Dark

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

EOD

Jun 30, 2026

22.09+22.179%(+4.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	22.0900	22.0900	22.0900	22.0900	+22.179%	2	367	0.000%
2026-06-25	17.5000	18.0800	17.5000	18.0800	-33.894%	12	369	+22.179%
2026-06-11	27.4500	27.4500	27.3500	27.3500	+2.434%	2	363	-19.232%
2026-06-09	27.0500	27.0500	26.7000	26.7000	+26.241%	3	362	-17.266%
2026-06-04	21.3500	21.3500	21.1500	21.1500	-22.810%	10	362	+4.444%
2026-05-28	27.0000	27.4000	27.0000	27.4000	-5.680%	2	357	-19.380%
2026-05-27	29.0500	29.0500	29.0500	29.0500	+2.469%	10	358	-23.959%
2026-05-26	28.3000	28.3500	28.2500	28.3500	-21.053%	75	360	-22.081%
2026-05-19	36.1500	36.2500	35.9100	35.9100	+8.163%	25	296	-38.485%
2026-05-18	33.7500	33.7500	33.1500	33.2000	-0.896%	3	297	-33.464%
2026-05-15	33.1900	33.8500	33.1900	33.5000	+6.858%	11	297	-34.060%
2026-05-14	31.1000	31.9500	31.1000	31.3500	-9.130%	23	288	-29.537%
2026-05-13	35.6800	35.8000	33.4500	34.5000	-6.504%	32	277	-35.971%
2026-05-12	37.3500	37.6000	36.9000	36.9000	+6.187%	5	277	-40.136%
2026-05-11	35.9000	35.9000	34.7500	34.7500	-5.055%	19	277	-36.432%
2026-05-08	36.5500	36.6500	36.5500	36.6000	+1.667%	155	266	-39.645%
2026-05-06	36.1800	36.1800	36.0000	36.0000	-18.552%	2	119	-38.639%
2026-05-04	44.2000	44.2000	44.2000	44.2000	+7.543%	1	119	-50.023%
2026-05-01	40.9500	41.2000	40.9500	41.1000	-6.591%	6	118	-46.253%
2026-04-30	44.0000	44.0000	44.0000	44.0000	-6.083%	1	118	-49.795%
2026-04-29	45.8500	47.2500	45.8000	46.8500	+13.714%	7	117	-52.850%
2026-04-27	41.5600	41.5600	41.2000	41.2000	-1.905%	2	113	-46.383%
2026-04-23	39.7500	42.0000	39.7500	42.0000	-0.943%	2	113	-47.405%
2026-04-21	40.2000	42.4000	40.2000	42.4000	+4.305%	3	111	-47.901%
2026-04-20	40.6500	40.6500	40.6500	40.6500	-12.768%	2	111	-45.658%
2026-04-16	46.7000	46.7000	46.6000	46.6000	-0.956%	2	111	-52.597%
2026-04-15	44.8500	47.0500	44.8500	47.0500	-5.900%	27	111	-53.050%
2026-04-14	50.0000	50.0000	50.0000	50.0000	-5.303%	1	92	-55.820%
2026-04-13	55.8500	55.9000	52.8000	52.8000	+1.246%	12	92	-58.163%
2026-04-10	54.0500	54.0500	52.1500	52.1500	-1.697%	11	92	-57.641%
2026-04-08	52.6500	53.0500	52.4000	53.0500	-19.438%	8	91	-58.360%
2026-04-06	66.0500	66.0500	65.8500	65.8500	-25.433%	2	91	-66.454%
2026-03-27	84.1000	88.3100	84.1000	88.3100	+12.612%	3	93	-74.986%
2026-03-24	78.4000	78.4200	78.4000	78.4200	-5.643%	2	92	-71.831%
2026-03-20	83.0000	83.1100	83.0000	83.1100	+2.668%	2	93	-73.421%
2026-03-18	80.9500	80.9500	80.9500	80.9500	-1.819%	1	92	-72.712%
2026-03-17	81.7500	82.4500	81.6000	82.4500	-11.771%	6	92	-73.208%
2026-03-13	89.1500	93.4500	89.1500	93.4500	+0.809%	8	91	-76.362%
2026-03-12	87.1000	92.9500	87.1000	92.7000	+24.781%	11	91	-76.170%
2026-03-10	71.6000	74.4700	71.6000	74.2900	-10.977%	5	89	-70.265%
2026-03-06	89.4000	89.4000	83.3500	83.4500	+28.089%	22	94	-73.529%
2026-03-04	65.3000	65.3000	65.1500	65.1500	-3.195%	6	88	-66.094%
2026-03-02	66.9200	67.5500	66.8700	67.3000	+26.861%	4	88	-67.177%
2026-02-20	55.6500	55.6500	53.0500	53.0500	-0.338%	12	89	-58.360%
2026-02-19	53.2300	53.2300	53.2300	53.2300	+9.078%	1	88	-58.501%
2026-02-18	48.8000	48.8000	48.8000	48.8000	-8.955%	1	87	-54.734%
2026-02-17	56.4500	56.4500	53.5500	53.6000	+10.062%	4	86	-58.787%
2026-02-11	48.8000	48.8000	48.7000	48.7000	+5.184%	6	84	-54.641%
2026-02-10	47.1500	47.1500	46.3000	46.3000	+3.812%	2	84	-52.289%
2026-02-09	44.8000	44.8000	44.6000	44.6000	-19.640%	18	85	-50.471%
2026-02-05	58.7500	58.7500	55.5000	55.5000	+10.448%	7	87	-60.198%
2026-02-04	50.2500	50.2500	50.2500	50.2500	+19.217%	1	89	-56.040%
2026-02-03	42.1500	42.1500	42.1500	42.1500	-9.743%	2	89	-47.592%
2026-01-26	46.6200	46.7000	46.6200	46.7000	+0.430%	2	88	-52.698%
2026-01-23	46.5000	46.5000	46.5000	46.5000	+11.404%	3	87	-52.495%
2026-01-21	41.7400	41.7400	41.7400	41.7400	+0.578%	1	87	-47.077%
2026-01-15	41.2500	41.5000	41.2500	41.5000	-13.271%	10	87	-46.771%
2026-01-13	47.7500	47.8500	47.7500	47.8500	+5.886%	2	87	-53.835%
2026-01-05	45.1900	45.1900	45.1900	45.1900	-26.640%	2	86	-51.118%
2025-12-10	61.5500	61.6000	61.5500	61.6000	-2.176%	2	86	-64.140%
2025-12-08	62.9700	62.9700	62.9700	62.9700	-10.056%	1	86	-64.920%
2025-12-04	70.6000	70.6000	70.0100	70.0100	-7.639%	2	86	-68.447%
2025-12-02	75.9000	75.9000	75.8000	75.8000	-21.312%	2	84	-70.858%
2025-11-20	97.8000	97.8000	96.3300	96.3300	+3.916%	2	84	-77.068%
2025-11-14	92.7000	92.7000	92.7000	92.7000	-5.215%	1	84	-76.170%
2025-11-07	94.6500	99.0000	94.6500	97.8000	+3.470%	4	84	-77.413%
2025-10-15	94.5200	94.5200	94.5200	94.5200	-7.242%	1	82	-76.629%
2025-10-14	100.0500	101.9000	100.0500	101.9000	+14.046%	15	82	-78.322%
2025-10-07	88.6500	89.4500	88.6500	89.3500	+0.676%	74	10	-75.277%
2025-10-01	88.7500	88.7500	88.7500	88.7500	+13.782%	1	10	-75.110%
2025-09-23	78.1500	78.1500	78.0000	78.0000	-26.484%	2	9	-71.679%
2025-09-08	105.8500	107.0000	105.8500	106.1000	+6.526%	3	8	-79.180%
2025-09-05	99.6000	99.6000	99.6000	99.6000	-6.259%	1	6	-77.821%
2025-08-15	106.2500	106.2500	106.2500	106.2500	-14.044%	5	7	-79.209%
2025-07-02	123.6100	123.6100	123.6100	123.6100	-2.107%	1	3	-82.129%
2025-06-30	125.4900	126.2700	125.2600	126.2700	0.000%	4	4	-82.506%