Dark

GS20270115P800
GS Jan 15 2027 800.00 Put (GS270115P00800000)
option OPRA

EOD

Aug 19, 2026

14.20+17.842%(+2.15)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.7000	14.2000	11.7000	14.2000	+17.842%	22	1,197	0.000%
2026-08-18	11.9900	12.0500	11.9900	12.0500	+1.261%	2	1,191	+17.842%
2026-08-17	12.0000	12.0000	11.9000	11.9000	-14.388%	7	1,190	+19.328%
2026-08-14	13.9000	13.9000	13.9000	13.9000	+3.269%	1	1,189	+2.158%
2026-08-13	13.3500	13.4600	13.2900	13.4600	-5.874%	4	1,188	+5.498%
2026-08-12	14.3000	14.4000	14.0000	14.3000	-9.779%	6	1,190	-0.699%
2026-08-11	15.9500	15.9500	15.8500	15.8500	-3.354%	2	1,192	-10.410%
2026-08-10	16.8000	16.8000	16.4000	16.4000	-4.373%	71	1,192	-13.415%
2026-08-07	17.7500	17.7500	17.1500	17.1500	+3.625%	25	1,192	-17.201%
2026-08-06	16.6400	17.4700	16.5500	16.5500	+5.751%	3	1,184	-14.199%
2026-08-05	16.3000	16.4000	15.5000	15.6500	-24.213%	342	1,182	-9.265%
2026-07-31	20.8500	20.8500	20.6500	20.6500	-4.619%	4	1,132	-31.235%
2026-07-30	25.2000	25.2000	21.5500	21.6500	-14.291%	100	1,133	-34.411%
2026-07-29	21.5500	27.1300	21.0000	25.2600	+25.985%	162	1,147	-43.785%
2026-07-28	20.1500	20.1500	19.7500	20.0500	+1.519%	59	1,201	-29.177%
2026-07-27	19.0000	20.1500	19.0000	19.7500	+7.337%	19	1,211	-28.101%
2026-07-23	16.4000	18.4000	16.4000	18.4000	+9.134%	2	1,217	-22.826%
2026-07-21	18.0000	18.2300	16.6100	16.8600	-12.416%	56	1,215	-15.777%
2026-07-20	19.2500	19.2500	19.2500	19.2500	+27.483%	2	1,222	-26.234%
2026-07-16	13.1000	15.1000	13.0500	15.1000	+22.366%	43	1,222	-5.960%
2026-07-15	12.3500	13.0000	10.4000	12.3400	-5.077%	938	1,211	+15.073%
2026-07-14	17.0000	17.0000	13.0000	13.0000	-36.585%	70	1,514	+9.231%
2026-07-13	20.3000	20.5000	20.3000	20.5000	+2.500%	7	1,554	-30.732%
2026-07-10	20.0000	20.0000	20.0000	20.0000	-14.530%	10	1,558	-29.000%
2026-07-08	23.3500	23.5500	23.1000	23.4000	+8.333%	24	1,558	-39.316%
2026-07-07	21.2700	21.8500	21.2700	21.6000	-1.144%	39	1,568	-34.259%
2026-07-06	22.3000	22.4000	21.7000	21.8500	-11.143%	81	1,569	-35.011%
2026-07-01	25.7000	25.7000	24.5900	24.5900	-7.382%	128	1,569	-42.253%
2026-06-30	26.5000	26.5500	25.6000	26.5500	+7.927%	6	1,663	-46.516%
2026-06-29	24.3000	25.3500	24.3000	24.6000	-2.767%	299	1,662	-42.276%
2026-06-26	25.5000	26.1500	24.7500	25.3000	+19.905%	122	1,924	-43.874%
2026-06-25	19.2500	21.1000	19.0000	21.1000	+4.715%	91	1,847	-32.701%
2026-06-24	20.0000	20.1500	19.2000	20.1500	+10.714%	8	1,782	-29.529%
2026-06-23	18.2000	18.2000	18.2000	18.2000	-1.355%	1	1,782	-21.978%
2026-06-18	17.7000	18.4500	17.5000	18.4500	-3.655%	49	1,782	-23.035%
2026-06-17	18.0000	19.1500	18.0000	19.1500	-4.250%	46	1,782	-25.849%
2026-06-16	21.0000	21.4900	20.0000	20.0000	-7.106%	26	1,782	-29.000%
2026-06-15	22.0000	22.0000	21.3500	21.5300	-17.192%	222	1,803	-34.046%
2026-06-12	27.3000	27.3000	25.7000	26.0000	-12.458%	8	1,931	-45.385%
2026-06-11	30.0500	30.0500	29.7000	29.7000	-12.518%	152	1,931	-52.189%
2026-06-10	32.3500	34.5000	32.3500	33.9500	+9.516%	432	2,069	-58.174%
2026-06-09	31.0500	33.2500	29.9700	31.0000	+10.124%	90	1,674	-54.194%
2026-06-08	27.2700	28.4300	27.2700	28.1500	-4.576%	27	1,642	-49.556%
2026-06-05	28.3300	29.5000	27.4500	29.5000	+18.000%	196	1,630	-51.864%
2026-06-04	25.5800	25.5800	24.5200	25.0000	-7.407%	7	1,478	-43.200%
2026-06-03	26.3500	27.0000	26.3500	27.0000	+16.329%	7	1,474	-47.407%
2026-06-02	23.1500	24.0000	23.1500	23.2100	-6.487%	12	1,476	-38.819%
2026-06-01	27.0000	27.0000	24.8200	24.8200	-9.118%	7	1,485	-42.788%
2026-05-29	28.9500	29.0000	27.3100	27.3100	-7.424%	180	1,486	-48.004%
2026-05-28	32.8500	32.8500	29.5000	29.5000	-10.198%	44	1,599	-51.864%
2026-05-27	33.0000	33.0000	32.8500	32.8500	+1.703%	3	1,642	-56.773%
2026-05-26	31.6600	32.3000	31.6200	32.3000	+6.425%	5	1,642	-56.037%
2026-05-22	31.6400	31.6400	30.3500	30.3500	-9.403%	16	1,643	-53.213%
2026-05-21	31.9400	33.5000	31.8700	33.5000	-1.615%	21	1,636	-57.612%
2026-05-20	38.4000	38.4000	34.0500	34.0500	-18.169%	55	1,636	-58.297%
2026-05-19	40.7000	41.6100	40.7000	41.6100	+8.218%	2	1,583	-65.874%
2026-05-15	38.4000	38.4500	38.1000	38.4500	+7.854%	3	1,583	-63.069%
2026-05-14	35.8500	35.8500	35.4000	35.6500	-8.824%	7	1,583	-60.168%
2026-05-13	40.5000	40.5000	38.0000	39.1000	-2.542%	273	1,382	-63.683%
2026-05-12	42.3500	42.5000	39.4700	40.1200	+1.441%	50	1,382	-64.606%
2026-05-11	40.4100	40.9700	38.2500	39.5500	-3.631%	71	1,382	-64.096%
2026-05-08	38.1500	42.0000	38.1500	41.0400	-0.702%	49	1,376	-65.400%
2026-05-07	40.7000	41.3300	40.4000	41.3300	+1.002%	24	1,375	-65.642%
2026-05-06	41.7400	42.3000	40.1000	40.9200	-12.000%	84	1,371	-65.298%
2026-05-05	48.8800	48.8800	45.9000	46.5000	-8.139%	62	1,363	-69.462%
2026-05-04	48.0700	51.0000	46.3000	50.6200	+8.697%	464	1,359	-71.948%
2026-05-01	48.9800	49.0600	46.1900	46.5700	-5.191%	152	1,049	-69.508%
2026-04-30	51.5700	51.5700	48.7500	49.1200	-5.810%	109	1,049	-71.091%
2026-04-29	51.3000	53.7500	51.3000	52.1500	+10.957%	108	1,057	-72.771%
2026-04-28	46.5000	47.7500	46.5000	47.0000	+1.206%	36	1,032	-69.787%
2026-04-27	46.8000	46.9600	46.4200	46.4400	-2.886%	66	1,028	-69.423%
2026-04-23	45.4000	48.1000	44.3000	47.8200	+3.821%	248	1,028	-70.305%
2026-04-22	45.7100	46.9500	44.2500	46.0600	-6.893%	538	1,028	-69.171%
2026-04-21	44.5700	49.4800	44.1500	49.4700	+7.543%	168	934	-71.296%
2026-04-20	45.7300	46.2000	45.2300	46.0000	-3.158%	73	934	-69.130%
2026-04-17	49.5000	49.5000	46.4500	47.5000	-8.654%	55	956	-70.105%
2026-04-16	52.2900	52.2900	52.0000	52.0000	-0.478%	85	961	-72.692%
2026-04-15	49.2200	52.9800	49.2200	52.2500	-6.025%	82	945	-72.823%
2026-04-14	55.6000	55.6000	55.6000	55.6000	-3.472%	2	878	-74.460%
2026-04-13	65.8800	65.8800	57.6000	57.6000	-1.370%	4	878	-75.347%
2026-04-10	58.8300	60.3000	58.4000	58.4000	-0.358%	17	876	-75.685%
2026-04-09	60.1500	60.1500	58.6100	58.6100	-1.080%	5	880	-75.772%
2026-04-08	58.4500	60.0000	58.4000	59.2500	-21.523%	114	881	-76.034%
2026-04-07	76.0000	76.0000	75.5000	75.5000	+2.096%	2	796	-81.192%
2026-04-01	72.4000	75.8500	72.4000	73.9500	-22.076%	49	797	-80.798%
2026-03-30	95.1000	95.1500	94.9000	94.9000	-6.086%	4	753	-85.037%
2026-03-27	101.0500	101.0500	101.0500	101.0500	+13.412%	2	754	-85.948%
2026-03-26	89.1000	89.1000	89.1000	89.1000	+14.231%	1	754	-84.063%
2026-03-25	78.0000	78.0000	78.0000	78.0000	-3.106%	1	753	-81.795%
2026-03-24	86.8000	86.8200	80.5000	80.5000	-3.012%	27	752	-82.360%
2026-03-23	83.0000	83.0000	83.0000	83.0000	-6.321%	1	749	-82.892%
2026-03-20	90.9000	90.9000	88.6000	88.6000	-3.169%	2	749	-83.973%
2026-03-19	95.2700	95.2700	91.5000	91.5000	+0.494%	17	748	-84.481%
2026-03-18	89.0000	91.0500	89.0000	91.0500	+0.663%	3	736	-84.404%
2026-03-17	88.1500	91.3000	87.2000	90.4500	-6.897%	109	734	-84.301%
2026-03-16	95.0000	97.4000	95.0000	97.1500	-5.358%	14	779	-85.383%
2026-03-13	99.5500	102.6500	98.2500	102.6500	+2.190%	21	775	-86.167%
2026-03-12	98.0400	101.0000	97.2000	100.4500	+14.853%	6	782	-85.864%
2026-03-11	88.1500	88.1500	87.4000	87.4600	+2.894%	5	779	-83.764%
2026-03-10	82.3900	85.8000	82.3900	85.0000	-9.613%	3	777	-83.294%
2026-03-09	96.0000	100.1000	92.1500	94.0400	+3.923%	42	776	-84.900%
2026-03-06	97.2800	97.3500	88.8200	90.4900	+2.947%	25	779	-84.308%
2026-03-05	79.8500	87.9000	79.8500	87.9000	-0.442%	24	765	-83.845%
2026-03-03	89.7500	89.8000	88.2900	88.2900	+12.400%	35	744	-83.917%
2026-02-27	69.9000	78.5500	69.0500	78.5500	+43.052%	20	739	-81.922%
2026-02-26	54.9100	54.9100	54.9100	54.9100	-12.214%	1	738	-74.140%
2026-02-24	67.0000	67.0000	62.5500	62.5500	+2.122%	4	738	-77.298%
2026-02-20	61.1500	61.2500	61.1500	61.2500	+3.288%	2	737	-76.816%
2026-02-19	59.3500	59.3500	59.3000	59.3000	+7.525%	2	736	-76.054%
2026-02-18	55.7000	55.7000	54.2500	55.1500	-7.529%	21	737	-74.252%
2026-02-17	61.8200	61.9200	59.2000	59.6400	-16.000%	62	739	-76.190%
2026-02-13	71.0000	71.0000	71.0000	71.0000	+13.346%	1	731	-80.000%
2026-02-12	50.9900	65.3000	50.6000	62.6400	+19.565%	30	731	-77.331%
2026-02-11	49.1500	54.3000	48.6500	52.3900	-1.781%	20	720	-72.896%
2026-02-10	48.2000	53.8700	47.8500	53.3400	+6.595%	24	718	-73.378%
2026-02-09	53.7500	53.7500	49.7200	50.0400	-6.954%	15	721	-71.623%
2026-02-06	56.1000	57.0000	53.7500	53.7800	-15.969%	172	724	-73.596%
2026-02-05	63.5000	66.9500	63.1600	64.0000	+6.756%	16	757	-77.813%
2026-02-04	55.0500	61.8000	54.6900	59.9500	+15.001%	150	756	-76.314%
2026-02-03	48.0000	53.5000	48.0000	52.1300	+6.388%	22	686	-72.760%
2026-02-02	49.0000	49.0000	49.0000	49.0000	-1.882%	1	680	-71.020%
2026-01-30	50.1000	50.1000	49.9400	49.9400	-0.120%	8	680	-71.566%
2026-01-29	50.3000	50.5500	50.0000	50.0000	-3.288%	4	683	-71.600%
2026-01-28	52.0000	52.0000	50.8600	51.7000	+0.878%	12	682	-72.534%
2026-01-27	52.0500	52.2000	51.2500	51.2500	-0.485%	10	685	-72.293%
2026-01-26	51.3000	51.5000	51.3000	51.5000	-3.738%	2	687	-72.427%
2026-01-23	52.5000	53.5000	52.5000	53.5000	+12.277%	11	687	-73.458%
2026-01-22	47.6500	47.6500	46.0000	47.6500	+1.383%	191	676	-70.199%
2026-01-21	48.5000	48.5000	47.0000	47.0000	-7.843%	5	503	-69.787%
2026-01-20	51.0000	51.0000	51.0000	51.0000	+11.111%	1	498	-72.157%
2026-01-16	45.5000	45.9000	45.5000	45.9000	+2.000%	30	478	-69.063%
2026-01-15	49.0500	49.8500	45.0000	45.0000	-14.579%	36	478	-68.444%
2026-01-13	54.1000	54.1000	52.6800	52.6800	-0.472%	12	460	-73.045%
2026-01-12	54.9400	54.9400	52.9300	52.9300	-0.414%	20	460	-73.172%
2026-01-09	55.0000	55.0000	53.1500	53.1500	-3.170%	2	449	-73.283%
2026-01-08	55.1500	55.1500	54.8900	54.8900	+5.558%	20	447	-74.130%
2026-01-07	52.0000	52.0000	52.0000	52.0000	+0.193%	10	447	-72.692%
2026-01-06	51.9000	51.9000	51.9000	51.9000	-17.357%	1	447	-72.640%
2026-01-02	64.1000	64.1000	62.8000	62.8000	-3.681%	6	446	-77.389%
2025-12-31	65.3100	65.3100	65.1000	65.2000	-1.212%	3	447	-78.221%
2025-12-30	63.3100	66.0000	63.3100	66.0000	+8.785%	71	447	-78.485%
2025-12-29	61.4500	61.4500	60.6700	60.6700	+2.138%	28	397	-76.595%
2025-12-26	59.0000	59.6500	58.6000	59.4000	-4.116%	23	390	-76.094%
2025-12-23	61.9500	62.0000	61.9500	61.9500	-0.402%	4	385	-77.078%
2025-12-22	62.2500	62.6500	62.2000	62.2000	-9.855%	5	387	-77.170%
2025-12-18	67.2000	69.0000	67.2000	69.0000	-2.266%	100	386	-79.420%
2025-12-17	70.7000	70.7000	70.6000	70.6000	+6.566%	2	286	-79.887%
2025-12-16	66.2500	66.2500	66.2500	66.2500	+2.953%	1	286	-78.566%
2025-12-15	63.9500	64.3500	63.9500	64.3500	+1.691%	2	287	-77.933%
2025-12-11	64.9000	64.9000	63.2800	63.2800	-4.063%	30	287	-77.560%
2025-12-10	69.8000	69.8000	65.9600	65.9600	-5.080%	4	262	-78.472%
2025-12-09	68.9500	69.4900	68.9500	69.4900	-1.558%	10	262	-79.565%
2025-12-08	70.1200	70.5900	70.1200	70.5900	-8.205%	2	262	-79.884%
2025-12-04	77.0500	77.0500	76.9000	76.9000	-2.671%	2	260	-81.534%
2025-12-03	84.0000	84.0000	79.0100	79.0100	-7.537%	15	261	-82.028%
2025-12-02	85.6000	85.6000	85.1000	85.4500	-1.984%	22	251	-83.382%
2025-12-01	87.2400	87.2400	87.1800	87.1800	+1.431%	2	251	-83.712%
2025-11-26	88.4600	88.4600	85.9500	85.9500	-20.453%	6	251	-83.479%
2025-11-20	108.2100	108.2100	108.0500	108.0500	-1.098%	4	251	-86.858%
2025-11-18	109.0000	109.2500	109.0000	109.2500	+14.638%	2	251	-87.002%
2025-11-13	81.2000	95.4500	81.2000	95.3000	-0.063%	18	250	-85.100%
2025-11-10	95.3600	95.3600	95.3600	95.3600	-12.192%	1	245	-85.109%
2025-11-07	108.6000	108.6000	108.6000	108.6000	+8.600%	10	245	-86.924%
2025-11-06	100.0000	100.0000	100.0000	100.0000	+1.112%	1	245	-85.800%
2025-11-05	99.1000	99.2000	98.7000	98.9000	+4.018%	8	244	-85.642%
2025-10-28	95.2500	95.2500	95.0800	95.0800	+0.084%	11	244	-85.065%
2025-10-27	93.5000	95.0000	93.5000	95.0000	-19.560%	18	223	-85.053%
2025-10-17	118.1000	118.1000	118.1000	118.1000	+4.237%	10	223	-87.976%
2025-10-16	113.3000	113.3000	113.3000	113.3000	+9.840%	10	223	-87.467%
2025-10-15	103.1500	103.1500	103.1500	103.1500	-6.056%	1	223	-86.234%
2025-10-14	109.8000	109.8000	109.8000	109.8000	+8.071%	22	224	-87.067%
2025-10-13	101.6000	101.6000	101.6000	101.6000	+1.600%	1	224	-86.024%
2025-10-08	100.0000	100.0000	100.0000	100.0000	+1.471%	3	223	-85.800%
2025-10-03	98.5500	98.5500	98.5500	98.5500	-5.040%	2	223	-85.591%
2025-10-02	103.7800	103.7800	103.7800	103.7800	+13.396%	10	223	-86.317%
2025-09-26	91.5200	91.5200	91.5200	91.5200	-6.181%	1	223	-84.484%
2025-09-25	94.9800	97.5500	94.9800	97.5500	+12.905%	16	223	-85.443%
2025-09-23	86.5500	86.5500	86.4000	86.4000	-3.410%	2	223	-83.565%
2025-09-18	89.4500	89.4500	89.4500	89.4500	-8.724%	1	221	-84.125%
2025-09-15	98.2000	98.2000	98.0000	98.0000	-0.960%	2	221	-85.510%
2025-09-11	98.2000	98.9500	98.2000	98.9500	-12.743%	205	221	-85.649%
2025-09-09	113.4000	113.4000	113.4000	113.4000	-3.980%	1	17	-87.478%
2025-09-08	117.5000	118.1000	117.5000	118.1000	+4.959%	2	16	-87.976%
2025-08-28	112.4900	112.5200	112.4900	112.5200	-8.706%	2	15	-87.380%
2025-07-31	123.1500	123.2500	123.1500	123.2500	-11.775%	2	15	-88.479%
2025-07-07	140.1500	140.4900	139.7000	139.7000	-15.436%	20	13	-89.835%
2025-06-24	165.2000	165.2000	165.2000	165.2000	-4.806%	1	3	-91.404%
2025-06-23	173.5400	173.5400	173.5400	173.5400	-2.833%	1	4	-91.817%
2025-06-20	178.6000	178.6000	178.6000	178.6000	-0.981%	2	3	-92.049%
2025-06-18	180.3700	180.3700	180.3700	180.3700	-4.171%	1	4	-92.127%
2025-06-17	185.9100	188.2300	185.9100	188.2200	+2.567%	4	4	-92.456%
2025-06-16	183.8900	183.8900	182.6000	183.5100	-6.777%	4	3	-92.262%
2025-06-13	195.4400	196.8500	193.5100	196.8500	+5.132%	8	6	-92.786%
2025-06-12	187.1100	187.2400	187.1100	187.2400	+8.244%	2	2	-92.416%
2025-01-23	172.9500	172.9800	172.9500	172.9800	-11.560%	4	3	-91.791%
2025-01-16	194.9300	195.5900	194.9300	195.5900	-2.127%	4	4	-92.740%
2024-11-29	199.8400	199.8400	199.8400	199.8400	+1.328%	2	0	-92.894%
2024-11-27	197.2200	197.2200	197.2200	197.2200	0.000%	1	0	-92.800%