Dark

GS20270115P790
GS Jan 15 2027 790.00 Put (GS270115P00790000)
option OPRA

EOD

Jul 1, 2026

22.65-7.739%(-1.90)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.4000	23.4000	22.6500	22.6500	-7.739%	76	424	0.000%
2026-06-30	24.1500	24.5500	24.1500	24.5500	+3.151%	2	425	-7.739%
2026-06-26	23.8000	23.8000	23.8000	23.8000	+22.997%	2	426	-4.832%
2026-06-25	19.3000	19.3500	19.2500	19.3500	+11.527%	10	424	+17.054%
2026-06-18	17.2500	17.3500	17.2500	17.3500	-8.828%	12	418	+30.548%
2026-06-16	19.0300	19.0300	19.0300	19.0300	-20.210%	1	418	+19.023%
2026-06-12	24.1500	24.5500	23.8500	23.8500	-15.635%	31	418	-5.031%
2026-06-09	28.2700	28.2700	28.2700	28.2700	+19.890%	20	432	-19.880%
2026-06-05	23.5800	23.5800	23.5800	23.5800	-2.963%	1	414	-3.944%
2026-06-04	24.3000	24.3000	24.3000	24.3000	-14.886%	1	413	-6.790%
2026-05-28	28.5500	28.5500	28.5500	28.5500	-7.305%	3	413	-20.665%
2026-05-27	30.8000	30.8000	30.8000	30.8000	+1.818%	1	414	-26.461%
2026-05-26	29.7700	30.2500	29.7700	30.2500	+3.596%	228	414	-25.124%
2026-05-22	29.2000	29.2000	29.2000	29.2000	-17.746%	2	287	-22.432%
2026-05-18	35.4500	35.5000	35.4500	35.5000	-0.141%	2	289	-36.197%
2026-05-15	36.5600	36.5600	35.5500	35.5500	+6.278%	10	289	-36.287%
2026-05-14	33.1500	33.4500	33.1500	33.4500	-6.039%	3	283	-32.287%
2026-05-13	37.5500	37.5500	35.6000	35.6000	-9.987%	14	264	-36.376%
2026-05-12	39.8500	40.4000	39.5000	39.5500	+5.326%	13	264	-42.731%
2026-05-11	38.2400	38.2500	37.1000	37.5500	-4.209%	8	264	-39.680%
2026-05-08	37.8000	39.2000	37.8000	39.2000	+1.686%	9	257	-42.219%
2026-05-06	38.4500	38.5500	38.4500	38.5500	-12.506%	2	253	-41.245%
2026-05-05	44.0600	44.0600	44.0600	44.0600	-6.988%	12	253	-48.593%
2026-05-04	45.0400	47.6300	45.0400	47.3700	+8.151%	9	241	-52.185%
2026-05-01	43.8000	43.8000	43.8000	43.8000	-4.989%	1	233	-48.288%
2026-04-30	47.3500	47.6500	46.1000	46.1000	-4.555%	3	233	-50.868%
2026-04-29	48.0500	48.3500	48.0500	48.3000	+10.148%	38	232	-53.106%
2026-04-27	43.9000	44.1500	43.8500	43.8500	+3.420%	13	232	-48.347%
2026-04-23	42.4000	42.4000	42.4000	42.4000	-6.505%	1	226	-46.580%
2026-04-21	45.3500	45.3500	45.3500	45.3500	-7.919%	1	226	-50.055%
2026-04-15	49.5500	49.5500	49.2500	49.2500	-8.372%	3	226	-54.010%
2026-04-13	53.7500	53.7500	53.7500	53.7500	-3.188%	11	225	-57.860%
2026-04-10	55.5200	55.5200	55.5200	55.5200	-2.081%	11	225	-59.204%
2026-04-09	57.1000	57.1000	56.7000	56.7000	+2.254%	2	225	-60.053%
2026-04-08	55.4000	55.4500	55.4000	55.4500	-40.998%	4	225	-59.152%
2026-03-27	93.9800	93.9800	93.9800	93.9800	+13.544%	2	223	-75.899%
2026-03-24	82.6000	82.7700	82.6000	82.7700	+7.354%	20	221	-72.635%
2026-03-23	77.1000	77.1000	77.1000	77.1000	-10.816%	10	221	-70.623%
2026-03-19	91.1000	91.1000	86.4500	86.4500	+0.348%	6	231	-73.800%
2026-03-17	86.2500	86.8500	86.1500	86.1500	-2.113%	7	235	-73.709%
2026-03-16	88.0100	88.0100	88.0100	88.0100	-10.740%	10	231	-74.264%
2026-03-13	93.6500	98.9000	93.6500	98.6000	+19.588%	15	221	-77.028%
2026-03-11	82.4400	83.4500	82.0700	82.4500	-11.724%	41	219	-72.529%
2026-03-06	93.9500	94.0000	93.4000	93.4000	+35.953%	8	203	-75.749%
2026-03-04	68.8500	68.8500	68.7000	68.7000	-1.997%	20	203	-67.031%
2026-03-02	70.3000	70.3000	70.1000	70.1000	+16.833%	2	203	-67.689%
2026-02-24	60.3500	60.3500	60.0000	60.0000	-1.800%	20	202	-62.250%
2026-02-23	61.1000	61.1000	61.1000	61.1000	+8.237%	1	192	-62.930%
2026-02-17	57.9500	57.9500	56.4000	56.4500	+17.116%	4	192	-59.876%
2026-02-09	47.8700	48.2000	47.1500	48.2000	-6.770%	22	192	-53.008%
2026-02-06	51.7000	51.9700	51.7000	51.7000	-12.075%	8	191	-56.190%
2026-02-05	56.7000	62.6800	56.6500	58.8000	+9.763%	26	192	-61.480%
2026-02-04	48.8600	55.3300	48.8600	53.5700	+20.517%	71	186	-57.719%
2026-02-03	44.4500	44.4500	44.4500	44.4500	-3.454%	10	232	-49.044%
2026-01-30	46.4600	48.8000	46.0400	46.0400	-5.013%	60	222	-50.804%
2026-01-28	48.5000	48.5000	48.4700	48.4700	-1.203%	20	186	-53.270%
2026-01-27	48.7500	49.1000	48.7500	49.0600	-0.487%	12	186	-53.832%
2026-01-26	49.3000	49.3000	49.3000	49.3000	-2.857%	1	186	-54.057%
2026-01-23	51.1400	51.1400	50.4700	50.7500	+9.257%	84	186	-55.369%
2026-01-20	46.4900	46.5200	46.4500	46.4500	+9.217%	7	186	-51.238%
2026-01-16	43.1000	43.1500	42.5300	42.5300	-2.454%	30	189	-46.743%
2026-01-15	46.4700	46.6100	42.1800	43.6000	-15.208%	40	189	-48.050%
2026-01-14	51.4500	51.4500	51.4200	51.4200	+0.253%	2	186	-55.951%
2026-01-13	49.0400	51.3000	49.0200	51.2900	+6.301%	22	186	-55.839%
2026-01-12	50.8100	51.3000	48.1500	48.2500	-4.133%	95	194	-53.057%
2026-01-09	50.4000	50.5000	50.3300	50.3300	-2.650%	30	186	-54.997%
2026-01-08	51.7000	51.7000	51.7000	51.7000	+7.373%	10	186	-56.190%
2026-01-06	48.1500	48.1500	48.1500	48.1500	-16.406%	60	186	-52.960%
2025-12-29	57.6000	57.6000	57.6000	57.6000	+1.767%	2	126	-60.677%
2025-12-26	56.5000	56.6000	56.5000	56.6000	-4.553%	2	126	-59.982%
2025-12-22	59.4500	59.4500	59.3000	59.3000	-5.573%	10	126	-61.804%
2025-12-16	62.8000	62.8000	62.8000	62.8000	+7.167%	1	126	-63.933%
2025-12-11	60.4000	60.4000	58.6000	58.6000	-8.936%	6	126	-61.348%
2025-12-10	64.3500	64.3500	64.3500	64.3500	+0.437%	1	125	-64.802%
2025-12-09	64.0700	64.0700	64.0700	64.0700	-7.413%	1	124	-64.648%
2025-12-08	69.2000	69.2000	69.2000	69.2000	-15.764%	1	123	-67.269%
2025-12-02	81.7000	82.1500	81.7000	82.1500	+0.061%	2	123	-72.428%
2025-11-26	82.1000	82.1000	82.1000	82.1000	-20.477%	5	123	-72.412%
2025-11-20	103.2800	103.2800	103.2400	103.2400	+6.105%	2	123	-78.061%
2025-11-14	97.3000	97.3000	97.3000	97.3000	+10.317%	1	123	-76.721%
2025-11-11	88.8200	88.8200	86.8000	88.2000	-5.436%	86	122	-74.320%
2025-11-10	93.6000	93.6000	93.2700	93.2700	-6.214%	2	55	-75.716%
2025-11-07	99.4500	99.4500	99.4500	99.4500	+4.972%	2	54	-77.225%
2025-11-05	94.5200	94.7400	94.5200	94.7400	-15.524%	10	52	-76.092%
2025-10-17	111.9000	112.1500	111.9000	112.1500	+4.911%	21	43	-79.804%
2025-10-14	105.6500	106.9000	105.2500	106.9000	+8.915%	17	22	-78.812%
2025-10-09	98.1500	98.1500	98.1500	98.1500	+4.638%	2	9	-76.923%
2025-10-03	93.9000	93.9000	93.8000	93.8000	+0.557%	2	7	-75.853%
2025-10-01	93.2800	93.2800	93.2800	93.2800	-0.342%	1	6	-75.718%
2025-09-30	93.6000	93.6000	93.6000	93.6000	+7.623%	1	6	-75.801%
2025-09-26	86.9700	86.9700	86.9700	86.9700	+5.739%	1	5	-73.957%
2025-09-23	82.2500	82.2500	82.2500	82.2500	-30.000%	1	4	-72.462%
2025-07-31	117.3500	117.5000	117.3500	117.5000	-12.281%	2	3	-80.723%
2025-07-02	133.9500	133.9500	133.9500	133.9500	0.000%	1	1	-83.091%