Dark

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

EOD

Aug 19, 2026

4.66-19.655%(-1.14)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.6600	4.6600	4.6600	4.6600	-19.655%	100	2,190	0.000%
2026-08-18	5.8000	5.8000	5.8000	5.8000	+31.818%	60	2,090	-19.655%
2026-08-17	4.4000	4.4000	4.4000	4.4000	-15.385%	11	2,090	+5.909%
2026-08-13	5.0000	5.6000	5.0000	5.2000	+4.000%	308	2,090	-10.385%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-21.260%	2	1,876	-6.800%
2026-08-11	6.9000	6.9000	6.2500	6.3500	-15.333%	9	1,876	-26.614%
2026-08-07	7.5000	7.6000	7.3500	7.5000	+3.448%	23	1,875	-37.867%
2026-08-04	7.2500	7.2500	7.2500	7.2500	-31.539%	1	1,871	-35.724%
2026-07-30	11.0000	11.4000	10.5900	10.5900	-12.479%	9	1,870	-55.996%
2026-07-29	11.0000	12.1500	11.0000	12.1000	+32.240%	8	1,868	-61.488%
2026-07-28	10.2600	10.6300	8.8500	9.1500	+5.780%	15	1,868	-49.071%
2026-07-17	8.6500	8.6500	8.6500	8.6500	+23.571%	1	1,869	-46.127%
2026-07-16	6.2000	7.0000	6.2000	7.0000	+14.754%	3	1,869	-33.429%
2026-07-15	6.1000	6.1000	5.2000	6.1000	+2.521%	982	1,868	-23.607%
2026-07-14	7.0000	7.0000	5.9500	5.9500	-37.037%	13	2,321	-21.681%
2026-07-13	8.9700	9.6000	8.9700	9.4500	+2.717%	39	2,321	-50.688%
2026-07-10	9.2000	9.2000	9.2000	9.2000	-0.969%	3	2,323	-49.348%
2026-07-09	9.4500	9.4500	9.2900	9.2900	-17.054%	3	2,323	-49.839%
2026-07-08	10.9700	11.2000	10.9700	11.2000	-11.111%	11	2,323	-58.393%
2026-07-01	12.5000	12.7100	12.5000	12.6000	+1.613%	6	2,322	-63.016%
2026-06-30	12.2000	12.4000	12.2000	12.4000	+4.202%	16	2,322	-62.419%
2026-06-29	12.4000	12.7500	11.9000	11.9000	-5.929%	57	2,321	-60.840%
2026-06-26	11.9000	12.9400	11.9000	12.6500	+24.141%	81	2,323	-63.162%
2026-06-25	9.9200	10.2300	9.9200	10.1900	-0.098%	5	2,276	-54.269%
2026-06-24	9.6000	10.2000	9.5100	10.2000	+13.333%	4	2,280	-54.314%
2026-06-23	8.9500	9.0000	8.9000	9.0000	+2.273%	4	2,280	-48.222%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-3.297%	1	2,280	-47.045%
2026-06-18	9.0000	9.2500	8.9500	9.1000	-13.907%	22	2,280	-48.791%
2026-06-16	10.5700	10.5700	10.5700	10.5700	-42.082%	2	2,280	-55.913%
2026-06-10	17.1000	18.2500	17.1000	18.2500	+6.414%	332	2,280	-74.466%
2026-06-09	17.1500	17.1500	17.1500	17.1500	+17.869%	10	1,990	-72.828%
2026-06-08	15.0000	15.0000	14.5000	14.5500	+0.483%	12	1,990	-67.973%
2026-06-05	13.7000	14.4800	13.7000	14.4800	+14.739%	4	1,990	-67.818%
2026-06-04	12.6000	13.0000	12.4000	12.6200	-11.127%	742	1,989	-63.074%
2026-06-03	14.2000	14.2000	13.8000	14.2000	+0.709%	54	1,417	-67.183%
2026-05-29	14.1000	14.1000	14.1000	14.1000	-11.875%	1	1,415	-66.950%
2026-05-26	14.9000	16.0000	14.9000	16.0000	+1.266%	2	1,414	-70.875%
2026-05-22	15.9200	15.9200	15.5400	15.8000	-6.730%	17	1,414	-70.506%
2026-05-21	16.9400	16.9400	16.9400	16.9400	-1.512%	1	1,404	-72.491%
2026-05-20	17.2500	17.3000	17.0000	17.2000	-12.155%	53	1,404	-72.907%
2026-05-15	19.5700	19.5800	19.5700	19.5800	-3.499%	3	1,410	-76.200%
2026-05-13	20.2400	20.2900	20.2400	20.2900	-3.381%	21	1,413	-77.033%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+2.090%	1	1,393	-77.810%
2026-05-11	20.5700	20.5700	20.5700	20.5700	-2.512%	3	1,393	-77.346%
2026-05-08	21.0000	21.3000	20.8000	21.1000	-0.706%	255	1,393	-77.915%
2026-05-07	21.2500	21.2500	21.2500	21.2500	+3.005%	1	1,241	-78.071%
2026-05-06	21.1100	21.1200	20.4500	20.6300	-20.958%	24	1,240	-77.412%
2026-05-04	25.3400	26.8000	25.3400	26.1000	+8.299%	490	1,255	-82.146%
2026-05-01	24.1000	24.1000	24.1000	24.1000	-12.427%	2	872	-80.664%
2026-04-30	27.5200	27.5200	27.5200	27.5200	+1.738%	1	872	-83.067%
2026-04-29	26.5000	27.1000	26.5000	27.0500	+8.200%	16	872	-82.773%
2026-04-28	24.0500	25.2000	24.0500	25.0000	+1.420%	154	876	-81.360%
2026-04-27	24.3500	24.7500	24.3500	24.6500	-0.885%	3	731	-81.095%
2026-04-24	24.8700	24.8700	24.8700	24.8700	-0.916%	3	732	-81.263%
2026-04-23	25.1500	25.3000	25.0000	25.1000	+9.847%	8	732	-81.434%
2026-04-22	24.0000	24.0000	22.8500	22.8500	-9.684%	12	735	-79.606%
2026-04-21	22.6800	25.3000	22.5000	25.3000	+3.689%	11	728	-81.581%
2026-04-20	24.2500	24.5000	24.2500	24.4000	-0.692%	20	728	-80.902%
2026-04-17	24.5700	24.5700	24.5700	24.5700	-10.557%	1	730	-81.034%
2026-04-16	27.6900	28.0000	27.4700	27.4700	-2.933%	9	730	-83.036%
2026-04-14	28.3500	28.3500	28.3000	28.3000	-8.710%	2	738	-83.534%
2026-04-13	33.4000	35.0000	31.0000	31.0000	-3.995%	22	739	-84.968%
2026-04-10	33.0100	33.1700	31.9700	32.2900	-0.951%	25	731	-85.568%
2026-04-09	33.7500	33.7500	32.4500	32.6000	-2.102%	9	756	-85.706%
2026-04-08	31.6800	33.3000	31.6800	33.3000	-24.490%	5	759	-86.006%
2026-04-07	43.6000	44.1000	43.6000	44.1000	+5.251%	3	760	-89.433%
2026-04-06	41.9000	41.9000	41.9000	41.9000	-5.991%	1	763	-88.878%
2026-04-02	45.3300	45.3300	44.5700	44.5700	+4.014%	129	743	-89.545%
2026-04-01	43.0000	43.0000	42.8500	42.8500	-8.927%	14	743	-89.125%
2026-03-31	48.1000	48.1000	47.0500	47.0500	-17.093%	11	743	-90.096%
2026-03-27	56.7500	56.7500	56.7500	56.7500	+18.352%	1	743	-91.789%
2026-03-25	46.6000	48.1000	46.5000	47.9500	-3.327%	5	743	-90.282%
2026-03-24	49.1000	49.7500	47.9000	49.6000	+6.415%	66	743	-90.605%
2026-03-23	43.8500	48.0000	43.8500	46.6100	-10.999%	42	753	-90.002%
2026-03-20	52.9000	52.9600	52.3700	52.3700	-1.375%	9	739	-91.102%
2026-03-19	56.0000	56.0000	53.1000	53.1000	+1.220%	2	734	-91.224%
2026-03-18	52.4600	52.4600	52.4600	52.4600	+0.885%	5	733	-91.117%
2026-03-17	51.8500	53.0000	51.8500	52.0000	-8.451%	73	733	-91.038%
2026-03-16	54.2500	56.8000	54.2500	56.8000	-5.254%	4	732	-91.796%
2026-03-12	58.6700	61.1000	58.1000	59.9500	+16.137%	63	732	-92.227%
2026-03-11	50.5000	52.7300	50.5000	51.6200	+7.162%	3	705	-90.972%
2026-03-10	48.1700	48.1700	48.1700	48.1700	-13.705%	2	704	-90.326%
2026-03-09	58.4000	58.4000	55.8200	55.8200	+3.370%	9	704	-91.652%
2026-03-06	55.0000	57.4800	53.0000	54.0000	+26.050%	17	702	-91.370%
2026-03-05	42.9900	42.9900	42.8400	42.8400	+3.353%	2	699	-89.122%
2026-03-04	43.3500	43.3500	40.8000	41.4500	-15.148%	57	699	-88.758%
2026-03-03	52.8000	52.8000	48.8500	48.8500	+8.822%	9	700	-90.461%
2026-02-27	39.2000	44.8900	39.2000	44.8900	+43.373%	7	704	-89.619%
2026-02-26	31.3200	31.3200	31.3100	31.3100	-6.398%	2	704	-85.117%
2026-02-25	33.4500	33.4500	33.4000	33.4500	-4.072%	4	705	-86.069%
2026-02-24	35.2000	35.3500	34.8700	34.8700	-10.245%	6	705	-86.636%
2026-02-23	36.2300	38.8500	36.2300	38.8500	+18.989%	11	707	-88.005%
2026-02-20	32.2400	33.0000	32.2000	32.6500	-1.061%	41	716	-85.727%
2026-02-19	33.0000	33.0000	33.0000	33.0000	+4.430%	1	699	-85.879%
2026-02-18	31.7500	31.7500	31.6000	31.6000	-10.355%	2	699	-85.253%
2026-02-17	35.6200	35.7000	35.1500	35.2500	-14.234%	88	699	-86.780%
2026-02-13	42.1500	42.2200	40.5500	41.1000	+35.868%	57	634	-88.662%
2026-02-11	27.3000	30.2500	27.3000	30.2500	+7.460%	8	634	-84.595%
2026-02-10	26.8000	28.1500	26.6500	28.1500	+3.493%	22	633	-83.446%
2026-02-09	29.6500	29.6500	27.2000	27.2000	-8.725%	4	633	-82.868%
2026-02-06	31.2500	31.2500	29.7500	29.8000	-7.996%	6	633	-84.362%
2026-02-04	30.0000	32.9600	28.3800	32.3900	+22.922%	43	631	-85.613%
2026-02-03	25.6000	26.9500	25.5000	26.3500	-2.407%	116	621	-82.315%
2026-02-02	28.7200	28.7200	27.0000	27.0000	+1.504%	27	592	-82.741%
2026-01-30	26.7500	27.0000	26.6000	26.6000	-1.845%	10	602	-82.481%
2026-01-29	27.2500	27.5600	27.1000	27.1000	+1.880%	10	600	-82.804%
2026-01-28	27.7500	28.3500	26.6000	26.6000	-4.488%	72	601	-82.481%
2026-01-27	27.9500	27.9500	27.8500	27.8500	-0.179%	8	584	-83.268%
2026-01-26	28.0500	28.0500	27.7000	27.9000	-2.448%	10	584	-83.297%
2026-01-23	28.6000	28.6000	27.1000	28.6000	+14.172%	35	584	-83.706%
2026-01-22	25.4000	25.4000	24.5400	25.0500	-1.261%	25	597	-81.397%
2026-01-21	26.0000	28.0000	25.3700	25.3700	-6.728%	70	593	-81.632%
2026-01-20	26.9700	27.2000	26.2500	27.2000	+9.677%	87	574	-82.868%
2026-01-16	24.9500	24.9500	24.8000	24.8000	+1.764%	2	556	-81.210%
2026-01-15	28.4800	28.4800	24.3700	24.3700	-16.513%	27	556	-80.878%
2026-01-14	29.5300	32.7000	29.1900	29.1900	+1.636%	90	561	-84.036%
2026-01-13	29.1800	29.1800	28.7200	28.7200	+0.070%	2	513	-83.774%
2026-01-12	30.1000	30.1000	28.7000	28.7000	-1.341%	7	514	-83.763%
2026-01-09	29.4100	29.4100	29.0900	29.0900	-0.683%	3	511	-83.981%
2026-01-07	29.6400	29.6400	29.1400	29.2900	-2.204%	42	512	-84.090%
2026-01-06	29.9500	29.9500	29.9500	29.9500	+5.088%	5	519	-84.441%
2026-01-05	28.7900	29.1700	28.0000	28.5000	-16.447%	10	519	-83.649%
2025-12-29	33.5000	34.1100	33.5000	34.1100	-0.901%	10	523	-86.338%
2025-12-22	34.4200	34.4200	34.4200	34.4200	-16.049%	1	514	-86.461%
2025-12-17	41.0000	41.0000	41.0000	41.0000	+7.640%	2	513	-88.634%
2025-12-16	38.0700	38.0900	38.0700	38.0900	+3.309%	2	511	-87.766%
2025-12-15	35.9900	36.8700	35.9900	36.8700	-10.073%	11	511	-87.361%
2025-12-08	41.0000	41.0000	41.0000	41.0000	-8.543%	1	504	-88.634%
2025-12-03	47.4500	47.4500	44.8300	44.8300	-7.681%	31	505	-89.605%
2025-12-02	48.5600	48.5600	48.5600	48.5600	-3.402%	1	500	-90.404%
2025-12-01	50.0000	50.2700	50.0000	50.2700	+6.504%	2	500	-90.730%
2025-11-28	47.4500	47.4500	47.2000	47.2000	-32.859%	2	500	-90.127%
2025-11-21	69.8000	70.3000	68.6500	70.3000	+16.603%	21	500	-93.371%
2025-11-14	60.2900	60.2900	60.2900	60.2900	+19.885%	1	479	-92.271%
2025-11-12	50.2900	50.2900	50.2900	50.2900	-21.606%	1	480	-90.734%
2025-11-07	61.3600	64.1500	61.3600	64.1500	+6.226%	15	480	-92.736%
2025-11-05	60.5700	60.5700	60.3900	60.3900	+2.356%	2	470	-92.283%
2025-11-04	59.0000	59.0000	59.0000	59.0000	+1.114%	1	471	-92.102%
2025-10-30	58.3500	58.3500	58.3500	58.3500	+3.715%	3	471	-92.014%
2025-10-28	56.2600	56.2600	56.2600	56.2600	+1.571%	60	471	-91.717%
2025-10-27	55.3900	55.3900	55.3900	55.3900	-4.236%	1	440	-91.587%
2025-10-24	58.8600	58.8600	57.8400	57.8400	-11.056%	2	440	-91.943%
2025-10-21	65.0300	65.0300	65.0300	65.0300	-11.161%	1	440	-92.834%
2025-10-17	73.0000	73.2000	73.0000	73.2000	+14.019%	25	440	-93.634%
2025-10-15	61.0000	64.2000	61.0000	64.2000	+7.592%	201	416	-92.741%
2025-10-13	60.6500	60.6500	59.6700	59.6700	-7.488%	2	242	-92.190%
2025-10-10	58.9500	64.5000	58.9500	64.5000	+8.240%	21	243	-92.775%
2025-10-08	59.5900	59.5900	59.5900	59.5900	+9.843%	1	234	-92.180%
2025-09-29	54.2500	54.2500	54.2500	54.2500	-3.590%	1	234	-91.410%
2025-09-25	56.2700	56.2700	56.2700	56.2700	-0.495%	10	233	-91.719%
2025-09-24	55.7000	56.6500	55.7000	56.5500	+3.914%	102	243	-91.760%
2025-09-19	53.0800	54.4200	51.8500	54.4200	-5.274%	15	223	-91.437%
2025-09-15	57.4500	57.4500	57.4500	57.4500	+0.087%	1	213	-91.889%
2025-09-11	58.0500	58.0500	57.3500	57.4000	-19.832%	41	212	-91.882%
2025-09-02	71.6000	71.6000	71.6000	71.6000	+5.372%	150	200	-93.492%
2025-08-29	67.6000	67.9500	67.6000	67.9500	+2.396%	15	35	-93.142%
2025-08-28	66.3600	66.3600	66.3600	66.3600	-2.911%	1	35	-92.978%
2025-08-26	68.3500	68.3500	68.3500	68.3500	-16.094%	1	35	-93.182%
2025-08-20	81.4600	81.4600	81.4600	81.4600	+13.612%	2	36	-94.279%
2025-08-15	71.7000	71.7000	71.7000	71.7000	+3.240%	1	38	-93.501%
2025-08-14	69.4500	69.4500	69.4500	69.4500	-20.483%	1	37	-93.290%
2025-08-01	85.1000	87.3400	85.1000	87.3400	+17.900%	4	36	-94.665%
2025-07-30	74.0300	74.0800	74.0300	74.0800	+2.889%	3	38	-93.710%
2025-07-29	74.2100	74.7500	72.0000	72.0000	-1.356%	7	38	-93.528%
2025-07-28	72.9900	72.9900	72.9900	72.9900	-2.027%	1	32	-93.616%
2025-07-24	74.5500	74.5500	74.5000	74.5000	-1.845%	2	33	-93.745%
2025-07-23	81.4000	81.5300	75.9000	75.9000	-6.262%	23	31	-93.860%
2025-07-18	80.9000	81.1100	80.7000	80.9700	+0.459%	30	28	-94.245%
2025-07-17	80.6000	80.6000	80.6000	80.6000	-6.648%	1	15	-94.218%
2025-07-16	86.3400	86.3400	86.3400	86.3400	+1.696%	1	14	-94.603%
2025-07-15	83.2100	84.9000	83.2100	84.9000	-2.749%	9	13	-94.511%
2025-07-09	87.3000	87.3000	87.3000	87.3000	+7.248%	1	6	-94.662%
2025-07-03	80.9200	81.4000	80.9200	81.4000	-4.973%	2	4	-94.275%
2025-06-30	85.6600	85.6600	85.6600	85.6600	-5.992%	1	4	-94.560%
2025-06-27	91.1200	91.1200	91.1200	91.1200	-23.384%	1	4	-94.886%
2025-06-17	118.9300	118.9300	118.9300	118.9300	-0.776%	1	3	-96.082%
2025-02-26	119.8600	119.8600	119.8600	119.8600	-1.374%	1	3	-96.112%
2025-02-25	121.5300	121.5300	121.5300	121.5300	+25.548%	1	3	-96.166%
2025-02-14	96.8000	96.8000	96.8000	96.8000	-37.216%	8	4	-95.186%
2025-01-13	154.1800	154.1800	154.1800	154.1800	+19.086%	1	4	-96.978%
2024-11-25	128.9000	129.4700	128.9000	129.4700	+3.024%	4	4	-96.401%
2024-11-11	125.6700	125.6700	125.6700	125.6700	0.000%	1	1	-96.292%