Dark

GS20270115P640
GS Jan 15 2027 640.00 Put (GS270115P00640000)
option OPRA

EOD

Aug 17, 2026

2.07-28.621%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.1000	2.1000	2.0700	2.0700	-28.621%	2	676	0.000%
2026-08-14	2.9000	2.9000	2.9000	2.9000	-51.667%	1	677	-28.621%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+9.091%	25	677	-65.500%
2026-07-27	5.4000	5.5000	5.4000	5.5000	+64.179%	75	677	-62.364%
2026-07-16	3.3500	3.3500	3.3500	3.3500	-41.536%	2	723	-38.209%
2026-07-13	5.7300	5.7300	5.7300	5.7300	+0.526%	1	723	-63.874%
2026-07-10	5.7000	5.7000	5.7000	5.7000	-18.571%	1	723	-63.684%
2026-07-08	6.1000	7.0000	6.1000	7.0000	+10.236%	3	723	-70.429%
2026-07-07	6.3500	6.3500	6.3500	6.3500	-0.781%	1	721	-67.402%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-20.988%	1	722	-67.656%
2026-06-30	8.1000	8.1000	8.0500	8.1000	+5.195%	9	722	-74.444%
2026-06-29	7.6500	7.7000	7.4000	7.7000	+20.313%	6	729	-73.117%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-43.363%	15	725	-67.656%
2026-06-10	11.1500	11.3000	11.1500	11.3000	+17.586%	2	728	-81.681%
2026-06-08	9.7700	9.7700	9.2700	9.6100	+13.459%	12	728	-78.460%
2026-06-04	8.2500	8.7000	8.2500	8.4700	+2.667%	19	727	-75.561%
2026-06-01	8.2500	8.2500	8.2500	8.2500	-7.821%	1	734	-74.909%
2026-05-29	8.9500	8.9500	8.9500	8.9500	-12.853%	1	734	-76.872%
2026-05-27	10.1100	11.5500	9.9900	10.2700	-6.210%	98	733	-79.844%
2026-05-21	11.0600	11.1300	10.9500	10.9500	-15.963%	22	727	-81.096%
2026-05-19	13.1300	13.1300	13.0300	13.0300	+4.157%	2	727	-84.114%
2026-05-18	12.6700	14.6000	12.5100	12.5100	-1.651%	112	727	-83.453%
2026-05-15	12.7600	12.8400	12.6900	12.7200	+2.415%	29	727	-83.726%
2026-05-14	12.6900	12.6900	12.4200	12.4200	-6.617%	2	694	-83.333%
2026-05-13	13.4600	13.4600	12.7500	13.3000	-0.746%	78	683	-84.436%
2026-05-12	14.4000	14.4400	13.4000	13.4000	+1.901%	16	683	-84.552%
2026-05-11	13.1500	13.1500	13.1500	13.1500	+0.382%	1	683	-84.259%
2026-05-06	13.3000	13.3000	13.1000	13.1000	-14.098%	17	683	-84.198%
2026-05-05	15.6000	15.7000	15.1000	15.2500	-9.496%	392	682	-86.426%
2026-05-04	16.3000	16.8500	16.3000	16.8500	+4.012%	12	559	-87.715%
2026-05-01	15.7500	16.2500	15.7500	16.2000	+1.377%	23	559	-87.222%
2026-04-28	16.0500	16.0500	15.9800	15.9800	+0.884%	2	559	-87.046%
2026-04-27	15.8400	15.8400	15.8400	15.8400	-4.865%	1	559	-86.932%
2026-04-24	16.6000	16.6500	16.6000	16.6500	+3.674%	15	559	-87.568%
2026-04-21	16.0000	16.2000	16.0000	16.0600	-1.230%	6	542	-87.111%
2026-04-17	16.3000	16.5000	16.1900	16.2600	-9.667%	12	542	-87.269%
2026-04-15	18.1000	18.2500	17.9500	18.0000	-2.439%	26	542	-88.500%
2026-04-14	18.4000	18.5500	18.4000	18.4500	-15.367%	14	549	-88.780%
2026-04-10	21.7000	22.0000	21.7000	21.8000	-5.423%	10	548	-90.505%
2026-04-08	22.1000	23.0500	22.1000	23.0500	-23.927%	83	548	-91.020%
2026-04-07	30.3000	30.3000	30.3000	30.3000	+2.712%	1	474	-93.168%
2026-04-06	29.5000	29.5000	29.5000	29.5000	-28.916%	1	473	-92.983%
2026-03-27	40.6500	41.5000	40.6500	41.5000	+9.211%	2	472	-95.012%
2026-03-18	36.6000	38.0000	36.6000	38.0000	+2.981%	3	473	-94.553%
2026-03-17	36.8500	36.9000	36.8500	36.9000	-7.519%	3	474	-94.390%
2026-03-13	39.9000	39.9000	39.9000	39.9000	+8.868%	1	473	-94.812%
2026-03-11	36.6500	36.6500	36.6500	36.6500	-2.656%	2	472	-94.352%
2026-03-06	37.6500	37.8400	37.6500	37.6500	+9.289%	88	474	-94.502%
2026-03-05	34.4500	34.4500	34.4500	34.4500	+3.609%	34	463	-93.991%
2026-03-03	33.7500	33.7500	33.2500	33.2500	+8.909%	2	463	-93.774%
2026-02-27	30.5300	30.5300	30.5300	30.5300	+17.649%	25	462	-93.220%
2026-02-23	26.0500	26.0500	25.9500	25.9500	+13.319%	2	439	-92.023%
2026-02-20	23.6000	23.6000	22.9000	22.9000	-1.505%	22	439	-90.961%
2026-02-19	23.2500	23.2500	23.2500	23.2500	+11.244%	2	439	-91.097%
2026-02-18	20.9000	21.0500	20.8400	20.9000	-8.534%	18	439	-90.096%
2026-02-17	22.8500	22.8500	22.8500	22.8500	-7.302%	5	439	-90.941%
2026-02-13	24.8000	24.8000	24.6500	24.6500	+1.608%	2	434	-91.602%
2026-02-12	24.2600	24.2600	24.2600	24.2600	+23.461%	10	434	-91.467%
2026-02-11	18.6000	19.6500	18.5500	19.6500	+7.789%	3	434	-89.466%
2026-02-10	18.2300	18.2300	18.2300	18.2300	-10.418%	3	433	-88.645%
2026-02-06	21.2500	21.3000	20.3500	20.3500	+9.704%	31	433	-89.828%
2026-02-03	17.0500	18.5500	17.0500	18.5500	-1.330%	6	432	-88.841%
2026-01-26	18.8000	18.8000	18.8000	18.8000	-2.134%	1	431	-88.989%
2026-01-23	19.2100	19.2100	19.2100	19.2100	+14.345%	10	431	-89.224%
2026-01-22	17.1500	17.5500	16.8000	16.8000	-0.297%	28	431	-87.679%
2026-01-16	16.9000	16.9000	16.8500	16.8500	+1.813%	2	431	-87.715%
2026-01-15	16.6000	16.6000	16.5500	16.5500	-19.855%	2	431	-87.492%
2026-01-14	20.9000	20.9000	20.6500	20.6500	+2.736%	2	431	-89.976%
2026-01-08	20.0000	20.1000	20.0000	20.1000	+1.259%	2	431	-89.701%
2026-01-06	19.9500	19.9500	19.8500	19.8500	+0.253%	37	431	-89.572%
2026-01-05	19.8000	19.8000	19.8000	19.8000	-17.155%	1	376	-89.545%
2025-12-31	23.7500	23.9000	23.7500	23.9000	+0.210%	20	376	-91.339%
2025-12-30	23.6500	23.8500	23.6500	23.8500	-4.676%	316	376	-91.321%
2025-12-19	25.3500	25.3500	25.0200	25.0200	-4.504%	10	123	-91.727%
2025-12-15	26.2000	26.2000	26.2000	26.2000	+0.191%	2	120	-92.099%
2025-12-10	27.4000	27.4000	26.0000	26.1500	-6.104%	12	121	-92.084%
2025-12-09	28.0000	28.0000	27.8500	27.8500	-7.781%	2	116	-92.567%
2025-12-04	30.0500	30.2000	30.0500	30.2000	-9.985%	2	117	-93.146%
2025-12-02	33.5500	33.5500	33.5500	33.5500	-0.740%	1	116	-93.830%
2025-12-01	33.5500	33.8000	33.5500	33.8000	-2.734%	4	116	-93.876%
2025-11-26	34.7500	34.7500	34.7500	34.7500	-16.265%	1	115	-94.043%
2025-11-24	41.5000	41.6600	41.5000	41.5000	-13.452%	4	115	-95.012%
2025-11-21	49.0500	49.0500	47.9500	47.9500	+8.239%	3	115	-95.683%
2025-11-20	44.3000	44.3000	44.3000	44.3000	-2.056%	10	112	-95.327%
2025-11-18	46.7000	46.7000	45.2300	45.2300	+29.413%	7	112	-95.423%
2025-11-13	35.4000	35.4000	34.9500	34.9500	+1.070%	2	110	-94.077%
2025-11-12	34.0000	34.5800	33.8500	34.5800	-18.635%	27	110	-94.014%
2025-11-07	42.2000	42.5000	42.2000	42.5000	-6.284%	17	109	-95.129%
2025-10-21	45.1500	45.3500	45.1500	45.3500	-0.657%	2	111	-95.436%
2025-10-16	45.6500	45.6500	45.6500	45.6500	+2.354%	2	111	-95.465%
2025-10-15	44.1000	44.6000	44.1000	44.6000	+6.190%	2	111	-95.359%
2025-10-08	42.0000	42.0000	42.0000	42.0000	+9.091%	2	112	-95.071%
2025-09-29	38.5000	38.5000	38.5000	38.5000	-4.467%	1	110	-94.623%
2025-09-24	38.9500	40.3000	38.9500	40.3000	-15.866%	17	109	-94.864%
2025-08-29	48.0000	48.0000	47.9000	47.9000	-0.042%	6	92	-95.678%
2025-08-26	47.9200	47.9200	47.9200	47.9200	+0.461%	1	92	-95.680%
2025-08-22	47.7000	47.7000	47.7000	47.7000	-5.917%	1	93	-95.660%
2025-08-18	50.7500	50.8000	50.7000	50.7000	+0.695%	34	92	-95.917%
2025-08-15	50.3500	50.3500	50.3500	50.3500	+3.814%	1	58	-95.889%
2025-08-13	48.5000	48.5000	48.5000	48.5000	-20.816%	35	57	-95.732%
2025-08-01	61.2500	61.2500	61.2500	61.2500	+20.334%	1	22	-96.620%
2025-07-31	50.9000	50.9000	50.9000	50.9000	-5.338%	1	22	-95.933%
2025-07-23	53.7700	53.7700	53.7700	53.7700	-3.552%	1	22	-96.150%
2025-07-21	55.7500	55.7500	55.7500	55.7500	-11.297%	1	22	-96.287%
2025-07-16	62.8500	62.8500	62.8500	62.8500	+5.188%	1	22	-96.706%
2025-07-10	59.7500	59.7500	59.7500	59.7500	-4.811%	1	22	-96.536%
2025-07-07	62.7700	62.7700	62.7700	62.7700	+0.032%	1	22	-96.702%
2025-07-02	62.7500	62.7500	62.7500	62.7500	+3.548%	1	21	-96.701%
2025-07-01	60.6000	60.6000	60.6000	60.6000	-15.634%	1	21	-96.584%
2025-06-25	71.8300	71.8300	71.8300	71.8300	-12.722%	1	21	-97.118%
2025-06-18	82.3000	82.3000	82.3000	82.3000	-2.430%	5	22	-97.485%
2025-06-16	83.6000	84.3500	83.5100	84.3500	-6.278%	23	22	-97.546%
2025-06-13	90.0000	90.0000	90.0000	90.0000	-12.041%	2	14	-97.700%
2025-05-21	102.5000	102.5000	102.3200	102.3200	+14.902%	2	13	-97.977%
2025-05-16	89.0500	89.0500	89.0500	89.0500	-44.922%	10	13	-97.675%
2025-04-14	161.6800	161.6800	161.6800	161.6800	+51.188%	1	8	-98.720%
2025-03-05	106.9400	106.9400	106.9400	106.9400	+14.313%	1	8	-98.064%
2025-02-27	93.5500	93.5500	93.5500	93.5500	+8.263%	1	8	-97.787%
2025-02-24	86.4100	86.4100	86.4100	86.4100	+2.869%	1	8	-97.604%
2025-02-21	84.0000	84.0000	84.0000	84.0000	+20.950%	2	8	-97.536%
2025-02-07	69.4500	69.4500	69.4500	69.4500	-7.964%	6	7	-97.019%
2025-01-28	75.4600	75.4600	75.4600	75.4600	+0.613%	1	8	-97.257%
2025-01-23	74.3700	75.0000	74.3700	75.0000	-33.458%	4	7	-97.240%
2024-12-20	112.7100	112.7100	112.7100	112.7100	+23.315%	1	3	-98.163%
2024-11-27	91.4000	91.4000	91.4000	91.4000	-3.485%	1	1	-97.735%
2024-11-12	94.8000	94.8000	94.7000	94.7000	0.000%	2	1	-97.814%