500	22.8000	22.8000	-6.134%	2	382	-91.798%
2025-12-10	24.3500	24.3500	24.2900	24.2900	-0.246%	2	383	-92.301%
2025-12-09	24.5000	24.6500	24.1400	24.3500	-5.437%	28	384	-92.320%
2025-12-05	25.7500	25.7500	25.7500	25.7500	-11.724%	6	384	-92.738%
2025-12-02	29.1700	29.1700	29.1700	29.1700	-22.831%	1	384	-93.589%
2025-11-20	36.6500	37.8000	36.6500	37.8000	-2.452%	2	384	-95.053%
2025-11-19	38.7000	38.7500	38.7000	38.7500	-0.946%	2	383	-95.174%
2025-11-18	39.1200	39.1200	39.1200	39.1200	+5.077%	1	382	-95.220%
2025-11-14	37.3800	37.7200	37.0500	37.2300	+20.097%	27	382	-94.977%
2025-11-13	30.7000	31.0500	30.7000	31.0000	+11.111%	14	380	-93.968%
2025-11-12	30.3000	30.4000	27.9000	27.9000	-20.851%	406	377	-93.297%
2025-11-10	35.3500	35.3500	35.2500	35.2500	+3.676%	2	210	-94.695%
2025-10-27	34.3600	34.3600	34.0000	34.0000	-21.839%	2	210	-94.500%
2025-10-16	43.5000	43.5000	43.5000	43.5000	+5.583%	1	210	-95.701%
2025-10-14	44.3500	44.9000	41.2000	41.2000	+10.902%	21	209	-95.461%
2025-10-13	37.0000	37.3500	37.0000	37.1500	-2.621%	30	205	-94.966%
2025-10-09	38.2000	38.2000	38.1500	38.1500	+3.951%	2	189	-95.098%
2025-10-07	36.3000	36.7000	36.3000	36.7000	+7.783%	4	188	-94.905%
2025-09-29	34.0500	34.0500	34.0500	34.0500	-2.908%	1	188	-94.508%
2025-09-25	35.0700	35.0700	35.0700	35.0700	-1.295%	1	187	-94.668%
2025-09-15	35.5300	35.5300	35.5300	35.5300	-16.203%	1	187	-94.737%
2025-08-29	42.4000	42.4000	42.4000	42.4000	-4.719%	1	187	-95.590%
2025-08-15	43.4200	44.5000	43.4200	44.5000	-8.436%	11	187	-95.798%
2025-08-07	48.6000	48.6000	48.6000	48.6000	-34.686%	55	176	-96.152%
2025-06-16	74.4600	74.4600	74.4100	74.4100	-11.627%	3	138	-97.487%
2025-06-05	84.4500	84.4500	84.2000	84.2000	-3.771%	2	138	-97.779%
2025-05-30	87.5000	87.5000	87.5000	87.5000	+5.740%	2	137	-97.863%
2025-05-27	82.7500	82.7500	82.7500	82.7500	-8.259%	40	137	-97.740%
2025-05-21	85.0000	90.2000	85.0000	90.2000	-14.640%	18	101	-97.927%
2025-05-02	105.6700	105.6700	105.6700	105.6700	-22.575%	2	84	-98.230%
2025-04-15	136.5000	136.5000	136.4800	136.4800	-21.155%	2	83	-98.630%
2025-04-08	173.1000	173.1000	173.1000	173.1000	+37.272%	3	82	-98.920%
2025-04-03	126.1000	126.1000	126.1000	126.1000	+20.061%	1	85	-98.517%
2025-03-19	105.0300	105.0300	105.0300	105.0300	+75.489%	3	85	-98.220%
2025-02-18	59.8500	59.8500	59.8500	59.8500	-3.249%	2	82	-96.876%
2025-02-14	61.8600	61.8600	61.8600	61.8600	-6.315%	4	82	-96.977%
2025-02-12	66.0300	66.0300	66.0300	66.0300	+2.452%	2	82	-97.168%
2025-02-06	64.4500	64.4500	64.4500	64.4500	-0.386%	1	82	-97.099%
2025-01-29	64.7700	64.7700	64.7000	64.7000	-3.548%	2	83	-97.110%
2025-01-23	67.0800	67.0800	67.0800	67.0800	-8.373%	3	84	-97.212%
2025-01-17	73.2100	73.2100	73.2100	73.2100	-20.198%	6	82	-97.446%
2025-01-07	91.7400	91.7400	91.7400	91.7400	+13.540%	1	82	-97.962%
2024-11-27	79.5000	81.0500	79.5000	80.8000	-7.699%	80	1	-97.686%
2024-11-06	87.5400	87.5400	87.5400	87.5400	0.000%	1	1	-97.864%