Dark

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

EOD

Jul 1, 2026

17.00-5.817%(-1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.5000	17.0000	16.5000	17.0000	-5.817%	4	484	0.000%
2026-06-30	18.1000	18.1000	18.0500	18.0500	+2.266%	2	483	-5.817%
2026-06-26	19.0000	19.0000	17.6500	17.6500	+16.810%	45	483	-3.683%
2026-06-25	13.2300	15.1100	13.2300	15.1100	+4.207%	8	452	+12.508%
2026-06-24	13.5000	14.5000	13.5000	14.5000	+11.538%	7	450	+17.241%
2026-06-23	13.9000	13.9000	13.0000	13.0000	+6.557%	5	448	+30.769%
2026-06-22	13.0000	13.0000	12.2000	12.2000	-9.630%	25	449	+39.344%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-30.805%	1	454	+25.926%
2026-06-12	19.5100	19.5100	19.5100	19.5100	-20.008%	2	454	-12.865%
2026-06-10	23.0000	24.5700	23.0000	24.3900	+8.400%	11	452	-30.299%
2026-06-09	22.5000	22.5000	22.2500	22.5000	+9.756%	5	455	-24.444%
2026-06-08	20.5000	20.5000	20.5000	20.5000	+13.889%	1	453	-17.073%
2026-06-05	18.0000	18.0000	18.0000	18.0000	+3.211%	10	453	-5.556%
2026-06-04	19.0000	19.0000	17.4200	17.4400	-8.691%	24	443	-2.523%
2026-06-03	18.8500	19.1000	18.8500	19.1000	+1.596%	9	435	-10.995%
2026-06-01	18.8000	18.8000	18.8000	18.8000	-4.810%	5	435	-9.574%
2026-05-29	19.7500	19.7500	19.7500	19.7500	-11.036%	1	440	-13.924%
2026-05-22	22.0000	22.2000	22.0000	22.2000	-7.500%	9	439	-23.423%
2026-05-21	24.0000	24.0000	24.0000	24.0000	-11.275%	17	432	-29.167%
2026-05-18	27.0500	27.0500	27.0500	27.0500	-2.099%	1	432	-37.153%
2026-05-15	28.1100	28.4400	27.6300	27.6300	+5.257%	8	415	-38.473%
2026-05-14	26.2500	26.2500	26.2500	26.2500	-5.063%	1	420	-35.238%
2026-05-13	27.6500	27.6500	27.6500	27.6500	-9.195%	4	416	-38.517%
2026-05-12	30.4500	30.5000	30.3000	30.4500	+2.872%	5	416	-44.171%
2026-05-08	29.2000	29.6500	29.2000	29.6000	-0.604%	17	416	-42.568%
2026-05-06	29.7800	29.7800	29.7800	29.7800	-11.158%	5	418	-42.915%
2026-05-05	33.5200	33.5200	33.5200	33.5200	-7.531%	3	423	-49.284%
2026-05-04	34.7500	36.2500	34.7500	36.2500	+4.467%	8	423	-53.103%
2026-04-30	36.7500	36.7500	34.0000	34.7000	-6.720%	12	424	-51.009%
2026-04-29	37.2000	37.2000	37.2000	37.2000	+8.772%	2	420	-54.301%
2026-04-27	33.6700	34.2000	33.6700	34.2000	-5.000%	3	419	-50.292%
2026-04-24	36.0000	36.0000	36.0000	36.0000	+6.984%	1	419	-52.778%
2026-04-22	33.5500	33.7500	33.5500	33.6500	-3.582%	7	420	-49.480%
2026-04-21	33.4500	34.9000	33.4500	34.9000	+6.467%	7	424	-51.289%
2026-04-20	34.0700	34.0700	32.7800	32.7800	-5.479%	2	424	-48.139%
2026-04-17	34.6800	34.6800	34.6800	34.6800	-8.761%	1	424	-50.980%
2026-04-15	37.6600	38.5000	37.6600	38.0100	-4.856%	12	423	-55.275%
2026-04-14	39.9000	39.9500	39.8500	39.9500	-9.799%	4	425	-57.447%
2026-04-13	48.0000	49.2500	44.2000	44.2900	+3.120%	88	424	-61.617%
2026-04-10	43.8000	43.8500	42.8500	42.9500	-5.501%	8	393	-60.419%
2026-04-09	45.4500	45.4500	45.4500	45.4500	-1.559%	2	390	-62.596%
2026-04-08	43.0700	46.1700	43.0700	46.1700	-16.510%	18	389	-63.180%
2026-04-06	55.3000	55.3000	55.3000	55.3000	-3.118%	1	398	-69.259%
2026-04-02	58.5700	58.5700	57.0800	57.0800	+1.242%	2	398	-70.217%
2026-04-01	56.7000	56.7000	56.3800	56.3800	-25.620%	10	398	-69.847%
2026-03-27	77.1500	77.1500	75.8000	75.8000	+19.427%	3	399	-77.573%
2026-03-24	66.1300	66.1300	62.3500	63.4700	-0.377%	428	398	-73.216%
2026-03-23	62.3400	63.7100	62.3400	63.7100	-10.268%	13	289	-73.317%
2026-03-19	75.0100	75.0100	71.0000	71.0000	-11.427%	4	282	-76.056%
2026-03-13	80.1600	80.1600	80.1600	80.1600	+1.752%	1	278	-78.792%
2026-03-12	78.7800	78.7800	78.7800	78.7800	+16.884%	2	277	-78.421%
2026-03-11	67.4000	67.4000	67.4000	67.4000	+5.560%	4	279	-74.777%
2026-03-10	63.8500	63.8500	63.8500	63.8500	-10.083%	4	275	-73.375%
2026-03-06	74.6000	74.7500	71.0100	71.0100	+28.293%	4	273	-76.060%
2026-03-04	55.6500	55.6500	55.3500	55.3500	-6.186%	20	270	-69.286%
2026-02-27	60.3000	60.3000	59.0000	59.0000	+14.452%	8	270	-71.186%
2026-02-23	50.4000	51.5500	50.4000	51.5500	+11.339%	7	270	-67.022%
2026-02-19	46.0500	46.3000	46.0500	46.3000	+2.547%	4	264	-63.283%
2026-02-17	47.5000	47.5000	45.1500	45.1500	+9.854%	4	262	-62.348%
2026-02-11	40.9000	41.1000	40.7500	41.1000	+3.657%	22	263	-58.637%
2026-02-10	35.9500	39.6500	35.9500	39.6500	-6.265%	12	263	-57.125%
2026-02-06	42.3000	42.3000	42.3000	42.3000	-0.704%	1	254	-59.811%
2026-02-04	40.6500	42.6000	40.6500	42.6000	+11.256%	10	253	-60.094%
2026-02-03	36.1800	38.5500	36.1800	38.2900	+6.243%	45	245	-55.602%
2026-01-29	36.0400	36.0400	36.0400	36.0400	-4.732%	2	230	-52.830%
2026-01-26	37.8300	37.8300	37.8300	37.8300	-4.710%	1	230	-55.062%
2026-01-23	39.1000	39.7000	39.1000	39.7000	+16.765%	3	229	-57.179%
2026-01-21	34.0000	34.0000	34.0000	34.0000	0.000%	1	227	-50.000%
2026-01-16	33.8500	34.1000	33.3500	34.0000	+3.817%	11	227	-50.000%
2026-01-15	36.5000	36.5000	32.7000	32.7500	-20.413%	112	227	-48.092%
2026-01-14	41.4100	41.4100	41.1500	41.1500	+5.648%	3	230	-58.688%
2026-01-13	40.0000	40.0000	38.9500	38.9500	+1.432%	55	228	-56.354%
2026-01-12	37.6500	38.4000	37.6500	38.4000	-3.275%	108	183	-55.729%
2026-01-09	39.6900	39.7000	39.3500	39.7000	-1.244%	11	75	-57.179%
2026-01-08	40.2000	40.2000	40.2000	40.2000	-1.951%	1	73	-57.711%
2026-01-07	38.0000	41.0000	38.0000	41.0000	+5.616%	52	74	-58.537%
2026-01-06	38.8200	38.8200	38.8200	38.8200	-2.950%	1	22	-56.208%
2026-01-05	39.4000	40.0000	38.7900	40.0000	-15.433%	4	22	-57.500%
2025-12-22	46.9300	47.4500	46.9300	47.3000	-12.163%	9	22	-64.059%
2025-12-17	54.0000	54.0000	53.8500	53.8500	+4.930%	6	21	-68.431%
2025-12-10	51.3200	51.3200	51.3200	51.3200	-38.788%	1	18	-66.875%
2025-11-20	83.9900	83.9900	83.8400	83.8400	+6.167%	2	18	-79.723%
2025-11-17	78.9700	78.9700	78.9700	78.9700	+8.924%	1	18	-78.473%
2025-11-11	72.5000	72.5000	72.5000	72.5000	-10.217%	3	19	-76.552%
2025-11-07	80.7500	80.7500	80.7500	80.7500	+2.176%	1	19	-78.947%
2025-11-06	79.0300	79.0300	79.0300	79.0300	+7.509%	14	18	-78.489%
2025-10-30	73.5100	73.5100	73.5100	73.5100	0.000%	4	4	-76.874%