Dark

GS20270115P740
GS Jan 15 2027 740.00 Put (GS270115P00740000)
option OPRA

EOD

Aug 19, 2026

7.00+12.903%(+0.80)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.0500	7.0500	7.0000	7.0000	+12.903%	70	389	0.000%
2026-08-17	6.4000	6.4000	6.2000	6.2000	-29.143%	2	367	+12.903%
2026-08-14	8.7500	8.7500	8.7500	8.7500	-13.194%	4	369	-20.000%
2026-08-10	10.9800	10.9800	10.0700	10.0800	-19.681%	11	369	-30.556%
2026-08-03	12.4600	12.7800	12.4600	12.5500	-14.915%	4	368	-44.223%
2026-07-30	14.7500	14.7500	14.7500	14.7500	+80.982%	8	369	-52.542%
2026-07-15	8.1500	8.1500	8.1500	8.1500	-6.322%	1	372	-14.110%
2026-07-14	9.1500	9.1500	8.7000	8.7000	-32.558%	5	371	-19.540%
2026-07-13	13.1000	13.1000	12.9000	12.9000	+0.781%	2	366	-45.736%
2026-07-10	12.8000	12.8000	12.8000	12.8000	+1.186%	1	366	-45.313%
2026-07-09	13.0700	13.1000	12.6500	12.6500	-16.170%	8	367	-44.664%
2026-07-08	15.2500	15.4000	15.0900	15.0900	+8.561%	4	366	-53.612%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-7.641%	1	364	-49.640%
2026-07-06	14.3500	15.0500	14.3500	15.0500	-8.399%	3	364	-53.488%
2026-07-02	16.1000	16.4300	16.1000	16.4300	+4.119%	16	347	-57.395%
2026-07-01	15.5000	15.7800	15.5000	15.7800	-7.988%	3	347	-55.640%
2026-06-30	16.7500	17.1500	16.6000	17.1500	+2.388%	5	348	-59.184%
2026-06-29	16.7500	16.7500	16.7500	16.7500	+23.982%	2	345	-58.209%
2026-06-25	12.3100	13.8000	12.3100	13.5100	-34.892%	7	345	-48.187%
2026-06-09	20.8500	20.8500	20.7500	20.7500	+14.388%	10	344	-66.265%
2026-06-08	19.3000	19.3000	18.1400	18.1400	+11.288%	6	341	-61.411%
2026-06-04	16.3100	16.3200	16.3000	16.3000	-10.094%	3	347	-57.055%
2026-05-29	18.7500	18.7500	18.1300	18.1300	-15.280%	3	345	-61.390%
2026-05-27	21.4000	21.4000	21.4000	21.4000	-17.850%	10	344	-67.290%
2026-05-13	25.9000	26.0500	25.9000	26.0500	-9.075%	3	348	-73.129%
2026-05-12	28.6500	28.6500	28.6500	28.6500	+2.873%	1	351	-75.567%
2026-05-08	26.9500	27.8500	26.9500	27.8500	+3.148%	4	351	-74.865%
2026-05-06	27.0000	27.0000	27.0000	27.0000	-13.876%	1	355	-74.074%
2026-05-05	31.3500	31.3500	31.3500	31.3500	-6.973%	2	355	-77.671%
2026-05-04	33.8000	34.0500	33.7000	33.7000	+2.744%	63	356	-79.228%
2026-05-01	31.6500	32.8000	31.6500	32.8000	+0.613%	24	305	-78.659%
2026-04-30	33.4000	33.4000	32.6000	32.6000	-7.386%	6	305	-78.528%
2026-04-29	35.2000	35.2000	35.2000	35.2000	+8.810%	10	304	-80.114%
2026-04-28	32.1000	32.3500	32.1000	32.3500	-2.560%	2	294	-78.362%
2026-04-24	33.3500	33.3500	33.1000	33.2000	+7.443%	15	295	-78.916%
2026-04-23	31.0500	31.0500	30.9000	30.9000	-5.215%	2	284	-77.346%
2026-04-21	32.6000	32.6000	32.6000	32.6000	+2.194%	1	280	-78.528%
2026-04-20	31.9000	31.9000	31.9000	31.9000	-3.128%	2	280	-78.056%
2026-04-17	32.8500	32.9300	32.8500	32.9300	-9.184%	15	280	-78.743%
2026-04-16	36.2600	36.2600	36.2600	36.2600	+2.372%	9	280	-80.695%
2026-04-15	34.4700	35.4200	34.4700	35.4200	+0.768%	10	280	-80.237%
2026-04-14	39.5000	39.5000	35.1500	35.1500	-20.798%	6	280	-80.085%
2026-04-13	44.3800	44.3800	44.3800	44.3800	+9.310%	1	279	-84.227%
2026-04-10	40.9500	40.9500	40.6000	40.6000	-1.814%	9	279	-82.759%
2026-04-09	41.3500	41.3500	41.3500	41.3500	-2.476%	5	278	-83.071%
2026-04-08	42.4000	42.4000	42.3500	42.4000	-37.045%	7	283	-83.491%
2026-03-26	67.3500	67.3500	67.3500	67.3500	+6.651%	12	283	-89.607%
2026-03-24	63.2500	63.2500	63.1500	63.1500	+7.912%	2	271	-88.915%
2026-03-23	58.5700	58.5700	58.4800	58.5200	-10.369%	18	271	-88.038%
2026-03-20	68.6700	69.6500	65.1000	65.2900	-1.938%	123	271	-89.279%
2026-03-19	72.8000	72.8000	66.3700	66.5800	+2.668%	58	279	-89.486%
2026-03-18	67.8200	67.8200	64.8300	64.8500	-3.997%	41	275	-89.206%
2026-03-17	65.7000	67.5500	65.7000	67.5500	-4.926%	31	271	-89.637%
2026-03-16	71.1000	71.1000	71.0500	71.0500	-6.143%	2	253	-90.148%
2026-03-13	72.4400	75.7000	72.4400	75.7000	+3.345%	4	253	-90.753%
2026-03-09	73.2500	73.2500	73.2500	73.2500	+16.919%	1	251	-90.444%
2026-03-05	55.1000	62.7000	54.6000	62.6500	+20.134%	9	251	-88.827%
2026-03-04	53.2000	53.2000	52.1500	52.1500	-10.395%	11	249	-86.577%
2026-03-03	58.3500	58.3500	58.2000	58.2000	+6.985%	2	248	-87.973%
2026-03-02	54.6000	54.6000	54.4000	54.4000	-2.596%	2	247	-87.132%
2026-02-27	50.2000	55.8500	49.7900	55.8500	+39.625%	33	246	-87.466%
2026-02-26	39.9500	40.0000	39.9500	40.0000	-11.894%	2	240	-82.500%
2026-02-24	45.9500	45.9500	45.4000	45.4000	-5.495%	2	240	-84.581%
2026-02-23	48.0400	48.0400	48.0400	48.0400	+6.993%	1	239	-85.429%
2026-02-20	44.9000	44.9000	44.9000	44.9000	+13.873%	1	239	-84.410%
2026-02-18	39.4300	39.4300	39.4300	39.4300	-12.669%	1	239	-82.247%
2026-02-17	45.1500	45.1500	45.1500	45.1500	+22.358%	2	240	-84.496%
2026-02-12	36.9000	36.9000	36.9000	36.9000	-3.906%	2	238	-81.030%
2026-02-11	38.8500	38.8500	38.4000	38.4000	+7.263%	2	237	-81.771%
2026-02-10	35.8500	35.8500	35.8000	35.8000	+2.579%	10	236	-80.447%
2026-02-09	35.1500	35.1500	34.3200	34.9000	-8.877%	127	236	-79.943%
2026-02-06	40.0000	40.0000	38.2500	38.3000	-14.889%	20	319	-81.723%
2026-02-05	44.0000	45.0000	44.0000	45.0000	+5.263%	2	326	-84.444%
2026-02-04	36.0000	43.5000	36.0000	42.7500	+21.277%	53	326	-83.626%
2026-02-03	33.8000	36.2500	33.8000	35.2500	+3.372%	152	313	-80.142%
2026-01-30	33.7000	36.0000	33.7000	34.1000	-2.571%	318	264	-79.472%
2026-01-29	34.6200	35.1500	34.6000	35.0000	-2.098%	38	178	-80.000%
2026-01-27	36.1500	36.1500	35.7500	35.7500	+9.495%	2	178	-80.420%
2026-01-15	34.5500	34.8000	31.9500	32.6500	-13.395%	300	178	-78.560%
2026-01-13	37.5500	37.7000	37.5500	37.7000	+1.617%	2	73	-81.432%
2026-01-05	37.1500	37.1500	36.8500	37.1000	-20.642%	3	64	-81.132%
2025-12-31	45.9000	46.7500	45.8800	46.7500	+3.935%	21	64	-85.027%
2025-12-30	44.5500	44.9800	44.5500	44.9800	-19.650%	4	64	-84.438%
2025-12-04	55.6300	55.9800	55.6300	55.9800	-12.188%	11	64	-87.496%
2025-11-26	64.2700	64.2700	63.7500	63.7500	+1.351%	20	59	-89.020%
2025-11-13	63.0500	63.0500	62.9000	62.9000	-0.317%	2	59	-88.871%
2025-11-12	63.2000	63.2000	63.1000	63.1000	-23.811%	2	58	-88.906%
2025-10-23	82.8200	82.8200	82.8200	82.8200	-5.349%	1	58	-91.548%
2025-10-22	84.4000	87.5000	84.4000	87.5000	-2.778%	11	58	-92.000%
2025-10-17	90.0000	90.0000	90.0000	90.0000	+7.784%	1	58	-92.222%
2025-10-14	81.7500	83.5000	81.7500	83.5000	+13.791%	14	58	-91.617%
2025-10-13	74.4000	74.4000	73.3800	73.3800	-2.160%	3	47	-90.461%
2025-10-02	75.0000	75.0000	75.0000	75.0000	+4.983%	1	47	-90.667%
2025-09-11	74.1100	74.1600	71.4400	71.4400	-13.511%	12	47	-90.202%
2025-09-09	82.6000	82.6000	82.6000	82.6000	-6.982%	10	52	-91.525%
2025-09-03	88.3000	88.8000	88.3000	88.8000	+7.610%	2	52	-92.117%
2025-08-27	81.7600	83.1200	81.7600	82.5200	-3.991%	19	50	-91.517%
2025-08-14	86.3000	86.3000	85.9500	85.9500	+1.608%	3	45	-91.856%
2025-08-12	84.5900	84.5900	84.5900	84.5900	-9.867%	2	44	-91.725%
2025-08-08	93.6500	94.1500	93.6500	93.8500	+0.633%	24	44	-92.541%
2025-08-04	93.8500	93.8500	93.2600	93.2600	+5.307%	2	44	-92.494%
2025-07-30	88.5600	88.5600	88.5600	88.5600	-4.394%	1	44	-92.096%
2025-07-24	92.6300	92.6300	92.6300	92.6300	-10.632%	1	44	-92.443%
2025-07-10	103.6500	103.6500	103.6500	103.6500	-1.333%	1	44	-93.247%
2025-07-07	105.0500	105.0500	105.0500	105.0500	+5.578%	2	44	-93.337%
2025-07-03	98.1300	99.5000	98.1300	99.5000	-5.418%	4	43	-92.965%
2025-07-01	105.5700	105.5700	105.2000	105.2000	-14.465%	2	43	-93.346%
2025-06-24	125.0000	125.0000	122.2400	122.9900	-8.059%	5	43	-94.308%
2025-06-23	133.6500	134.2500	133.6500	133.7700	-1.240%	4	45	-94.767%
2025-06-20	135.6400	135.7500	135.3700	135.4500	-1.491%	8	45	-94.832%
2025-06-18	139.0500	139.0500	136.8700	137.5000	-2.834%	5	45	-94.909%
2025-06-17	142.2100	142.2100	141.5100	141.5100	+0.712%	2	45	-95.053%
2025-06-16	140.5400	140.5400	139.5000	140.5100	-7.468%	7	45	-95.018%
2025-06-13	151.3400	151.8500	148.9600	151.8500	+5.407%	10	45	-95.390%
2025-06-12	143.6600	144.0600	143.6600	144.0600	-0.676%	3	47	-95.141%
2025-06-11	143.3000	145.0400	140.7000	145.0400	-1.874%	9	47	-95.174%
2025-06-10	147.8100	147.8100	147.8100	147.8100	-0.578%	1	44	-95.264%
2025-06-09	148.9000	149.3300	147.4800	148.6700	-0.429%	4	43	-95.292%
2025-06-06	147.8700	152.0500	147.8700	149.3100	-5.756%	12	43	-95.312%
2025-06-05	156.7300	158.4300	153.6500	158.4300	-2.994%	4	41	-95.582%
2025-06-02	163.7100	163.8000	163.3200	163.3200	+4.458%	16	39	-95.714%
2025-05-28	154.8500	156.3500	154.0200	156.3500	+2.862%	6	33	-95.523%
2025-05-27	153.6700	153.6700	152.0000	152.0000	-8.900%	3	30	-95.395%
2025-05-21	166.8500	166.8500	166.8500	166.8500	+11.211%	1	31	-95.805%
2025-05-15	151.1000	151.1000	150.0300	150.0300	-4.073%	4	30	-95.334%
2025-05-13	156.1800	156.4000	155.3500	156.4000	-33.068%	4	30	-95.524%
2025-04-03	225.1000	233.6700	225.1000	233.6700	+55.211%	2	28	-97.004%
2025-02-28	151.5600	151.5600	150.5500	150.5500	+1.449%	4	29	-95.350%
2025-02-26	148.9400	148.9400	148.4000	148.4000	+24.184%	2	28	-95.283%
2025-02-14	120.4000	120.7000	119.5000	119.5000	-11.547%	116	2	-94.142%
2025-02-04	135.1000	135.1000	135.1000	135.1000	+6.294%	1	2	-94.819%
2025-01-31	127.1000	127.1000	127.1000	127.1000	0.000%	2	1	-94.493%