Dark

GS20270115P760
GS Jan 15 2027 760.00 Put (GS270115P00760000)
option OPRA

EOD

Aug 19, 2026

8.80+15.033%(+1.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.6000	8.8000	8.3100	8.8000	+15.033%	7	320	0.000%
2026-08-17	7.8900	7.8900	7.6500	7.6500	-32.895%	2	322	+15.033%
2026-08-10	12.2700	12.2700	11.4000	11.4000	-12.105%	3	323	-22.807%
2026-08-07	13.0900	13.0900	12.9500	12.9700	+15.289%	3	321	-32.151%
2026-08-06	11.3300	11.3300	11.2500	11.2500	-1.747%	6	320	-21.778%
2026-08-05	11.5000	11.6000	11.3400	11.4500	-10.895%	8	323	-23.144%
2026-08-04	12.8500	12.8500	12.8500	12.8500	-13.468%	2	323	-31.518%
2026-08-03	15.0400	15.0400	14.8500	14.8500	-2.303%	2	321	-40.741%
2026-07-31	15.2500	15.2500	15.2000	15.2000	-15.084%	2	321	-42.105%
2026-07-29	18.7000	19.5000	17.9000	17.9000	+40.392%	8	321	-50.838%
2026-07-21	13.0600	13.0600	12.7500	12.7500	-12.671%	2	318	-30.980%
2026-07-20	14.6000	14.6000	14.6000	14.6000	-1.617%	5	318	-39.726%
2026-07-17	14.8400	14.8400	14.8400	14.8400	+59.570%	4	318	-40.701%
2026-07-15	9.2500	9.3000	9.2500	9.3000	-38.816%	10	314	-5.376%
2026-07-13	15.3000	15.3500	15.2000	15.2000	+1.333%	4	311	-42.105%
2026-07-10	15.0300	15.0300	15.0000	15.0000	-18.478%	2	313	-41.333%
2026-07-08	17.7100	18.4000	17.7100	18.4000	+10.843%	3	313	-52.174%
2026-07-07	16.6000	16.6000	16.6000	16.6000	-0.896%	2	312	-46.988%
2026-07-06	16.6500	16.7500	16.6500	16.7500	-15.190%	5	311	-47.463%
2026-06-30	19.1500	19.9000	18.5500	19.7500	+26.521%	5	307	-55.443%
2026-06-25	15.8500	15.8500	15.6100	15.6100	+1.364%	4	306	-43.626%
2026-06-23	15.4000	15.4000	15.4000	15.4000	-4.585%	1	306	-42.857%
2026-06-16	16.1400	16.1400	16.1400	16.1400	-25.174%	1	305	-45.477%
2026-05-29	21.5700	21.5700	21.5700	21.5700	-17.546%	1	305	-59.203%
2026-05-20	26.1500	26.1600	26.1500	26.1600	-16.820%	6	305	-66.361%
2026-05-19	31.4000	31.6000	31.4000	31.4500	+7.155%	22	303	-72.019%
2026-05-18	29.3500	29.3500	29.3500	29.3500	-0.170%	1	303	-70.017%
2026-05-15	29.4000	29.4000	29.4000	29.4000	+2.977%	1	303	-70.068%
2026-05-14	28.5000	28.5500	28.5000	28.5500	-3.384%	2	301	-69.177%
2026-05-13	29.5500	29.5500	29.5500	29.5500	-8.058%	1	294	-70.220%
2026-05-12	32.4000	33.0500	31.9500	32.1400	+0.281%	24	294	-72.620%
2026-05-08	30.7000	32.0500	30.7000	32.0500	+2.724%	5	294	-72.543%
2026-05-06	31.2000	31.2000	31.2000	31.2000	-19.484%	3	290	-71.795%
2026-05-04	38.9000	39.0500	38.7500	38.7500	+7.044%	12	293	-77.290%
2026-04-27	36.5500	36.8000	36.2000	36.2000	-5.606%	6	287	-75.691%
2026-04-24	38.1000	38.3500	38.1000	38.3500	+8.181%	2	291	-77.053%
2026-04-23	35.4500	35.4500	35.4500	35.4500	-0.839%	1	291	-75.176%
2026-04-20	35.8000	35.8000	35.7500	35.7500	-12.592%	4	291	-75.385%
2026-04-15	40.9500	40.9500	40.8500	40.9000	-0.848%	12	291	-78.484%
2026-04-14	44.0000	44.0000	41.2000	41.2500	-9.836%	6	291	-78.667%
2026-04-10	46.9800	46.9800	45.6500	45.7500	-1.294%	15	291	-80.765%
2026-04-09	47.8500	48.2000	46.3500	46.3500	-4.531%	13	293	-81.014%
2026-04-08	45.5500	48.5500	45.5500	48.5500	-21.504%	132	293	-81.874%
2026-04-02	62.5000	62.5000	61.8000	61.8500	-20.614%	9	203	-85.772%
2026-03-30	78.1500	78.1500	77.9100	77.9100	-4.170%	2	203	-88.705%
2026-03-27	81.2000	81.3000	81.2000	81.3000	+22.606%	2	203	-89.176%
2026-03-24	70.9600	70.9600	66.3100	66.3100	-0.540%	31	202	-86.729%
2026-03-23	65.1500	66.6700	65.1500	66.6700	-11.520%	11	205	-86.801%
2026-03-18	75.6400	75.6400	74.9500	75.3500	-6.745%	3	205	-88.321%
2026-03-13	80.8000	80.8000	80.8000	80.8000	+15.100%	1	207	-89.109%
2026-03-09	70.2000	70.2000	70.2000	70.2000	-5.645%	1	206	-87.464%
2026-03-06	74.3500	74.4000	74.3500	74.4000	+27.071%	2	205	-88.172%
2026-03-04	58.7000	58.7000	58.1500	58.5500	-7.137%	44	205	-84.970%
2026-03-03	63.0500	63.0500	63.0500	63.0500	+12.993%	1	205	-86.043%
2026-02-27	56.2500	56.2500	55.8000	55.8000	+17.350%	2	205	-84.229%
2026-02-25	47.4000	47.5500	47.3000	47.5500	-5.561%	12	198	-81.493%
2026-02-24	54.3500	54.3500	50.3500	50.3500	+10.757%	3	198	-82.522%
2026-02-18	45.4600	45.4600	45.4600	45.4600	-10.158%	3	198	-80.642%
2026-02-17	50.2300	50.6000	49.3300	50.6000	-4.618%	5	199	-82.609%
2026-02-13	53.6000	53.6000	52.9000	53.0500	+33.291%	4	197	-83.412%
2026-02-09	39.8500	39.9500	39.7000	39.8000	-8.820%	12	197	-77.889%
2026-02-06	43.8500	45.4000	43.6500	43.6500	+7.090%	15	203	-79.840%
2026-02-04	40.7600	40.7600	40.7600	40.7600	+6.423%	1	202	-78.410%
2026-01-30	38.3000	38.3000	38.3000	38.3000	-9.882%	3	201	-77.023%
2026-01-23	42.5000	42.5000	42.5000	42.5000	+14.247%	2	201	-79.294%
2026-01-22	36.8500	37.2000	36.8500	37.2000	-3.377%	2	201	-76.344%
2026-01-21	38.4500	38.5000	38.4500	38.5000	+11.111%	6	200	-77.143%
2026-01-15	37.1000	37.1000	34.5500	34.6500	-17.598%	39	196	-74.603%
2026-01-05	41.4800	42.0500	41.4800	42.0500	-14.271%	2	196	-79.073%
2025-12-29	48.9000	49.0500	48.9000	49.0500	+3.046%	24	196	-82.059%
2025-12-24	49.1500	49.1500	47.6000	47.6000	-4.032%	27	169	-81.513%
2025-12-22	50.0200	50.0200	49.3200	49.6000	-14.038%	61	169	-82.258%
2025-12-17	53.6100	57.7000	53.6100	57.7000	+3.405%	19	157	-84.749%
2025-12-16	56.5500	56.5500	54.4900	55.8000	+6.897%	16	170	-84.229%
2025-12-15	51.7900	52.2000	50.5700	52.2000	-1.621%	12	170	-83.142%
2025-12-12	50.6300	53.0600	50.6300	53.0600	+3.958%	31	170	-83.415%
2025-12-11	52.3900	52.4500	50.8800	51.0400	-3.461%	92	160	-82.759%
2025-12-10	56.5800	56.5800	52.8700	52.8700	-10.738%	72	125	-83.355%
2025-12-08	57.0200	59.2300	56.6200	59.2300	-1.546%	36	105	-85.143%
2025-12-05	62.5700	62.5700	60.0100	60.1600	-4.810%	31	123	-85.372%
2025-12-04	63.2500	63.2500	63.2000	63.2000	0.000%	22	117	-86.076%
2025-12-03	68.8000	68.8000	62.6500	63.2000	-6.509%	142	107	-86.076%
2025-12-02	68.5300	68.9500	66.8500	67.6000	-5.600%	73	138	-86.982%
2025-12-01	69.4000	71.6100	69.1500	71.6100	+0.576%	143	141	-87.711%
2025-11-26	71.5000	71.5000	71.2000	71.2000	-19.082%	4	64	-87.640%
2025-11-20	88.2100	88.2100	87.9800	87.9900	+23.149%	4	64	-89.999%
2025-11-13	70.9000	71.4500	70.9000	71.4500	-16.433%	2	64	-87.684%
2025-11-07	85.5000	85.5000	85.5000	85.5000	+6.343%	3	64	-89.708%
2025-10-29	78.4300	80.4000	76.0500	80.4000	-19.237%	22	61	-89.055%
2025-10-17	99.5500	99.5500	99.5500	99.5500	+16.843%	1	42	-91.160%
2025-10-15	85.2000	85.2000	85.2000	85.2000	-7.240%	1	43	-89.671%
2025-10-14	91.6500	91.8500	90.3500	91.8500	+11.604%	36	43	-90.419%
2025-10-13	82.3000	82.3000	82.3000	82.3000	+16.986%	2	27	-89.307%
2025-09-23	70.3500	70.3500	70.3500	70.3500	-14.933%	1	27	-87.491%
2025-09-16	82.7000	82.7000	82.7000	82.7000	+4.340%	10	26	-89.359%
2025-09-15	79.2600	79.2600	79.2600	79.2600	+1.136%	10	26	-88.897%
2025-09-11	78.3700	78.3700	78.3700	78.3700	-10.291%	1	16	-88.771%
2025-09-09	86.6100	87.3600	86.6100	87.3600	-11.847%	4	16	-89.927%
2025-09-03	97.9500	99.1000	97.8000	99.1000	+4.757%	4	16	-91.120%
2025-08-12	94.6000	94.6000	94.6000	94.6000	-9.100%	5	12	-90.698%
2025-08-08	104.0700	104.0700	104.0700	104.0700	-7.031%	2	7	-91.544%
2025-07-02	118.2000	118.2000	111.9400	111.9400	-2.508%	2	5	-92.139%
2025-06-30	114.1300	114.8200	114.0900	114.8200	0.000%	4	4	-92.336%