Dark

GS20270115P680
GS Jan 15 2027 680.00 Put (GS270115P00680000)
option OPRA

EOD

Jun 30, 2026

10.25-5.877%(-0.64)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.3000	10.5500	10.2500	10.2500	-5.877%	22	695	0.000%
2026-06-29	10.7500	10.8900	10.5500	10.8900	+41.429%	6	700	-5.877%
2026-06-23	7.7500	7.7500	7.7000	7.7000	-12.994%	2	700	+33.117%
2026-06-16	8.8500	8.8500	8.8500	8.8500	-42.420%	55	701	+15.819%
2026-06-11	15.3700	15.3700	15.3700	15.3700	+3.502%	13	712	-33.312%
2026-06-10	14.8500	14.8500	14.8500	14.8500	+1.852%	2	699	-30.976%
2026-06-09	14.5800	14.5800	14.5800	14.5800	+32.545%	1	699	-29.698%
2026-06-04	11.0000	11.0000	11.0000	11.0000	+4.762%	5	699	-6.818%
2026-06-02	11.0000	11.0000	10.5000	10.5000	-13.223%	6	699	-2.381%
2026-05-29	12.1000	12.1000	12.1000	12.1000	-14.063%	1	705	-15.289%
2026-05-27	14.0800	14.0800	14.0800	14.0800	+2.549%	1	705	-27.202%
2026-05-26	13.7300	13.7300	13.7300	13.7300	-2.068%	3	705	-25.346%
2026-05-22	14.0200	14.0200	14.0200	14.0200	-18.012%	2	702	-26.890%
2026-05-15	17.1000	17.1000	17.0000	17.1000	-0.581%	16	702	-40.058%
2026-05-13	16.8000	17.2000	16.8000	17.2000	-0.290%	2	689	-40.407%
2026-05-11	17.8200	17.8200	17.2500	17.2500	-3.199%	7	690	-40.580%
2026-05-06	17.8200	17.8200	17.8200	17.8200	-15.943%	7	687	-42.480%
2026-05-05	21.1500	21.2000	21.1500	21.2000	-4.719%	2	694	-51.651%
2026-05-04	21.8000	22.4000	21.8000	22.2500	+3.248%	96	695	-53.933%
2026-04-27	21.5500	21.5500	21.5500	21.5500	+4.106%	2	709	-52.436%
2026-04-23	20.7000	20.7000	20.7000	20.7000	-0.767%	1	708	-50.483%
2026-04-22	20.9300	21.0000	20.8600	20.8600	-6.036%	21	707	-50.863%
2026-04-21	22.5000	22.5000	22.2000	22.2000	+3.256%	2	706	-53.829%
2026-04-20	21.1500	21.5000	21.1500	21.5000	-0.232%	2	706	-52.326%
2026-04-17	21.5500	21.5500	21.5500	21.5500	-10.950%	7	706	-52.436%
2026-04-16	23.9000	24.3500	23.8000	24.2000	-10.370%	156	706	-57.645%
2026-04-14	27.0000	27.0000	27.0000	27.0000	-4.594%	1	633	-62.037%
2026-04-13	31.9200	32.0000	28.2000	28.3000	-1.394%	336	633	-63.781%
2026-04-10	28.5000	28.7500	28.5000	28.7000	-0.347%	6	409	-64.286%
2026-04-09	30.0500	30.0500	28.8000	28.8000	-2.538%	2	407	-64.410%
2026-04-08	29.2500	29.5500	29.2500	29.5500	-22.563%	2	406	-65.313%
2026-04-07	37.9900	38.1600	37.9900	38.1600	-0.235%	6	406	-73.139%
2026-04-06	37.5000	38.2500	37.4000	38.2500	-18.617%	4	405	-73.203%
2026-03-26	47.0500	47.0500	47.0000	47.0000	+6.479%	2	405	-78.191%
2026-03-24	45.4800	45.7500	42.6500	44.1400	+1.940%	377	403	-76.778%
2026-03-23	43.1100	43.3000	40.6700	43.3000	-8.009%	295	410	-76.328%
2026-03-20	48.5800	48.5800	47.0700	47.0700	-5.992%	92	410	-78.224%
2026-03-19	51.8800	51.8800	50.0500	50.0700	+6.873%	20	358	-79.529%
2026-03-18	46.6500	46.9300	46.3000	46.8500	-6.877%	108	353	-78.122%
2026-03-16	50.3100	50.3100	50.3100	50.3100	+18.936%	1	351	-79.626%
2026-03-10	42.3500	42.3500	42.3000	42.3000	-13.035%	9	351	-75.768%
2026-03-06	48.6400	48.6400	48.6400	48.6400	+15.617%	1	351	-78.927%
2026-03-05	38.2200	42.2100	37.8500	42.0700	+15.103%	4	350	-75.636%
2026-03-04	36.3000	36.5500	36.3000	36.5500	-22.399%	42	350	-71.956%
2026-03-03	47.5000	47.5000	47.1000	47.1000	+60.313%	2	308	-78.238%
2026-02-25	29.4500	29.4500	29.2500	29.3800	-10.835%	12	307	-65.112%
2026-02-24	33.0000	33.3000	32.9500	32.9500	-4.548%	12	307	-68.892%
2026-02-23	34.5200	34.5200	34.5200	34.5200	+9.936%	1	304	-70.307%
2026-02-17	31.5000	31.9500	31.4000	31.4000	-4.559%	140	304	-67.357%
2026-02-13	35.0000	35.0000	32.9000	32.9000	+25.573%	3	238	-68.845%
2026-02-11	26.0000	26.2600	25.7900	26.2000	+5.859%	66	238	-60.878%
2026-02-10	24.7500	24.7500	24.7500	24.7500	-5.354%	2	218	-58.586%
2026-02-09	26.0500	26.1500	26.0500	26.1500	-0.759%	2	218	-60.803%
2026-02-06	26.1500	26.6500	26.1500	26.3500	-0.940%	18	218	-61.101%
2026-02-04	26.5000	26.7000	25.9500	26.6000	+14.655%	137	215	-61.466%
2026-02-03	22.8000	23.2000	22.8000	23.2000	-0.855%	42	173	-55.819%
2026-01-30	23.4000	23.4000	23.4000	23.4000	-3.346%	1	176	-56.197%
2026-01-28	24.1000	24.2100	24.1000	24.2100	-5.059%	2	175	-57.662%
2026-01-23	25.7500	25.7500	25.5000	25.5000	+14.658%	2	175	-59.804%
2026-01-22	21.7200	22.2400	21.7200	22.2400	-2.967%	2	175	-53.912%
2026-01-21	22.9500	22.9500	22.9200	22.9200	-4.100%	2	175	-55.279%
2026-01-20	23.9500	23.9500	23.9000	23.9000	+9.885%	2	175	-57.113%
2026-01-15	23.3500	23.4000	21.7500	21.7500	-15.271%	33	175	-52.874%
2026-01-14	26.3500	26.4000	25.6700	25.6700	-3.132%	3	177	-60.070%
2026-01-07	24.8200	26.5000	24.3700	26.5000	+4.331%	46	177	-61.321%
2026-01-06	25.5000	25.5000	25.4000	25.4000	-20.376%	2	162	-59.646%
2025-12-31	32.0000	32.0000	31.9000	31.9000	+7.770%	2	161	-67.868%
2025-12-29	29.6500	29.9000	29.5600	29.6000	-10.058%	20	161	-65.372%
2025-12-15	32.4400	32.9100	32.4400	32.9100	-9.214%	2	160	-68.854%
2025-12-08	36.1500	36.2500	36.1500	36.2500	-6.812%	2	160	-71.724%
2025-12-04	38.9000	38.9000	38.9000	38.9000	-8.255%	2	160	-73.650%
2025-12-02	42.2600	42.5300	42.2600	42.4000	-1.738%	20	160	-75.825%
2025-12-01	43.0000	43.6500	43.0000	43.1500	-28.358%	18	140	-76.246%
2025-11-21	61.5000	62.6500	60.2300	60.2300	+11.125%	4	154	-82.982%
2025-11-17	53.8500	54.2000	53.8500	54.2000	+14.057%	2	153	-81.089%
2025-11-13	47.5200	47.5200	47.5200	47.5200	+10.000%	1	151	-78.430%
2025-11-12	45.0000	45.0500	43.2000	43.2000	-14.252%	3	152	-76.273%
2025-11-10	50.1700	50.3800	50.1700	50.3800	-0.238%	2	151	-79.655%
2025-10-29	50.4500	50.5000	50.4500	50.5000	+5.759%	18	151	-79.703%
2025-10-28	47.7500	47.7500	47.7500	47.7500	-7.191%	1	133	-78.534%
2025-10-24	51.4500	51.4500	51.4500	51.4500	-18.398%	1	133	-80.078%
2025-10-17	63.9500	63.9500	63.0500	63.0500	+3.023%	4	132	-83.743%
2025-10-16	61.2000	61.2000	61.2000	61.2000	+14.930%	1	132	-83.252%
2025-10-13	53.1000	53.2500	53.1000	53.2500	+0.282%	2	132	-80.751%
2025-10-08	53.1000	53.1000	53.1000	53.1000	+2.115%	1	132	-80.697%
2025-10-03	52.2000	52.2000	52.0000	52.0000	+6.231%	2	132	-80.288%
2025-09-29	48.9500	48.9500	48.9500	48.9500	-8.161%	1	132	-79.060%
2025-09-12	53.3000	53.3000	53.3000	53.3000	+2.856%	1	131	-80.769%
2025-09-11	51.8200	51.8200	51.8200	51.8200	-6.293%	1	131	-80.220%
2025-09-10	54.0500	56.0000	54.0400	55.3000	-14.330%	134	131	-81.465%
2025-09-05	57.6500	64.5500	57.6500	64.5500	+11.293%	2	31	-84.121%
2025-09-04	60.2500	60.2500	58.0000	58.0000	-9.304%	10	30	-82.328%
2025-08-15	65.0500	65.0500	63.9500	63.9500	+3.062%	11	29	-83.972%
2025-08-14	62.0500	62.0500	62.0500	62.0500	+2.224%	1	33	-83.481%
2025-08-13	60.7000	60.7000	60.7000	60.7000	+0.497%	10	32	-83.114%
2025-08-12	63.9900	64.1800	60.4000	60.4000	-10.253%	12	23	-83.030%
2025-08-11	67.2000	67.3500	67.2000	67.3000	-8.123%	13	31	-84.770%
2025-07-14	73.2500	73.2500	73.2500	73.2500	-6.354%	5	19	-86.007%
2025-07-07	77.9000	78.2200	77.9000	78.2200	+4.016%	4	15	-86.896%
2025-07-02	77.7000	77.7000	75.1500	75.2000	-1.981%	13	13	-86.370%
2025-06-30	76.7200	76.7200	76.7200	76.7200	-6.382%	1	2	-86.640%
2025-06-27	81.9500	81.9500	81.9500	81.9500	-5.533%	1	1	-87.492%
2025-06-26	86.7500	86.7500	86.7500	86.7500	-49.046%	1	1	-88.184%
2025-03-13	169.3000	170.2500	169.3000	170.2500	0.000%	2	0	-93.979%