Dark

GS20270115P700
GS Jan 15 2027 700.00 Put (GS270115P00700000)
option OPRA

EOD

Jul 1, 2026

12.60+1.613%(+0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.5000	12.7100	12.5000	12.6000	+1.613%	6	2,322	0.000%
2026-06-30	12.2000	12.4000	12.2000	12.4000	+4.202%	16	2,322	+1.613%
2026-06-29	12.4000	12.7500	11.9000	11.9000	-5.929%	57	2,321	+5.882%
2026-06-26	11.9000	12.9400	11.9000	12.6500	+24.141%	81	2,323	-0.395%
2026-06-25	9.9200	10.2300	9.9200	10.1900	-0.098%	5	2,276	+23.651%
2026-06-24	9.6000	10.2000	9.5100	10.2000	+13.333%	4	2,280	+23.529%
2026-06-23	8.9500	9.0000	8.9000	9.0000	+2.273%	4	2,280	+40.000%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-3.297%	1	2,280	+43.182%
2026-06-18	9.0000	9.2500	8.9500	9.1000	-13.907%	22	2,280	+38.462%
2026-06-16	10.5700	10.5700	10.5700	10.5700	-42.082%	2	2,280	+19.205%
2026-06-10	17.1000	18.2500	17.1000	18.2500	+6.414%	332	2,280	-30.959%
2026-06-09	17.1500	17.1500	17.1500	17.1500	+17.869%	10	1,990	-26.531%
2026-06-08	15.0000	15.0000	14.5000	14.5500	+0.483%	12	1,990	-13.402%
2026-06-05	13.7000	14.4800	13.7000	14.4800	+14.739%	4	1,990	-12.983%
2026-06-04	12.6000	13.0000	12.4000	12.6200	-11.127%	742	1,989	-0.158%
2026-06-03	14.2000	14.2000	13.8000	14.2000	+0.709%	54	1,417	-11.268%
2026-05-29	14.1000	14.1000	14.1000	14.1000	-11.875%	1	1,415	-10.638%
2026-05-26	14.9000	16.0000	14.9000	16.0000	+1.266%	2	1,414	-21.250%
2026-05-22	15.9200	15.9200	15.5400	15.8000	-6.730%	17	1,414	-20.253%
2026-05-21	16.9400	16.9400	16.9400	16.9400	-1.512%	1	1,404	-25.620%
2026-05-20	17.2500	17.3000	17.0000	17.2000	-12.155%	53	1,404	-26.744%
2026-05-15	19.5700	19.5800	19.5700	19.5800	-3.499%	3	1,410	-35.649%
2026-05-13	20.2400	20.2900	20.2400	20.2900	-3.381%	21	1,413	-37.900%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+2.090%	1	1,393	-40.000%
2026-05-11	20.5700	20.5700	20.5700	20.5700	-2.512%	3	1,393	-38.746%
2026-05-08	21.0000	21.3000	20.8000	21.1000	-0.706%	255	1,393	-40.284%
2026-05-07	21.2500	21.2500	21.2500	21.2500	+3.005%	1	1,241	-40.706%
2026-05-06	21.1100	21.1200	20.4500	20.6300	-20.958%	24	1,240	-38.924%
2026-05-04	25.3400	26.8000	25.3400	26.1000	+8.299%	490	1,255	-51.724%
2026-05-01	24.1000	24.1000	24.1000	24.1000	-12.427%	2	872	-47.718%
2026-04-30	27.5200	27.5200	27.5200	27.5200	+1.738%	1	872	-54.215%
2026-04-29	26.5000	27.1000	26.5000	27.0500	+8.200%	16	872	-53.420%
2026-04-28	24.0500	25.2000	24.0500	25.0000	+1.420%	154	876	-49.600%
2026-04-27	24.3500	24.7500	24.3500	24.6500	-0.885%	3	731	-48.884%
2026-04-24	24.8700	24.8700	24.8700	24.8700	-0.916%	3	732	-49.337%
2026-04-23	25.1500	25.3000	25.0000	25.1000	+9.847%	8	732	-49.801%
2026-04-22	24.0000	24.0000	22.8500	22.8500	-9.684%	12	735	-44.858%
2026-04-21	22.6800	25.3000	22.5000	25.3000	+3.689%	11	728	-50.198%
2026-04-20	24.2500	24.5000	24.2500	24.4000	-0.692%	20	728	-48.361%
2026-04-17	24.5700	24.5700	24.5700	24.5700	-10.557%	1	730	-48.718%
2026-04-16	27.6900	28.0000	27.4700	27.4700	-2.933%	9	730	-54.132%
2026-04-14	28.3500	28.3500	28.3000	28.3000	-8.710%	2	738	-55.477%
2026-04-13	33.4000	35.0000	31.0000	31.0000	-3.995%	22	739	-59.355%
2026-04-10	33.0100	33.1700	31.9700	32.2900	-0.951%	25	731	-60.979%
2026-04-09	33.7500	33.7500	32.4500	32.6000	-2.102%	9	756	-61.350%
2026-04-08	31.6800	33.3000	31.6800	33.3000	-24.490%	5	759	-62.162%
2026-04-07	43.6000	44.1000	43.6000	44.1000	+5.251%	3	760	-71.429%
2026-04-06	41.9000	41.9000	41.9000	41.9000	-5.991%	1	763	-69.928%
2026-04-02	45.3300	45.3300	44.5700	44.5700	+4.014%	129	743	-71.730%
2026-04-01	43.0000	43.0000	42.8500	42.8500	-8.927%	14	743	-70.595%
2026-03-31	48.1000	48.1000	47.0500	47.0500	-17.093%	11	743	-73.220%
2026-03-27	56.7500	56.7500	56.7500	56.7500	+18.352%	1	743	-77.797%
2026-03-25	46.6000	48.1000	46.5000	47.9500	-3.327%	5	743	-73.723%
2026-03-24	49.1000	49.7500	47.9000	49.6000	+6.415%	66	743	-74.597%
2026-03-23	43.8500	48.0000	43.8500	46.6100	-10.999%	42	753	-72.967%
2026-03-20	52.9000	52.9600	52.3700	52.3700	-1.375%	9	739	-75.940%
2026-03-19	56.0000	56.0000	53.1000	53.1000	+1.220%	2	734	-76.271%
2026-03-18	52.4600	52.4600	52.4600	52.4600	+0.885%	5	733	-75.982%
2026-03-17	51.8500	53.0000	51.8500	52.0000	-8.451%	73	733	-75.769%
2026-03-16	54.2500	56.8000	54.2500	56.8000	-5.254%	4	732	-77.817%
2026-03-12	58.6700	61.1000	58.1000	59.9500	+16.137%	63	732	-78.982%
2026-03-11	50.5000	52.7300	50.5000	51.6200	+7.162%	3	705	-75.591%
2026-03-10	48.1700	48.1700	48.1700	48.1700	-13.705%	2	704	-73.843%
2026-03-09	58.4000	58.4000	55.8200	55.8200	+3.370%	9	704	-77.427%
2026-03-06	55.0000	57.4800	53.0000	54.0000	+26.050%	17	702	-76.667%
2026-03-05	42.9900	42.9900	42.8400	42.8400	+3.353%	2	699	-70.588%
2026-03-04	43.3500	43.3500	40.8000	41.4500	-15.148%	57	699	-69.602%
2026-03-03	52.8000	52.8000	48.8500	48.8500	+8.822%	9	700	-74.207%
2026-02-27	39.2000	44.8900	39.2000	44.8900	+43.373%	7	704	-71.931%
2026-02-26	31.3200	31.3200	31.3100	31.3100	-6.398%	2	704	-59.757%
2026-02-25	33.4500	33.4500	33.4000	33.4500	-4.072%	4	705	-62.332%
2026-02-24	35.2000	35.3500	34.8700	34.8700	-10.245%	6	705	-63.866%
2026-02-23	36.2300	38.8500	36.2300	38.8500	+18.989%	11	707	-67.568%
2026-02-20	32.2400	33.0000	32.2000	32.6500	-1.061%	41	716	-61.409%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+4.430%	1	699	-61.818%
2026-02-18	31.7500	31.7500	31.6000	31.6000	-10.355%	2	699	-60.127%
2026-02-17	35.6200	35.7000	35.1500	35.2500	-14.234%	88	699	-64.255%
2026-02-13	42.1500	42.2200	40.5500	41.1000	+35.868%	57	634	-69.343%
2026-02-11	27.3000	30.2500	27.3000	30.2500	+7.460%	8	634	-58.347%
2026-02-10	26.8000	28.1500	26.6500	28.1500	+3.493%	22	633	-55.240%
2026-02-09	29.6500	29.6500	27.2000	27.2000	-8.725%	4	633	-53.676%
2026-02-06	31.2500	31.2500	29.7500	29.8000	-7.996%	6	633	-57.718%
2026-02-04	30.0000	32.9600	28.3800	32.3900	+22.922%	43	631	-61.099%
2026-02-03	25.6000	26.9500	25.5000	26.3500	-2.407%	116	621	-52.182%
2026-02-02	28.7200	28.7200	27.0000	27.0000	+1.504%	27	592	-53.333%
2026-01-30	26.7500	27.0000	26.6000	26.6000	-1.845%	10	602	-52.632%
2026-01-29	27.2500	27.5600	27.1000	27.1000	+1.880%	10	600	-53.506%
2026-01-28	27.7500	28.3500	26.6000	26.6000	-4.488%	72	601	-52.632%
2026-01-27	27.9500	27.9500	27.8500	27.8500	-0.179%	8	584	-54.758%
2026-01-26	28.0500	28.0500	27.7000	27.9000	-2.448%	10	584	-54.839%
2026-01-23	28.6000	28.6000	27.1000	28.6000	+14.172%	35	584	-55.944%
2026-01-22	25.4000	25.4000	24.5400	25.0500	-1.261%	25	597	-49.701%
2026-01-21	26.0000	28.0000	25.3700	25.3700	-6.728%	70	593	-50.335%
2026-01-20	26.9700	27.2000	26.2500	27.2000	+9.677%	87	574	-53.676%
2026-01-16	24.9500	24.9500	24.8000	24.8000	+1.764%	2	556	-49.194%
2026-01-15	28.4800	28.4800	24.3700	24.3700	-16.513%	27	556	-48.297%
2026-01-14	29.5300	32.7000	29.1900	29.1900	+1.636%	90	561	-56.835%
2026-01-13	29.1800	29.1800	28.7200	28.7200	+0.070%	2	513	-56.128%
2026-01-12	30.1000	30.1000	28.7000	28.7000	-1.341%	7	514	-56.098%
2026-01-09	29.4100	29.4100	29.0900	29.0900	-0.683%	3	511	-56.686%
2026-01-07	29.6400	29.6400	29.1400	29.2900	-2.204%	42	512	-56.982%
2026-01-06	29.9500	29.9500	29.9500	29.9500	+5.088%	5	519	-57.930%
2026-01-05	28.7900	29.1700	28.0000	28.5000	-16.447%	10	519	-55.789%
2025-12-29	33.5000	34.1100	33.5000	34.1100	-0.901%	10	523	-63.061%
2025-12-22	34.4200	34.4200	34.4200	34.4200	-16.049%	1	514	-63.393%
2025-12-17	41.0000	41.0000	41.0000	41.0000	+7.640%	2	513	-69.268%
2025-12-16	38.0700	38.0900	38.0700	38.0900	+3.309%	2	511	-66.920%
2025-12-15	35.9900	36.8700	35.9900	36.8700	-10.073%	11	511	-65.826%
2025-12-08	41.0000	41.0000	41.0000	41.0000	-8.543%	1	504	-69.268%
2025-12-03	47.4500	47.4500	44.8300	44.8300	-7.681%	31	505	-71.894%
2025-12-02	48.5600	48.5600	48.5600	48.5600	-3.402%	1	500	-74.053%
2025-12-01	50.0000	50.2700	50.0000	50.2700	+6.504%	2	500	-74.935%
2025-11-28	47.4500	47.4500	47.2000	47.2000	-32.859%	2	500	-73.305%
2025-11-21	69.8000	70.3000	68.6500	70.3000	+16.603%	21	500	-82.077%
2025-11-14	60.2900	60.2900	60.2900	60.2900	+19.885%	1	479	-79.101%
2025-11-12	50.2900	50.2900	50.2900	50.2900	-21.606%	1	480	-74.945%
2025-11-07	61.3600	64.1500	61.3600	64.1500	+6.226%	15	480	-80.359%
2025-11-05	60.5700	60.5700	60.3900	60.3900	+2.356%	2	470	-79.136%
2025-11-04	59.0000	59.0000	59.0000	59.0000	+1.114%	1	471	-78.644%
2025-10-30	58.3500	58.3500	58.3500	58.3500	+3.715%	3	471	-78.406%
2025-10-28	56.2600	56.2600	56.2600	56.2600	+1.571%	60	471	-77.604%
2025-10-27	55.3900	55.3900	55.3900	55.3900	-4.236%	1	440	-77.252%
2025-10-24	58.8600	58.8600	57.8400	57.8400	-11.056%	2	440	-78.216%
2025-10-21	65.0300	65.0300	65.0300	65.0300	-11.161%	1	440	-80.624%
2025-10-17	73.0000	73.2000	73.0000	73.2000	+14.019%	25	440	-82.787%
2025-10-15	61.0000	64.2000	61.0000	64.2000	+7.592%	201	416	-80.374%
2025-10-13	60.6500	60.6500	59.6700	59.6700	-7.488%	2	242	-78.884%
2025-10-10	58.9500	64.5000	58.9500	64.5000	+8.240%	21	243	-80.465%
2025-10-08	59.5900	59.5900	59.5900	59.5900	+9.843%	1	234	-78.856%
2025-09-29	54.2500	54.2500	54.2500	54.2500	-3.590%	1	234	-76.774%
2025-09-25	56.2700	56.2700	56.2700	56.2700	-0.495%	10	233	-77.608%
2025-09-24	55.7000	56.6500	55.7000	56.5500	+3.914%	102	243	-77.719%
2025-09-19	53.0800	54.4200	51.8500	54.4200	-5.274%	15	223	-76.847%
2025-09-15	57.4500	57.4500	57.4500	57.4500	+0.087%	1	213	-78.068%
2025-09-11	58.0500	58.0500	57.3500	57.4000	-19.832%	41	212	-78.049%
2025-09-02	71.6000	71.6000	71.6000	71.6000	+5.372%	150	200	-82.402%
2025-08-29	67.6000	67.9500	67.6000	67.9500	+2.396%	15	35	-81.457%
2025-08-28	66.3600	66.3600	66.3600	66.3600	-2.911%	1	35	-81.013%
2025-08-26	68.3500	68.3500	68.3500	68.3500	-16.094%	1	35	-81.565%
2025-08-20	81.4600	81.4600	81.4600	81.4600	+13.612%	2	36	-84.532%
2025-08-15	71.7000	71.7000	71.7000	71.7000	+3.240%	1	38	-82.427%
2025-08-14	69.4500	69.4500	69.4500	69.4500	-20.483%	1	37	-81.857%
2025-08-01	85.1000	87.3400	85.1000	87.3400	+17.900%	4	36	-85.574%
2025-07-30	74.0300	74.0800	74.0300	74.0800	+2.889%	3	38	-82.991%
2025-07-29	74.2100	74.7500	72.0000	72.0000	-1.356%	7	38	-82.500%
2025-07-28	72.9900	72.9900	72.9900	72.9900	-2.027%	1	32	-82.737%
2025-07-24	74.5500	74.5500	74.5000	74.5000	-1.845%	2	33	-83.087%
2025-07-23	81.4000	81.5300	75.9000	75.9000	-6.262%	23	31	-83.399%
2025-07-18	80.9000	81.1100	80.7000	80.9700	+0.459%	30	28	-84.439%
2025-07-17	80.6000	80.6000	80.6000	80.6000	-6.648%	1	15	-84.367%
2025-07-16	86.3400	86.3400	86.3400	86.3400	+1.696%	1	14	-85.407%
2025-07-15	83.2100	84.9000	83.2100	84.9000	-2.749%	9	13	-85.159%
2025-07-09	87.3000	87.3000	87.3000	87.3000	+7.248%	1	6	-85.567%
2025-07-03	80.9200	81.4000	80.9200	81.4000	-4.973%	2	4	-84.521%
2025-06-30	85.6600	85.6600	85.6600	85.6600	-5.992%	1	4	-85.291%
2025-06-27	91.1200	91.1200	91.1200	91.1200	-23.384%	1	4	-86.172%
2025-06-17	118.9300	118.9300	118.9300	118.9300	-0.776%	1	3	-89.406%
2025-02-26	119.8600	119.8600	119.8600	119.8600	-1.374%	1	3	-89.488%
2025-02-25	121.5300	121.5300	121.5300	121.5300	+25.548%	1	3	-89.632%
2025-02-14	96.8000	96.8000	96.8000	96.8000	-37.216%	8	4	-86.983%
2025-01-13	154.1800	154.1800	154.1800	154.1800	+19.086%	1	4	-91.828%
2024-11-25	128.9000	129.4700	128.9000	129.4700	+3.024%	4	4	-90.268%
2024-11-11	125.6700	125.6700	125.6700	125.6700	0.000%	1	1	-89.974%