Dark

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

EOD

Aug 19, 2026

12.07+17.184%(+1.77)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.9000	12.1000	11.8500	12.0700	+17.184%	56	480	0.000%
2026-08-17	11.7200	11.7200	10.3000	10.3000	-18.577%	23	463	+17.184%
2026-08-14	12.5500	12.6500	12.5500	12.6500	+1.362%	2	465	-4.585%
2026-08-13	12.4800	12.4800	12.4800	12.4800	-4.074%	5	466	-3.285%
2026-08-12	13.0100	13.0100	13.0100	13.0100	-12.802%	1	466	-7.225%
2026-08-06	14.8900	14.9200	14.8900	14.9200	+1.843%	2	467	-19.102%
2026-08-05	14.9500	15.2800	14.5500	14.6500	-22.487%	8	467	-17.611%
2026-08-03	18.9900	18.9900	18.8000	18.9000	-29.609%	4	466	-36.138%
2026-07-29	23.2000	26.8500	23.2000	26.8500	+47.527%	6	468	-55.047%
2026-07-28	18.5000	18.5000	18.0300	18.2000	+9.573%	9	466	-33.681%
2026-07-24	16.5500	16.8000	16.5500	16.6100	-5.194%	18	464	-27.333%
2026-07-17	17.5200	17.5200	17.5200	17.5200	+25.143%	1	448	-31.107%
2026-07-16	13.1800	14.0000	13.1800	14.0000	+21.212%	6	447	-13.786%
2026-07-15	11.5500	11.6000	11.5500	11.5500	-4.545%	11	444	+4.502%
2026-07-14	14.4500	14.4500	12.0500	12.1000	-32.778%	5	444	-0.248%
2026-07-13	17.7900	18.0000	17.7900	18.0000	-18.367%	2	445	-32.944%
2026-07-08	23.1000	23.1000	22.0500	22.0500	+10.526%	27	444	-45.261%
2026-07-07	20.4000	20.4000	19.9500	19.9500	-0.746%	22	443	-39.499%
2026-07-06	20.1000	20.1000	20.1000	20.1000	-11.258%	2	424	-39.950%
2026-07-01	23.4000	23.4000	22.6500	22.6500	-7.739%	76	424	-46.711%
2026-06-30	24.1500	24.5500	24.1500	24.5500	+3.151%	2	425	-50.835%
2026-06-26	23.8000	23.8000	23.8000	23.8000	+22.997%	2	426	-49.286%
2026-06-25	19.3000	19.3500	19.2500	19.3500	+11.527%	10	424	-37.623%
2026-06-18	17.2500	17.3500	17.2500	17.3500	-8.828%	12	418	-30.432%
2026-06-16	19.0300	19.0300	19.0300	19.0300	-20.210%	1	418	-36.574%
2026-06-12	24.1500	24.5500	23.8500	23.8500	-15.635%	31	418	-49.392%
2026-06-09	28.2700	28.2700	28.2700	28.2700	+19.890%	20	432	-57.305%
2026-06-05	23.5800	23.5800	23.5800	23.5800	-2.963%	1	414	-48.813%
2026-06-04	24.3000	24.3000	24.3000	24.3000	-14.886%	1	413	-50.329%
2026-05-28	28.5500	28.5500	28.5500	28.5500	-7.305%	3	413	-57.723%
2026-05-27	30.8000	30.8000	30.8000	30.8000	+1.818%	1	414	-60.812%
2026-05-26	29.7700	30.2500	29.7700	30.2500	+3.596%	228	414	-60.099%
2026-05-22	29.2000	29.2000	29.2000	29.2000	-17.746%	2	287	-58.664%
2026-05-18	35.4500	35.5000	35.4500	35.5000	-0.141%	2	289	-66.000%
2026-05-15	36.5600	36.5600	35.5500	35.5500	+6.278%	10	289	-66.048%
2026-05-14	33.1500	33.4500	33.1500	33.4500	-6.039%	3	283	-63.916%
2026-05-13	37.5500	37.5500	35.6000	35.6000	-9.987%	14	264	-66.096%
2026-05-12	39.8500	40.4000	39.5000	39.5500	+5.326%	13	264	-69.482%
2026-05-11	38.2400	38.2500	37.1000	37.5500	-4.209%	8	264	-67.856%
2026-05-08	37.8000	39.2000	37.8000	39.2000	+1.686%	9	257	-69.209%
2026-05-06	38.4500	38.5500	38.4500	38.5500	-12.506%	2	253	-68.690%
2026-05-05	44.0600	44.0600	44.0600	44.0600	-6.988%	12	253	-72.606%
2026-05-04	45.0400	47.6300	45.0400	47.3700	+8.151%	9	241	-74.520%
2026-05-01	43.8000	43.8000	43.8000	43.8000	-4.989%	1	233	-72.443%
2026-04-30	47.3500	47.6500	46.1000	46.1000	-4.555%	3	233	-73.818%
2026-04-29	48.0500	48.3500	48.0500	48.3000	+10.148%	38	232	-75.010%
2026-04-27	43.9000	44.1500	43.8500	43.8500	+3.420%	13	232	-72.474%
2026-04-23	42.4000	42.4000	42.4000	42.4000	-6.505%	1	226	-71.533%
2026-04-21	45.3500	45.3500	45.3500	45.3500	-7.919%	1	226	-73.385%
2026-04-15	49.5500	49.5500	49.2500	49.2500	-8.372%	3	226	-75.492%
2026-04-13	53.7500	53.7500	53.7500	53.7500	-3.188%	11	225	-77.544%
2026-04-10	55.5200	55.5200	55.5200	55.5200	-2.081%	11	225	-78.260%
2026-04-09	57.1000	57.1000	56.7000	56.7000	+2.254%	2	225	-78.713%
2026-04-08	55.4000	55.4500	55.4000	55.4500	-40.998%	4	225	-78.233%
2026-03-27	93.9800	93.9800	93.9800	93.9800	+13.544%	2	223	-87.157%
2026-03-24	82.6000	82.7700	82.6000	82.7700	+7.354%	20	221	-85.417%
2026-03-23	77.1000	77.1000	77.1000	77.1000	-10.816%	10	221	-84.345%
2026-03-19	91.1000	91.1000	86.4500	86.4500	+0.348%	6	231	-86.038%
2026-03-17	86.2500	86.8500	86.1500	86.1500	-2.113%	7	235	-85.990%
2026-03-16	88.0100	88.0100	88.0100	88.0100	-10.740%	10	231	-86.286%
2026-03-13	93.6500	98.9000	93.6500	98.6000	+19.588%	15	221	-87.759%
2026-03-11	82.4400	83.4500	82.0700	82.4500	-11.724%	41	219	-85.361%
2026-03-06	93.9500	94.0000	93.4000	93.4000	+35.953%	8	203	-87.077%
2026-03-04	68.8500	68.8500	68.7000	68.7000	-1.997%	20	203	-82.431%
2026-03-02	70.3000	70.3000	70.1000	70.1000	+16.833%	2	203	-82.782%
2026-02-24	60.3500	60.3500	60.0000	60.0000	-1.800%	20	202	-79.883%
2026-02-23	61.1000	61.1000	61.1000	61.1000	+8.237%	1	192	-80.245%
2026-02-17	57.9500	57.9500	56.4000	56.4500	+17.116%	4	192	-78.618%
2026-02-09	47.8700	48.2000	47.1500	48.2000	-6.770%	22	192	-74.959%
2026-02-06	51.7000	51.9700	51.7000	51.7000	-12.075%	8	191	-76.654%
2026-02-05	56.7000	62.6800	56.6500	58.8000	+9.763%	26	192	-79.473%
2026-02-04	48.8600	55.3300	48.8600	53.5700	+20.517%	71	186	-77.469%
2026-02-03	44.4500	44.4500	44.4500	44.4500	-3.454%	10	232	-72.846%
2026-01-30	46.4600	48.8000	46.0400	46.0400	-5.013%	60	222	-73.784%
2026-01-28	48.5000	48.5000	48.4700	48.4700	-1.203%	20	186	-75.098%
2026-01-27	48.7500	49.1000	48.7500	49.0600	-0.487%	12	186	-75.397%
2026-01-26	49.3000	49.3000	49.3000	49.3000	-2.857%	1	186	-75.517%
2026-01-23	51.1400	51.1400	50.4700	50.7500	+9.257%	84	186	-76.217%
2026-01-20	46.4900	46.5200	46.4500	46.4500	+9.217%	7	186	-74.015%
2026-01-16	43.1000	43.1500	42.5300	42.5300	-2.454%	30	189	-71.620%
2026-01-15	46.4700	46.6100	42.1800	43.6000	-15.208%	40	189	-72.317%
2026-01-14	51.4500	51.4500	51.4200	51.4200	+0.253%	2	186	-76.527%
2026-01-13	49.0400	51.3000	49.0200	51.2900	+6.301%	22	186	-76.467%
2026-01-12	50.8100	51.3000	48.1500	48.2500	-4.133%	95	194	-74.984%
2026-01-09	50.4000	50.5000	50.3300	50.3300	-2.650%	30	186	-76.018%
2026-01-08	51.7000	51.7000	51.7000	51.7000	+7.373%	10	186	-76.654%
2026-01-06	48.1500	48.1500	48.1500	48.1500	-16.406%	60	186	-74.933%
2025-12-29	57.6000	57.6000	57.6000	57.6000	+1.767%	2	126	-79.045%
2025-12-26	56.5000	56.6000	56.5000	56.6000	-4.553%	2	126	-78.675%
2025-12-22	59.4500	59.4500	59.3000	59.3000	-5.573%	10	126	-79.646%
2025-12-16	62.8000	62.8000	62.8000	62.8000	+7.167%	1	126	-80.780%
2025-12-11	60.4000	60.4000	58.6000	58.6000	-8.936%	6	126	-79.403%
2025-12-10	64.3500	64.3500	64.3500	64.3500	+0.437%	1	125	-81.243%
2025-12-09	64.0700	64.0700	64.0700	64.0700	-7.413%	1	124	-81.161%
2025-12-08	69.2000	69.2000	69.2000	69.2000	-15.764%	1	123	-82.558%
2025-12-02	81.7000	82.1500	81.7000	82.1500	+0.061%	2	123	-85.307%
2025-11-26	82.1000	82.1000	82.1000	82.1000	-20.477%	5	123	-85.298%
2025-11-20	103.2800	103.2800	103.2400	103.2400	+6.105%	2	123	-88.309%
2025-11-14	97.3000	97.3000	97.3000	97.3000	+10.317%	1	123	-87.595%
2025-11-11	88.8200	88.8200	86.8000	88.2000	-5.436%	86	122	-86.315%
2025-11-10	93.6000	93.6000	93.2700	93.2700	-6.214%	2	55	-87.059%
2025-11-07	99.4500	99.4500	99.4500	99.4500	+4.972%	2	54	-87.863%
2025-11-05	94.5200	94.7400	94.5200	94.7400	-15.524%	10	52	-87.260%
2025-10-17	111.9000	112.1500	111.9000	112.1500	+4.911%	21	43	-89.238%
2025-10-14	105.6500	106.9000	105.2500	106.9000	+8.915%	17	22	-88.709%
2025-10-09	98.1500	98.1500	98.1500	98.1500	+4.638%	2	9	-87.702%
2025-10-03	93.9000	93.9000	93.8000	93.8000	+0.557%	2	7	-87.132%
2025-10-01	93.2800	93.2800	93.2800	93.2800	-0.342%	1	6	-87.060%
2025-09-30	93.6000	93.6000	93.6000	93.6000	+7.623%	1	6	-87.105%
2025-09-26	86.9700	86.9700	86.9700	86.9700	+5.739%	1	5	-86.122%
2025-09-23	82.2500	82.2500	82.2500	82.2500	-30.000%	1	4	-85.325%
2025-07-31	117.3500	117.5000	117.3500	117.5000	-12.281%	2	3	-89.728%
2025-07-02	133.9500	133.9500	133.9500	133.9500	0.000%	1	1	-90.989%