Dark

GS20270115P750
GS Jan 15 2027 750.00 Put (GS270115P00750000)
option OPRA

EOD

Aug 19, 2026

7.64+9.456%(+0.66)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.9000	8.0000	7.6400	7.6400	+9.456%	17	544	0.000%
2026-08-17	7.0500	7.0500	6.9800	6.9800	-37.230%	2	538	+9.456%
2026-08-10	11.1900	11.1900	11.0800	11.1200	-1.156%	12	539	-31.295%
2026-08-07	11.7100	11.7100	11.2500	11.2500	+6.132%	5	539	-32.089%
2026-08-05	10.6000	10.6000	10.6000	10.6000	-21.481%	5	540	-27.925%
2026-08-03	14.5500	14.5500	12.9500	13.5000	-3.915%	73	540	-43.407%
2026-07-31	13.1000	14.3500	13.1000	14.0500	-6.645%	33	518	-45.623%
2026-07-30	16.5000	16.9000	15.0000	15.0500	0.000%	36	500	-49.236%
2026-07-29	14.7000	15.0500	14.3000	15.0500	+11.070%	87	504	-49.236%
2026-07-28	15.6500	15.9000	13.5500	13.5500	+0.743%	27	477	-43.616%
2026-07-27	13.1500	13.5500	13.1500	13.4500	+16.957%	6	467	-43.197%
2026-07-22	11.0000	11.5000	11.0000	11.5000	-8.585%	3	467	-33.565%
2026-07-20	12.5100	12.5800	12.5100	12.5800	-6.815%	3	468	-39.269%
2026-07-17	13.5000	13.5000	13.5000	13.5000	+53.409%	1	466	-43.407%
2026-07-16	8.8000	8.8000	8.8000	8.8000	-10.387%	1	466	-13.182%
2026-07-14	9.4000	9.8200	9.3000	9.8200	-29.097%	24	466	-22.200%
2026-07-09	14.1100	14.2000	13.8200	13.8500	-14.506%	10	475	-44.838%
2026-07-08	16.7000	16.7000	16.2000	16.2000	+1.250%	6	482	-52.840%
2026-07-07	16.0000	16.0000	16.0000	16.0000	+2.302%	1	482	-52.250%
2026-07-06	15.0200	15.6400	15.0200	15.6400	-8.000%	4	483	-51.151%
2026-07-01	16.5000	17.0000	16.5000	17.0000	-5.817%	4	484	-55.059%
2026-06-30	18.1000	18.1000	18.0500	18.0500	+2.266%	2	483	-57.673%
2026-06-26	19.0000	19.0000	17.6500	17.6500	+16.810%	45	483	-56.714%
2026-06-25	13.2300	15.1100	13.2300	15.1100	+4.207%	8	452	-49.437%
2026-06-24	13.5000	14.5000	13.5000	14.5000	+11.538%	7	450	-47.310%
2026-06-23	13.9000	13.9000	13.0000	13.0000	+6.557%	5	448	-41.231%
2026-06-22	13.0000	13.0000	12.2000	12.2000	-9.630%	25	449	-37.377%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-30.805%	1	454	-43.407%
2026-06-12	19.5100	19.5100	19.5100	19.5100	-20.008%	2	454	-60.841%
2026-06-10	23.0000	24.5700	23.0000	24.3900	+8.400%	11	452	-68.676%
2026-06-09	22.5000	22.5000	22.2500	22.5000	+9.756%	5	455	-66.044%
2026-06-08	20.5000	20.5000	20.5000	20.5000	+13.889%	1	453	-62.732%
2026-06-05	18.0000	18.0000	18.0000	18.0000	+3.211%	10	453	-57.556%
2026-06-04	19.0000	19.0000	17.4200	17.4400	-8.691%	24	443	-56.193%
2026-06-03	18.8500	19.1000	18.8500	19.1000	+1.596%	9	435	-60.000%
2026-06-01	18.8000	18.8000	18.8000	18.8000	-4.810%	5	435	-59.362%
2026-05-29	19.7500	19.7500	19.7500	19.7500	-11.036%	1	440	-61.316%
2026-05-22	22.0000	22.2000	22.0000	22.2000	-7.500%	9	439	-65.586%
2026-05-21	24.0000	24.0000	24.0000	24.0000	-11.275%	17	432	-68.167%
2026-05-18	27.0500	27.0500	27.0500	27.0500	-2.099%	1	432	-71.756%
2026-05-15	28.1100	28.4400	27.6300	27.6300	+5.257%	8	415	-72.349%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-5.063%	1	420	-70.895%
2026-05-13	27.6500	27.6500	27.6500	27.6500	-9.195%	4	416	-72.369%
2026-05-12	30.4500	30.5000	30.3000	30.4500	+2.872%	5	416	-74.910%
2026-05-08	29.2000	29.6500	29.2000	29.6000	-0.604%	17	416	-74.189%
2026-05-06	29.7800	29.7800	29.7800	29.7800	-11.158%	5	418	-74.345%
2026-05-05	33.5200	33.5200	33.5200	33.5200	-7.531%	3	423	-77.208%
2026-05-04	34.7500	36.2500	34.7500	36.2500	+4.467%	8	423	-78.924%
2026-04-30	36.7500	36.7500	34.0000	34.7000	-6.720%	12	424	-77.983%
2026-04-29	37.2000	37.2000	37.2000	37.2000	+8.772%	2	420	-79.462%
2026-04-27	33.6700	34.2000	33.6700	34.2000	-5.000%	3	419	-77.661%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+6.984%	1	419	-78.778%
2026-04-22	33.5500	33.7500	33.5500	33.6500	-3.582%	7	420	-77.296%
2026-04-21	33.4500	34.9000	33.4500	34.9000	+6.467%	7	424	-78.109%
2026-04-20	34.0700	34.0700	32.7800	32.7800	-5.479%	2	424	-76.693%
2026-04-17	34.6800	34.6800	34.6800	34.6800	-8.761%	1	424	-77.970%
2026-04-15	37.6600	38.5000	37.6600	38.0100	-4.856%	12	423	-79.900%
2026-04-14	39.9000	39.9500	39.8500	39.9500	-9.799%	4	425	-80.876%
2026-04-13	48.0000	49.2500	44.2000	44.2900	+3.120%	88	424	-82.750%
2026-04-10	43.8000	43.8500	42.8500	42.9500	-5.501%	8	393	-82.212%
2026-04-09	45.4500	45.4500	45.4500	45.4500	-1.559%	2	390	-83.190%
2026-04-08	43.0700	46.1700	43.0700	46.1700	-16.510%	18	389	-83.452%
2026-04-06	55.3000	55.3000	55.3000	55.3000	-3.118%	1	398	-86.184%
2026-04-02	58.5700	58.5700	57.0800	57.0800	+1.242%	2	398	-86.615%
2026-04-01	56.7000	56.7000	56.3800	56.3800	-25.620%	10	398	-86.449%
2026-03-27	77.1500	77.1500	75.8000	75.8000	+19.427%	3	399	-89.921%
2026-03-24	66.1300	66.1300	62.3500	63.4700	-0.377%	428	398	-87.963%
2026-03-23	62.3400	63.7100	62.3400	63.7100	-10.268%	13	289	-88.008%
2026-03-19	75.0100	75.0100	71.0000	71.0000	-11.427%	4	282	-89.239%
2026-03-13	80.1600	80.1600	80.1600	80.1600	+1.752%	1	278	-90.469%
2026-03-12	78.7800	78.7800	78.7800	78.7800	+16.884%	2	277	-90.302%
2026-03-11	67.4000	67.4000	67.4000	67.4000	+5.560%	4	279	-88.665%
2026-03-10	63.8500	63.8500	63.8500	63.8500	-10.083%	4	275	-88.034%
2026-03-06	74.6000	74.7500	71.0100	71.0100	+28.293%	4	273	-89.241%
2026-03-04	55.6500	55.6500	55.3500	55.3500	-6.186%	20	270	-86.197%
2026-02-27	60.3000	60.3000	59.0000	59.0000	+14.452%	8	270	-87.051%
2026-02-23	50.4000	51.5500	50.4000	51.5500	+11.339%	7	270	-85.179%
2026-02-19	46.0500	46.3000	46.0500	46.3000	+2.547%	4	264	-83.499%
2026-02-17	47.5000	47.5000	45.1500	45.1500	+9.854%	4	262	-83.079%
2026-02-11	40.9000	41.1000	40.7500	41.1000	+3.657%	22	263	-81.411%
2026-02-10	35.9500	39.6500	35.9500	39.6500	-6.265%	12	263	-80.731%
2026-02-06	42.3000	42.3000	42.3000	42.3000	-0.704%	1	254	-81.939%
2026-02-04	40.6500	42.6000	40.6500	42.6000	+11.256%	10	253	-82.066%
2026-02-03	36.1800	38.5500	36.1800	38.2900	+6.243%	45	245	-80.047%
2026-01-29	36.0400	36.0400	36.0400	36.0400	-4.732%	2	230	-78.801%
2026-01-26	37.8300	37.8300	37.8300	37.8300	-4.710%	1	230	-79.804%
2026-01-23	39.1000	39.7000	39.1000	39.7000	+16.765%	3	229	-80.756%
2026-01-21	34.0000	34.0000	34.0000	34.0000	0.000%	1	227	-77.529%
2026-01-16	33.8500	34.1000	33.3500	34.0000	+3.817%	11	227	-77.529%
2026-01-15	36.5000	36.5000	32.7000	32.7500	-20.413%	112	227	-76.672%
2026-01-14	41.4100	41.4100	41.1500	41.1500	+5.648%	3	230	-81.434%
2026-01-13	40.0000	40.0000	38.9500	38.9500	+1.432%	55	228	-80.385%
2026-01-12	37.6500	38.4000	37.6500	38.4000	-3.275%	108	183	-80.104%
2026-01-09	39.6900	39.7000	39.3500	39.7000	-1.244%	11	75	-80.756%
2026-01-08	40.2000	40.2000	40.2000	40.2000	-1.951%	1	73	-80.995%
2026-01-07	38.0000	41.0000	38.0000	41.0000	+5.616%	52	74	-81.366%
2026-01-06	38.8200	38.8200	38.8200	38.8200	-2.950%	1	22	-80.319%
2026-01-05	39.4000	40.0000	38.7900	40.0000	-15.433%	4	22	-80.900%
2025-12-22	46.9300	47.4500	46.9300	47.3000	-12.163%	9	22	-83.848%
2025-12-17	54.0000	54.0000	53.8500	53.8500	+4.930%	6	21	-85.812%
2025-12-10	51.3200	51.3200	51.3200	51.3200	-38.788%	1	18	-85.113%
2025-11-20	83.9900	83.9900	83.8400	83.8400	+6.167%	2	18	-90.887%
2025-11-17	78.9700	78.9700	78.9700	78.9700	+8.924%	1	18	-90.325%
2025-11-11	72.5000	72.5000	72.5000	72.5000	-10.217%	3	19	-89.462%
2025-11-07	80.7500	80.7500	80.7500	80.7500	+2.176%	1	19	-90.539%
2025-11-06	79.0300	79.0300	79.0300	79.0300	+7.509%	14	18	-90.333%
2025-10-30	73.5100	73.5100	73.5100	73.5100	0.000%	4	4	-89.607%