Dark

GS20270115P720
GS Jan 15 2027 720.00 Put (GS270115P00720000)
option OPRA

EOD

Jun 30, 2026

14.75+2.076%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.7100	14.7500	14.7100	14.7500	+2.076%	2	833	0.000%
2026-06-29	14.5500	14.5500	14.4500	14.4500	+27.089%	2	833	+2.076%
2026-06-25	11.3700	11.3700	11.3700	11.3700	-27.580%	1	833	+29.727%
2026-06-12	15.6500	15.7000	15.5500	15.7000	-8.187%	16	833	-6.051%
2026-06-08	16.6000	17.1000	16.4500	17.1000	+9.335%	27	830	-13.743%
2026-06-03	15.6400	15.6400	15.6400	15.6400	+7.713%	1	832	-5.691%
2026-06-02	14.5200	14.5200	14.5200	14.5200	-33.241%	1	831	+1.584%
2026-05-14	21.4500	21.7800	21.4500	21.7500	-7.329%	9	830	-32.184%
2026-05-11	23.6800	23.6800	23.4500	23.4700	-4.593%	13	821	-37.154%
2026-05-07	23.9500	24.6000	23.9000	24.6000	+2.287%	8	834	-40.041%
2026-05-06	24.0500	24.0500	24.0500	24.0500	-20.627%	2	837	-38.669%
2026-05-04	28.9800	30.3000	28.8000	30.3000	+4.663%	156	838	-51.320%
2026-04-30	28.9500	29.3000	28.9500	28.9500	-6.006%	3	807	-49.050%
2026-04-29	30.8000	30.8000	30.8000	30.8000	+8.642%	1	804	-52.110%
2026-04-28	28.0000	28.5000	27.8500	28.3500	+1.795%	150	805	-47.972%
2026-04-22	27.8500	27.8500	27.8500	27.8500	+0.542%	1	775	-47.038%
2026-04-20	27.8500	27.8500	27.7000	27.7000	-2.943%	2	775	-46.751%
2026-04-17	28.5000	28.5400	28.5000	28.5400	-9.684%	11	776	-48.318%
2026-04-16	31.5900	31.6000	31.5900	31.6000	-13.425%	14	776	-53.323%
2026-04-13	39.0000	39.0000	36.4500	36.5000	-0.328%	28	770	-59.589%
2026-04-10	36.8400	36.8400	36.3400	36.6200	-2.216%	26	770	-59.721%
2026-04-08	36.9500	38.4000	36.9500	37.4500	-20.149%	9	795	-60.614%
2026-04-06	46.9000	46.9000	46.9000	46.9000	-25.650%	2	798	-68.550%
2026-03-27	63.0000	63.0800	63.0000	63.0800	+6.339%	5	798	-76.617%
2026-03-26	55.2400	59.3200	55.2400	59.3200	+9.024%	113	798	-75.135%
2026-03-25	53.1800	54.4100	52.6500	54.4100	+3.935%	39	806	-72.891%
2026-03-24	57.6000	57.6000	52.3500	52.3500	-1.096%	120	816	-71.824%
2026-03-23	53.5000	54.2500	51.7400	52.9300	-13.541%	111	820	-72.133%
2026-03-20	61.5000	61.8800	57.2500	61.2200	+1.610%	636	788	-75.907%
2026-03-19	65.6500	65.6500	60.1900	60.2500	0.000%	59	671	-75.519%
2026-03-18	61.4200	61.4200	58.4200	60.2500	-0.166%	115	647	-75.519%
2026-03-17	59.1700	60.3500	58.4000	60.3500	-4.991%	281	634	-75.559%
2026-03-16	63.8800	66.0500	60.8500	63.5200	-7.473%	444	570	-76.779%
2026-03-13	66.1000	69.6500	65.0600	68.6500	+1.284%	376	528	-78.514%
2026-03-12	60.4500	68.4000	60.4500	67.7800	+20.177%	314	467	-78.238%
2026-03-11	56.1800	59.4100	56.0400	56.4000	+4.852%	524	461	-73.848%
2026-03-10	53.7500	54.3700	53.7400	53.7900	+15.305%	29	427	-72.579%
2026-03-04	46.8500	46.8500	46.6500	46.6500	-8.169%	6	429	-68.382%
2026-03-03	50.8000	50.8000	50.8000	50.8000	+27.032%	1	429	-70.965%
2026-02-20	39.9900	39.9900	39.9900	39.9900	+2.802%	3	429	-63.116%
2026-02-17	38.9000	38.9000	38.9000	38.9000	-18.958%	2	432	-62.082%
2026-02-13	48.0000	48.0000	48.0000	48.0000	+20.937%	3	430	-69.271%
2026-02-12	39.4400	39.7400	39.3000	39.6900	+15.043%	51	430	-62.837%
2026-02-11	35.1000	35.1000	34.5000	34.5000	+4.545%	28	429	-57.246%
2026-02-10	31.7500	33.0000	31.7000	33.0000	+5.096%	23	443	-55.303%
2026-02-09	31.4500	31.4500	31.3000	31.4000	-9.900%	6	454	-53.025%
2026-02-06	34.7000	35.1000	34.6500	34.8500	-1.693%	7	454	-57.676%
2026-02-04	34.7000	35.4500	34.7000	35.4500	+12.184%	2	453	-58.392%
2026-01-28	31.7000	31.7000	31.6000	31.6000	+1.445%	2	455	-53.323%
2026-01-27	31.3000	31.3000	31.1500	31.1500	+5.593%	2	456	-52.648%
2026-01-21	29.5500	29.5500	29.5000	29.5000	-5.901%	2	457	-50.000%
2026-01-20	31.2500	31.6500	31.2500	31.3500	+9.884%	6	457	-52.951%
2026-01-16	28.5000	28.5300	25.8500	28.5300	-8.558%	14	458	-48.300%
2026-01-15	31.3500	31.3500	31.1500	31.2000	-5.769%	8	458	-52.724%
2026-01-14	33.8200	33.8600	31.0000	33.1100	-1.896%	90	458	-55.452%
2026-01-12	33.9000	33.9000	33.7500	33.7500	-0.881%	2	428	-56.296%
2026-01-08	33.8500	34.0500	33.8500	34.0500	+3.527%	2	427	-56.681%
2026-01-07	33.0200	33.0200	32.8900	32.8900	+0.305%	8	427	-55.154%
2026-01-06	32.9000	33.0000	32.7900	32.7900	-0.757%	18	424	-55.017%
2026-01-05	33.2300	33.2300	33.0400	33.0400	-19.806%	2	411	-55.357%
2025-12-31	40.4300	41.2000	40.4300	41.2000	+9.139%	15	411	-64.199%
2025-12-29	37.7500	37.7500	37.7500	37.7500	-2.329%	1	411	-60.927%
2025-12-23	38.6500	38.6500	38.6500	38.6500	-5.732%	1	411	-61.837%
2025-12-19	41.0000	41.0000	41.0000	41.0000	-4.094%	2	411	-64.024%
2025-12-18	42.6000	42.7500	42.6000	42.7500	+8.228%	2	410	-65.497%
2025-12-11	41.6500	41.6500	39.5000	39.5000	-12.861%	3	409	-62.658%
2025-12-08	45.3300	45.3300	45.3300	45.3300	-10.060%	1	406	-67.461%
2025-12-04	50.4000	50.4000	50.4000	50.4000	-0.198%	1	407	-70.734%
2025-12-03	52.0600	52.0600	50.5000	50.5000	-7.763%	2	408	-70.792%
2025-12-01	54.7500	54.7500	54.7500	54.7500	-30.219%	1	407	-73.059%
2025-11-21	78.4600	78.4600	78.4600	78.4600	+8.897%	10	406	-81.201%
2025-11-20	60.3000	73.0100	60.3000	72.0500	+0.699%	24	413	-79.528%
2025-11-19	71.3000	71.5500	71.2500	71.5500	+4.453%	6	414	-79.385%
2025-11-17	68.4700	70.0500	68.4700	68.5000	-0.407%	4	408	-78.467%
2025-11-14	68.7800	68.7800	68.7800	68.7800	+10.935%	10	407	-78.555%
2025-11-13	62.0000	62.0000	62.0000	62.0000	+12.727%	72	407	-76.210%
2025-11-12	55.0000	55.0000	55.0000	55.0000	-16.667%	9	335	-73.182%
2025-11-03	65.2000	66.0500	65.2000	66.0000	+1.538%	5	348	-77.652%
2025-10-31	65.0000	65.0000	65.0000	65.0000	+6.036%	3	348	-77.308%
2025-10-27	61.6000	61.6000	61.3000	61.3000	-18.158%	2	348	-75.938%
2025-10-23	75.5500	75.7100	74.9000	74.9000	+4.245%	4	348	-80.307%
2025-10-21	71.9500	71.9500	71.8500	71.8500	-3.673%	6	348	-79.471%
2025-10-20	74.5900	74.5900	74.5900	74.5900	-4.981%	10	348	-80.225%
2025-10-17	79.5000	79.5000	78.5000	78.5000	+4.597%	2	357	-81.210%
2025-10-14	74.9000	75.0500	74.9000	75.0500	+10.498%	4	357	-80.346%
2025-10-13	67.9200	67.9200	67.9200	67.9200	-6.575%	1	357	-78.283%
2025-10-10	71.7500	72.7500	71.7500	72.7000	+24.593%	12	357	-79.711%
2025-09-19	58.3500	58.3500	58.3500	58.3500	-2.571%	1	357	-74.722%
2025-09-18	58.5800	59.8900	58.5800	59.8900	-10.075%	11	356	-75.372%
2025-09-12	66.5000	67.2000	66.0700	66.6000	+3.432%	61	345	-77.853%
2025-09-11	64.3900	64.3900	64.3900	64.3900	-17.586%	1	327	-77.093%
2025-09-05	78.1300	78.1300	78.1300	78.1300	+4.104%	1	327	-81.121%
2025-09-04	75.0500	75.0500	75.0500	75.0500	-7.288%	6	326	-80.346%
2025-09-03	78.9500	81.3700	78.9500	80.9500	+2.339%	14	326	-81.779%
2025-09-02	79.1000	79.1000	79.1000	79.1000	+4.491%	10	329	-81.353%
2025-08-29	75.5000	75.9000	75.5000	75.7000	+1.136%	60	266	-80.515%
2025-08-26	76.9600	76.9600	74.8500	74.8500	-8.047%	20	266	-80.294%
2025-08-18	81.4500	81.4500	81.4000	81.4000	+1.788%	2	261	-81.880%
2025-08-15	80.1500	80.1500	79.7900	79.9700	+3.187%	5	261	-81.556%
2025-08-14	77.5000	77.5000	77.5000	77.5000	+2.310%	50	260	-80.968%
2025-08-13	75.8000	75.8000	75.7500	75.7500	-1.174%	2	210	-80.528%
2025-08-12	76.6500	76.6500	76.6500	76.6500	-9.182%	4	210	-80.757%
2025-08-08	84.2000	84.4000	84.2000	84.4000	+2.489%	2	210	-82.524%
2025-07-31	82.3500	82.3500	82.3500	82.3500	+3.364%	1	209	-82.089%
2025-07-30	80.7000	80.7600	79.6700	79.6700	-0.970%	24	210	-81.486%
2025-07-29	80.7000	82.0500	78.9000	80.4500	-2.485%	66	198	-81.666%
2025-07-28	82.4000	82.5000	82.2000	82.5000	+1.426%	36	198	-82.121%
2025-07-25	82.7500	82.7500	81.3400	81.3400	-2.118%	2	234	-81.866%
2025-07-24	83.2300	83.2300	83.1000	83.1000	-8.842%	2	233	-82.250%
2025-07-23	91.2000	91.2000	91.1600	91.1600	-0.121%	2	232	-83.820%
2025-07-22	91.4500	91.4500	91.2700	91.2700	+1.355%	2	232	-83.839%
2025-07-18	89.9800	90.2700	89.9800	90.0500	+2.225%	20	232	-83.620%
2025-07-17	88.0900	88.0900	88.0900	88.0900	-3.145%	1	224	-83.256%
2025-07-16	94.1000	94.1000	90.9500	90.9500	-0.296%	15	224	-83.782%
2025-07-15	91.2200	91.2200	91.2200	91.2200	-0.219%	3	221	-83.830%
2025-07-14	91.3000	91.4200	91.3000	91.4200	-3.950%	2	218	-83.866%
2025-07-11	95.5000	95.5000	95.1800	95.1800	-3.174%	2	218	-84.503%
2025-07-08	98.4500	98.4500	98.3000	98.3000	+1.971%	4	218	-84.995%
2025-07-07	94.4900	96.6500	94.4900	96.4000	+6.814%	22	219	-84.699%
2025-07-03	89.6800	90.3800	88.6000	90.2500	-3.733%	39	216	-83.657%
2025-07-02	93.7500	93.7500	93.7500	93.7500	-2.038%	2	216	-84.267%
2025-07-01	96.0000	96.2900	95.4900	95.7000	-6.084%	22	216	-84.587%
2025-06-27	101.8000	102.1000	101.7400	101.9000	+0.592%	10	209	-85.525%
2025-06-26	102.5500	102.5500	101.3000	101.3000	-18.431%	17	211	-85.439%
2025-06-20	123.9300	124.1900	123.6600	124.1900	-2.520%	20	210	-88.123%
2025-06-16	127.7500	127.7500	127.4000	127.4000	-10.439%	2	206	-88.422%
2025-06-05	142.2500	142.2500	142.2500	142.2500	-4.843%	2	205	-89.631%
2025-06-02	149.3500	149.6800	149.1000	149.4900	-1.619%	48	204	-90.133%
2025-05-21	151.5000	151.9500	151.5000	151.9500	+10.509%	4	186	-90.293%
2025-05-15	137.7500	137.8000	137.5000	137.5000	-2.565%	4	184	-89.273%
2025-05-13	142.0000	142.0000	141.0000	141.1200	-22.517%	4	183	-89.548%
2025-05-07	183.9000	184.1000	182.1300	182.1300	-7.171%	24	182	-91.901%
2025-04-23	201.5000	204.0000	196.2000	196.2000	-6.571%	195	180	-92.482%
2025-04-22	210.0000	210.0000	210.0000	210.0000	0.000%	6	235	-92.976%
2025-04-15	210.0000	210.0000	210.0000	210.0000	-13.758%	1	235	-92.976%
2025-04-08	243.5000	243.5000	243.5000	243.5000	+33.556%	1	236	-93.943%
2025-03-17	182.3200	182.3200	182.3200	182.3200	+10.230%	1	237	-91.910%
2025-03-06	165.6800	165.6800	165.4000	165.4000	+20.642%	2	236	-91.082%
2025-02-28	137.0000	137.4000	136.8500	137.1000	+1.480%	20	236	-89.241%
2025-02-26	134.9500	136.0000	134.3700	135.1000	+28.057%	36	231	-89.082%
2025-02-19	105.5000	105.5000	105.5000	105.5000	-2.917%	100	215	-86.019%
2025-02-14	108.1500	108.8700	108.0600	108.6700	-11.254%	56	101	-86.427%
2025-01-27	122.4500	122.4500	122.4500	122.4500	-10.965%	100	101	-87.954%
2024-11-29	137.5300	137.5300	137.5300	137.5300	0.000%	2	1	-89.275%