Dark

GS20270115P780
GS Jan 15 2027 780.00 Put (GS270115P00780000)
option OPRA

EOD

Aug 19, 2026

10.58+0.284%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.5800	10.5800	10.5800	10.5800	+0.284%	10	410	0.000%
2026-08-18	9.8200	10.5500	9.8200	10.5500	+5.711%	5	400	+0.284%
2026-08-17	10.5800	10.7700	9.5500	9.9800	-9.107%	18	400	+6.012%
2026-08-13	10.9800	10.9800	10.9800	10.9800	-8.500%	2	400	-3.643%
2026-08-12	11.4500	12.0000	11.4500	12.0000	-25.000%	23	400	-11.833%
2026-08-06	16.0000	16.0000	16.0000	16.0000	+16.364%	2	396	-33.875%
2026-08-05	13.6500	13.7500	13.6500	13.7500	-20.749%	2	394	-23.055%
2026-08-03	17.3500	17.3500	17.3500	17.3500	-0.573%	1	392	-39.020%
2026-07-31	16.6200	17.4500	16.6200	17.4500	-8.158%	3	393	-39.370%
2026-07-30	19.0000	19.0000	19.0000	19.0000	-12.442%	2	395	-44.316%
2026-07-29	23.1000	23.3100	21.7000	21.7000	+26.163%	5	395	-51.244%
2026-07-28	17.2500	17.2500	16.6900	17.2000	+2.994%	9	390	-38.488%
2026-07-20	16.7000	16.7000	16.7000	16.7000	+53.917%	2	389	-36.647%
2026-07-15	10.7000	10.8500	10.7000	10.8500	-39.554%	11	387	-2.488%
2026-07-13	17.9000	17.9500	17.7000	17.9500	-12.822%	10	377	-41.058%
2026-07-08	20.5900	20.5900	20.5900	20.5900	+6.134%	1	375	-48.616%
2026-07-06	18.7000	19.4000	18.7000	19.4000	-11.416%	3	374	-45.464%
2026-07-02	21.9500	21.9500	21.9000	21.9000	-0.860%	4	367	-51.689%
2026-06-30	22.0900	22.0900	22.0900	22.0900	+22.179%	2	367	-52.105%
2026-06-25	17.5000	18.0800	17.5000	18.0800	-33.894%	12	369	-41.482%
2026-06-11	27.4500	27.4500	27.3500	27.3500	+2.434%	2	363	-61.316%
2026-06-09	27.0500	27.0500	26.7000	26.7000	+26.241%	3	362	-60.375%
2026-06-04	21.3500	21.3500	21.1500	21.1500	-22.810%	10	362	-49.976%
2026-05-28	27.0000	27.4000	27.0000	27.4000	-5.680%	2	357	-61.387%
2026-05-27	29.0500	29.0500	29.0500	29.0500	+2.469%	10	358	-63.580%
2026-05-26	28.3000	28.3500	28.2500	28.3500	-21.053%	75	360	-62.681%
2026-05-19	36.1500	36.2500	35.9100	35.9100	+8.163%	25	296	-70.537%
2026-05-18	33.7500	33.7500	33.1500	33.2000	-0.896%	3	297	-68.133%
2026-05-15	33.1900	33.8500	33.1900	33.5000	+6.858%	11	297	-68.418%
2026-05-14	31.1000	31.9500	31.1000	31.3500	-9.130%	23	288	-66.252%
2026-05-13	35.6800	35.8000	33.4500	34.5000	-6.504%	32	277	-69.333%
2026-05-12	37.3500	37.6000	36.9000	36.9000	+6.187%	5	277	-71.328%
2026-05-11	35.9000	35.9000	34.7500	34.7500	-5.055%	19	277	-69.554%
2026-05-08	36.5500	36.6500	36.5500	36.6000	+1.667%	155	266	-71.093%
2026-05-06	36.1800	36.1800	36.0000	36.0000	-18.552%	2	119	-70.611%
2026-05-04	44.2000	44.2000	44.2000	44.2000	+7.543%	1	119	-76.063%
2026-05-01	40.9500	41.2000	40.9500	41.1000	-6.591%	6	118	-74.258%
2026-04-30	44.0000	44.0000	44.0000	44.0000	-6.083%	1	118	-75.955%
2026-04-29	45.8500	47.2500	45.8000	46.8500	+13.714%	7	117	-77.417%
2026-04-27	41.5600	41.5600	41.2000	41.2000	-1.905%	2	113	-74.320%
2026-04-23	39.7500	42.0000	39.7500	42.0000	-0.943%	2	113	-74.810%
2026-04-21	40.2000	42.4000	40.2000	42.4000	+4.305%	3	111	-75.047%
2026-04-20	40.6500	40.6500	40.6500	40.6500	-12.768%	2	111	-73.973%
2026-04-16	46.7000	46.7000	46.6000	46.6000	-0.956%	2	111	-77.296%
2026-04-15	44.8500	47.0500	44.8500	47.0500	-5.900%	27	111	-77.513%
2026-04-14	50.0000	50.0000	50.0000	50.0000	-5.303%	1	92	-78.840%
2026-04-13	55.8500	55.9000	52.8000	52.8000	+1.246%	12	92	-79.962%
2026-04-10	54.0500	54.0500	52.1500	52.1500	-1.697%	11	92	-79.712%
2026-04-08	52.6500	53.0500	52.4000	53.0500	-19.438%	8	91	-80.057%
2026-04-06	66.0500	66.0500	65.8500	65.8500	-25.433%	2	91	-83.933%
2026-03-27	84.1000	88.3100	84.1000	88.3100	+12.612%	3	93	-88.019%
2026-03-24	78.4000	78.4200	78.4000	78.4200	-5.643%	2	92	-86.509%
2026-03-20	83.0000	83.1100	83.0000	83.1100	+2.668%	2	93	-87.270%
2026-03-18	80.9500	80.9500	80.9500	80.9500	-1.819%	1	92	-86.930%
2026-03-17	81.7500	82.4500	81.6000	82.4500	-11.771%	6	92	-87.168%
2026-03-13	89.1500	93.4500	89.1500	93.4500	+0.809%	8	91	-88.678%
2026-03-12	87.1000	92.9500	87.1000	92.7000	+24.781%	11	91	-88.587%
2026-03-10	71.6000	74.4700	71.6000	74.2900	-10.977%	5	89	-85.759%
2026-03-06	89.4000	89.4000	83.3500	83.4500	+28.089%	22	94	-87.322%
2026-03-04	65.3000	65.3000	65.1500	65.1500	-3.195%	6	88	-83.761%
2026-03-02	66.9200	67.5500	66.8700	67.3000	+26.861%	4	88	-84.279%
2026-02-20	55.6500	55.6500	53.0500	53.0500	-0.338%	12	89	-80.057%
2026-02-19	53.2300	53.2300	53.2300	53.2300	+9.078%	1	88	-80.124%
2026-02-18	48.8000	48.8000	48.8000	48.8000	-8.955%	1	87	-78.320%
2026-02-17	56.4500	56.4500	53.5500	53.6000	+10.062%	4	86	-80.261%
2026-02-11	48.8000	48.8000	48.7000	48.7000	+5.184%	6	84	-78.275%
2026-02-10	47.1500	47.1500	46.3000	46.3000	+3.812%	2	84	-77.149%
2026-02-09	44.8000	44.8000	44.6000	44.6000	-19.640%	18	85	-76.278%
2026-02-05	58.7500	58.7500	55.5000	55.5000	+10.448%	7	87	-80.937%
2026-02-04	50.2500	50.2500	50.2500	50.2500	+19.217%	1	89	-78.945%
2026-02-03	42.1500	42.1500	42.1500	42.1500	-9.743%	2	89	-74.899%
2026-01-26	46.6200	46.7000	46.6200	46.7000	+0.430%	2	88	-77.345%
2026-01-23	46.5000	46.5000	46.5000	46.5000	+11.404%	3	87	-77.247%
2026-01-21	41.7400	41.7400	41.7400	41.7400	+0.578%	1	87	-74.653%
2026-01-15	41.2500	41.5000	41.2500	41.5000	-13.271%	10	87	-74.506%
2026-01-13	47.7500	47.8500	47.7500	47.8500	+5.886%	2	87	-77.889%
2026-01-05	45.1900	45.1900	45.1900	45.1900	-26.640%	2	86	-76.588%
2025-12-10	61.5500	61.6000	61.5500	61.6000	-2.176%	2	86	-82.825%
2025-12-08	62.9700	62.9700	62.9700	62.9700	-10.056%	1	86	-83.198%
2025-12-04	70.6000	70.6000	70.0100	70.0100	-7.639%	2	86	-84.888%
2025-12-02	75.9000	75.9000	75.8000	75.8000	-21.312%	2	84	-86.042%
2025-11-20	97.8000	97.8000	96.3300	96.3300	+3.916%	2	84	-89.017%
2025-11-14	92.7000	92.7000	92.7000	92.7000	-5.215%	1	84	-88.587%
2025-11-07	94.6500	99.0000	94.6500	97.8000	+3.470%	4	84	-89.182%
2025-10-15	94.5200	94.5200	94.5200	94.5200	-7.242%	1	82	-88.807%
2025-10-14	100.0500	101.9000	100.0500	101.9000	+14.046%	15	82	-89.617%
2025-10-07	88.6500	89.4500	88.6500	89.3500	+0.676%	74	10	-88.159%
2025-10-01	88.7500	88.7500	88.7500	88.7500	+13.782%	1	10	-88.079%
2025-09-23	78.1500	78.1500	78.0000	78.0000	-26.484%	2	9	-86.436%
2025-09-08	105.8500	107.0000	105.8500	106.1000	+6.526%	3	8	-90.028%
2025-09-05	99.6000	99.6000	99.6000	99.6000	-6.259%	1	6	-89.378%
2025-08-15	106.2500	106.2500	106.2500	106.2500	-14.044%	5	7	-90.042%
2025-07-02	123.6100	123.6100	123.6100	123.6100	-2.107%	1	3	-91.441%
2025-06-30	125.4900	126.2700	125.2600	126.2700	0.000%	4	4	-91.621%