Dark

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

EOD

Jul 1, 2026

15.78-7.988%(-1.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.5000	15.7800	15.5000	15.7800	-7.988%	3	347	0.000%
2026-06-30	16.7500	17.1500	16.6000	17.1500	+2.388%	5	348	-7.988%
2026-06-29	16.7500	16.7500	16.7500	16.7500	+23.982%	2	345	-5.791%
2026-06-25	12.3100	13.8000	12.3100	13.5100	-34.892%	7	345	+16.802%
2026-06-09	20.8500	20.8500	20.7500	20.7500	+14.388%	10	344	-23.952%
2026-06-08	19.3000	19.3000	18.1400	18.1400	+11.288%	6	341	-13.010%
2026-06-04	16.3100	16.3200	16.3000	16.3000	-10.094%	3	347	-3.190%
2026-05-29	18.7500	18.7500	18.1300	18.1300	-15.280%	3	345	-12.962%
2026-05-27	21.4000	21.4000	21.4000	21.4000	-17.850%	10	344	-26.262%
2026-05-13	25.9000	26.0500	25.9000	26.0500	-9.075%	3	348	-39.424%
2026-05-12	28.6500	28.6500	28.6500	28.6500	+2.873%	1	351	-44.921%
2026-05-08	26.9500	27.8500	26.9500	27.8500	+3.148%	4	351	-43.339%
2026-05-06	27.0000	27.0000	27.0000	27.0000	-13.876%	1	355	-41.556%
2026-05-05	31.3500	31.3500	31.3500	31.3500	-6.973%	2	355	-49.665%
2026-05-04	33.8000	34.0500	33.7000	33.7000	+2.744%	63	356	-53.175%
2026-05-01	31.6500	32.8000	31.6500	32.8000	+0.613%	24	305	-51.890%
2026-04-30	33.4000	33.4000	32.6000	32.6000	-7.386%	6	305	-51.595%
2026-04-29	35.2000	35.2000	35.2000	35.2000	+8.810%	10	304	-55.170%
2026-04-28	32.1000	32.3500	32.1000	32.3500	-2.560%	2	294	-51.221%
2026-04-24	33.3500	33.3500	33.1000	33.2000	+7.443%	15	295	-52.470%
2026-04-23	31.0500	31.0500	30.9000	30.9000	-5.215%	2	284	-48.932%
2026-04-21	32.6000	32.6000	32.6000	32.6000	+2.194%	1	280	-51.595%
2026-04-20	31.9000	31.9000	31.9000	31.9000	-3.128%	2	280	-50.533%
2026-04-17	32.8500	32.9300	32.8500	32.9300	-9.184%	15	280	-52.080%
2026-04-16	36.2600	36.2600	36.2600	36.2600	+2.372%	9	280	-56.481%
2026-04-15	34.4700	35.4200	34.4700	35.4200	+0.768%	10	280	-55.449%
2026-04-14	39.5000	39.5000	35.1500	35.1500	-20.798%	6	280	-55.107%
2026-04-13	44.3800	44.3800	44.3800	44.3800	+9.310%	1	279	-64.443%
2026-04-10	40.9500	40.9500	40.6000	40.6000	-1.814%	9	279	-61.133%
2026-04-09	41.3500	41.3500	41.3500	41.3500	-2.476%	5	278	-61.838%
2026-04-08	42.4000	42.4000	42.3500	42.4000	-37.045%	7	283	-62.783%
2026-03-26	67.3500	67.3500	67.3500	67.3500	+6.651%	12	283	-76.570%
2026-03-24	63.2500	63.2500	63.1500	63.1500	+7.912%	2	271	-75.012%
2026-03-23	58.5700	58.5700	58.4800	58.5200	-10.369%	18	271	-73.035%
2026-03-20	68.6700	69.6500	65.1000	65.2900	-1.938%	123	271	-75.831%
2026-03-19	72.8000	72.8000	66.3700	66.5800	+2.668%	58	279	-76.299%
2026-03-18	67.8200	67.8200	64.8300	64.8500	-3.997%	41	275	-75.667%
2026-03-17	65.7000	67.5500	65.7000	67.5500	-4.926%	31	271	-76.640%
2026-03-16	71.1000	71.1000	71.0500	71.0500	-6.143%	2	253	-77.790%
2026-03-13	72.4400	75.7000	72.4400	75.7000	+3.345%	4	253	-79.155%
2026-03-09	73.2500	73.2500	73.2500	73.2500	+16.919%	1	251	-78.457%
2026-03-05	55.1000	62.7000	54.6000	62.6500	+20.134%	9	251	-74.812%
2026-03-04	53.2000	53.2000	52.1500	52.1500	-10.395%	11	249	-69.741%
2026-03-03	58.3500	58.3500	58.2000	58.2000	+6.985%	2	248	-72.887%
2026-03-02	54.6000	54.6000	54.4000	54.4000	-2.596%	2	247	-70.993%
2026-02-27	50.2000	55.8500	49.7900	55.8500	+39.625%	33	246	-71.746%
2026-02-26	39.9500	40.0000	39.9500	40.0000	-11.894%	2	240	-60.550%
2026-02-24	45.9500	45.9500	45.4000	45.4000	-5.495%	2	240	-65.242%
2026-02-23	48.0400	48.0400	48.0400	48.0400	+6.993%	1	239	-67.152%
2026-02-20	44.9000	44.9000	44.9000	44.9000	+13.873%	1	239	-64.855%
2026-02-18	39.4300	39.4300	39.4300	39.4300	-12.669%	1	239	-59.980%
2026-02-17	45.1500	45.1500	45.1500	45.1500	+22.358%	2	240	-65.050%
2026-02-12	36.9000	36.9000	36.9000	36.9000	-3.906%	2	238	-57.236%
2026-02-11	38.8500	38.8500	38.4000	38.4000	+7.263%	2	237	-58.906%
2026-02-10	35.8500	35.8500	35.8000	35.8000	+2.579%	10	236	-55.922%
2026-02-09	35.1500	35.1500	34.3200	34.9000	-8.877%	127	236	-54.785%
2026-02-06	40.0000	40.0000	38.2500	38.3000	-14.889%	20	319	-58.799%
2026-02-05	44.0000	45.0000	44.0000	45.0000	+5.263%	2	326	-64.933%
2026-02-04	36.0000	43.5000	36.0000	42.7500	+21.277%	53	326	-63.088%
2026-02-03	33.8000	36.2500	33.8000	35.2500	+3.372%	152	313	-55.234%
2026-01-30	33.7000	36.0000	33.7000	34.1000	-2.571%	318	264	-53.724%
2026-01-29	34.6200	35.1500	34.6000	35.0000	-2.098%	38	178	-54.914%
2026-01-27	36.1500	36.1500	35.7500	35.7500	+9.495%	2	178	-55.860%
2026-01-15	34.5500	34.8000	31.9500	32.6500	-13.395%	300	178	-51.669%
2026-01-13	37.5500	37.7000	37.5500	37.7000	+1.617%	2	73	-58.143%
2026-01-05	37.1500	37.1500	36.8500	37.1000	-20.642%	3	64	-57.466%
2025-12-31	45.9000	46.7500	45.8800	46.7500	+3.935%	21	64	-66.246%
2025-12-30	44.5500	44.9800	44.5500	44.9800	-19.650%	4	64	-64.918%
2025-12-04	55.6300	55.9800	55.6300	55.9800	-12.188%	11	64	-71.811%
2025-11-26	64.2700	64.2700	63.7500	63.7500	+1.351%	20	59	-75.247%
2025-11-13	63.0500	63.0500	62.9000	62.9000	-0.317%	2	59	-74.913%
2025-11-12	63.2000	63.2000	63.1000	63.1000	-23.811%	2	58	-74.992%
2025-10-23	82.8200	82.8200	82.8200	82.8200	-5.349%	1	58	-80.947%
2025-10-22	84.4000	87.5000	84.4000	87.5000	-2.778%	11	58	-81.966%
2025-10-17	90.0000	90.0000	90.0000	90.0000	+7.784%	1	58	-82.467%
2025-10-14	81.7500	83.5000	81.7500	83.5000	+13.791%	14	58	-81.102%
2025-10-13	74.4000	74.4000	73.3800	73.3800	-2.160%	3	47	-78.496%
2025-10-02	75.0000	75.0000	75.0000	75.0000	+4.983%	1	47	-78.960%
2025-09-11	74.1100	74.1600	71.4400	71.4400	-13.511%	12	47	-77.912%
2025-09-09	82.6000	82.6000	82.6000	82.6000	-6.982%	10	52	-80.896%
2025-09-03	88.3000	88.8000	88.3000	88.8000	+7.610%	2	52	-82.230%
2025-08-27	81.7600	83.1200	81.7600	82.5200	-3.991%	19	50	-80.877%
2025-08-14	86.3000	86.3000	85.9500	85.9500	+1.608%	3	45	-81.640%
2025-08-12	84.5900	84.5900	84.5900	84.5900	-9.867%	2	44	-81.345%
2025-08-08	93.6500	94.1500	93.6500	93.8500	+0.633%	24	44	-83.186%
2025-08-04	93.8500	93.8500	93.2600	93.2600	+5.307%	2	44	-83.080%
2025-07-30	88.5600	88.5600	88.5600	88.5600	-4.394%	1	44	-82.182%
2025-07-24	92.6300	92.6300	92.6300	92.6300	-10.632%	1	44	-82.964%
2025-07-10	103.6500	103.6500	103.6500	103.6500	-1.333%	1	44	-84.776%
2025-07-07	105.0500	105.0500	105.0500	105.0500	+5.578%	2	44	-84.979%
2025-07-03	98.1300	99.5000	98.1300	99.5000	-5.418%	4	43	-84.141%
2025-07-01	105.5700	105.5700	105.2000	105.2000	-14.465%	2	43	-85.000%
2025-06-24	125.0000	125.0000	122.2400	122.9900	-8.059%	5	43	-87.170%
2025-06-23	133.6500	134.2500	133.6500	133.7700	-1.240%	4	45	-88.204%
2025-06-20	135.6400	135.7500	135.3700	135.4500	-1.491%	8	45	-88.350%
2025-06-18	139.0500	139.0500	136.8700	137.5000	-2.834%	5	45	-88.524%
2025-06-17	142.2100	142.2100	141.5100	141.5100	+0.712%	2	45	-88.849%
2025-06-16	140.5400	140.5400	139.5000	140.5100	-7.468%	7	45	-88.769%
2025-06-13	151.3400	151.8500	148.9600	151.8500	+5.407%	10	45	-89.608%
2025-06-12	143.6600	144.0600	143.6600	144.0600	-0.676%	3	47	-89.046%
2025-06-11	143.3000	145.0400	140.7000	145.0400	-1.874%	9	47	-89.120%
2025-06-10	147.8100	147.8100	147.8100	147.8100	-0.578%	1	44	-89.324%
2025-06-09	148.9000	149.3300	147.4800	148.6700	-0.429%	4	43	-89.386%
2025-06-06	147.8700	152.0500	147.8700	149.3100	-5.756%	12	43	-89.431%
2025-06-05	156.7300	158.4300	153.6500	158.4300	-2.994%	4	41	-90.040%
2025-06-02	163.7100	163.8000	163.3200	163.3200	+4.458%	16	39	-90.338%
2025-05-28	154.8500	156.3500	154.0200	156.3500	+2.862%	6	33	-89.907%
2025-05-27	153.6700	153.6700	152.0000	152.0000	-8.900%	3	30	-89.618%
2025-05-21	166.8500	166.8500	166.8500	166.8500	+11.211%	1	31	-90.542%
2025-05-15	151.1000	151.1000	150.0300	150.0300	-4.073%	4	30	-89.482%
2025-05-13	156.1800	156.4000	155.3500	156.4000	-33.068%	4	30	-89.910%
2025-04-03	225.1000	233.6700	225.1000	233.6700	+55.211%	2	28	-93.247%
2025-02-28	151.5600	151.5600	150.5500	150.5500	+1.449%	4	29	-89.518%
2025-02-26	148.9400	148.9400	148.4000	148.4000	+24.184%	2	28	-89.367%
2025-02-14	120.4000	120.7000	119.5000	119.5000	-11.547%	116	2	-86.795%
2025-02-04	135.1000	135.1000	135.1000	135.1000	+6.294%	1	2	-88.320%
2025-01-31	127.1000	127.1000	127.1000	127.1000	0.000%	2	1	-87.585%