Dark

GS20270115P810
GS Jan 15 2027 810.00 Put (GS270115P00810000)
option OPRA

EOD

Jun 30, 2026

27.93+3.444%(+0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	28.2500	28.2500	27.9300	27.9300	+3.444%	2	534	0.000%
2026-06-26	26.4500	27.3000	26.4500	27.0000	+44.000%	28	533	+3.444%
2026-06-18	18.7500	18.7500	18.7500	18.7500	-42.922%	5	521	+48.960%
2026-06-11	32.8500	32.8500	32.8500	32.8500	-5.058%	1	521	-14.977%
2026-06-10	34.6000	34.6000	34.6000	34.6000	+0.435%	1	522	-19.277%
2026-06-09	31.7300	35.3000	31.7300	34.4500	+17.577%	34	521	-18.926%
2026-06-08	29.3000	29.3000	29.3000	29.3000	-5.788%	5	498	-4.676%
2026-06-05	26.5700	31.1000	26.5700	31.1000	+14.760%	21	498	-10.193%
2026-06-01	28.4500	28.4500	27.1000	27.1000	-6.390%	17	487	+3.063%
2026-05-29	31.0000	31.0000	28.7800	28.9500	-6.613%	101	487	-3.523%
2026-05-26	31.0000	31.0000	31.0000	31.0000	-12.921%	3	436	-9.903%
2026-05-21	35.4500	35.6000	35.4500	35.6000	-18.999%	2	436	-21.545%
2026-05-19	43.5000	43.9500	43.5000	43.9500	+8.519%	9	436	-36.451%
2026-05-15	41.4000	41.4000	40.5000	40.5000	+7.370%	5	436	-31.037%
2026-05-14	39.9000	39.9000	37.4000	37.7200	-9.436%	164	439	-25.954%
2026-05-13	43.3700	43.3700	40.6000	41.6500	-1.303%	28	354	-32.941%
2026-05-12	44.6500	44.6500	42.1500	42.2000	-0.589%	104	354	-33.815%
2026-05-11	43.6400	43.6400	41.5800	42.4500	-3.785%	20	354	-34.205%
2026-05-08	44.6000	44.7000	43.7500	44.1200	-1.846%	24	353	-36.695%
2026-05-07	44.6000	44.9500	44.6000	44.9500	-8.749%	6	344	-37.864%
2026-05-05	52.1300	52.1300	49.2600	49.2600	-8.946%	31	343	-43.301%
2026-05-04	50.4700	54.1000	49.9500	54.1000	+8.963%	91	352	-48.373%
2026-05-01	51.9700	52.1700	48.5500	49.6500	-1.683%	115	285	-43.746%
2026-04-30	54.4600	54.4600	50.5000	50.5000	-9.075%	33	285	-44.693%
2026-04-29	56.5000	56.5000	55.1500	55.5400	+11.080%	21	282	-49.712%
2026-04-28	50.1000	50.1000	50.0000	50.0000	+2.859%	6	287	-44.140%
2026-04-27	49.4000	50.5800	48.5700	48.6100	-5.151%	72	287	-42.543%
2026-04-24	51.2500	51.2500	51.2500	51.2500	+0.294%	10	285	-45.502%
2026-04-23	48.6500	51.3000	47.0500	51.1000	+4.499%	138	285	-45.342%
2026-04-22	47.7500	48.9000	47.5700	48.9000	-4.919%	100	306	-42.883%
2026-04-21	46.7400	51.4800	46.5000	51.4300	+4.384%	108	283	-45.693%
2026-04-20	49.5800	49.5800	48.5500	49.2700	-2.339%	172	283	-43.312%
2026-04-17	52.4400	52.4400	49.6500	50.4500	-9.862%	98	345	-44.638%
2026-04-16	56.8200	56.8200	54.6000	55.9700	+0.036%	189	321	-50.098%
2026-04-15	55.6000	55.9500	54.8000	55.9500	-1.583%	59	256	-50.080%
2026-04-14	58.6200	59.2000	56.8200	56.8500	-8.967%	56	243	-50.871%
2026-04-13	67.7000	68.0000	62.4500	62.4500	+3.343%	192	229	-55.276%
2026-04-10	62.1900	62.5500	60.4300	60.4300	-1.915%	98	210	-53.781%
2026-04-09	63.2300	64.4500	60.3500	61.6100	-3.372%	101	179	-54.666%
2026-04-08	59.0700	64.6600	59.0000	63.7600	-18.141%	213	195	-56.195%
2026-04-07	77.8200	77.9100	77.8200	77.8900	+2.622%	15	107	-64.142%
2026-04-06	76.0000	76.1000	75.9000	75.9000	-10.305%	6	99	-63.202%
2026-03-31	84.6200	84.6200	84.6200	84.6200	-20.064%	7	99	-66.994%
2026-03-27	103.0000	105.8600	103.0000	105.8600	+14.915%	7	95	-73.616%
2026-03-26	92.1200	92.1200	92.1200	92.1200	+7.116%	1	90	-69.681%
2026-03-25	86.0000	86.0000	86.0000	86.0000	+1.176%	1	90	-67.523%
2026-03-24	85.0000	85.0000	85.0000	85.0000	-12.054%	1	90	-67.141%
2026-03-20	95.6000	96.6500	90.5500	96.6500	+0.625%	45	89	-71.102%
2026-03-19	100.6500	100.7000	96.0500	96.0500	+0.261%	8	69	-70.921%
2026-03-18	95.3500	95.8000	95.3500	95.8000	-0.156%	2	68	-70.846%
2026-03-17	94.9000	95.9500	94.9000	95.9500	-5.607%	3	69	-70.891%
2026-03-16	99.0500	101.6500	98.4000	101.6500	-5.133%	13	68	-72.523%
2026-03-13	107.1500	107.1500	107.1500	107.1500	+0.375%	3	56	-73.934%
2026-03-12	101.6600	106.7500	101.6600	106.7500	+17.566%	3	53	-73.836%
2026-03-11	90.8000	90.8000	90.8000	90.8000	-3.905%	4	53	-69.240%
2026-03-03	94.2500	94.4900	94.1000	94.4900	+19.005%	3	49	-70.441%
2026-03-02	80.8500	80.8500	79.4000	79.4000	-2.096%	9	48	-64.824%
2026-02-27	81.0000	81.1000	80.9000	81.1000	+28.730%	9	57	-65.561%
2026-02-25	63.0000	63.0000	63.0000	63.0000	-2.853%	3	57	-55.667%
2026-02-20	64.8500	64.8500	64.8500	64.8500	+3.843%	2	57	-56.931%
2026-02-17	62.6500	62.6500	62.4500	62.4500	-9.493%	2	57	-55.276%
2026-02-13	69.0000	69.0000	69.0000	69.0000	+23.656%	2	55	-59.522%
2026-02-11	55.8000	55.8000	55.8000	55.8000	+5.782%	1	55	-49.946%
2026-02-10	51.2500	52.9000	51.2500	52.7500	-9.752%	3	54	-47.052%
2026-02-04	58.6500	58.6500	58.4500	58.4500	+8.442%	2	53	-52.216%
2026-01-27	54.1500	54.1500	53.9000	53.9000	+4.155%	2	52	-48.182%
2026-01-21	51.7500	51.7500	51.7500	51.7500	+1.750%	1	51	-46.029%
2026-01-20	50.8600	50.8600	50.8600	50.8600	+4.435%	1	50	-45.085%
2026-01-16	48.8000	48.8000	48.7000	48.7000	-9.982%	2	50	-42.649%
2026-01-06	54.1000	54.1000	54.1000	54.1000	-14.547%	1	50	-48.373%
2026-01-02	63.3100	63.3100	63.3100	63.3100	-9.428%	11	50	-55.884%
2025-12-31	69.6500	69.9000	69.6500	69.9000	+11.217%	2	39	-60.043%
2025-12-26	62.8500	62.8500	62.8500	62.8500	-4.773%	2	39	-55.561%
2025-12-22	66.0000	66.0000	66.0000	66.0000	-0.452%	16	39	-57.682%
2025-12-15	66.0000	66.3000	66.0000	66.3000	+2.031%	2	39	-57.873%
2025-12-12	64.9800	64.9800	64.9800	64.9800	-7.118%	1	39	-57.018%
2025-12-10	69.9600	69.9600	69.9600	69.9600	-21.305%	1	40	-60.077%
2025-12-02	89.3500	89.7500	88.9000	88.9000	-12.886%	12	39	-68.583%
2025-11-25	107.3500	107.3500	101.9500	102.0500	-17.335%	31	39	-72.631%
2025-10-17	123.6500	123.6500	123.0500	123.4500	+20.380%	4	10	-77.375%
2025-09-25	101.5000	102.5500	101.5000	102.5500	+12.878%	5	8	-72.765%
2025-09-23	90.8500	90.8500	90.8500	90.8500	-11.873%	1	3	-69.257%
2025-09-11	103.0900	103.0900	103.0900	103.0900	-13.370%	1	2	-72.907%
2025-09-09	119.0000	119.0000	119.0000	119.0000	-3.698%	1	3	-76.529%
2025-09-05	123.5700	123.5700	123.5700	123.5700	-4.321%	1	3	-77.397%
2025-07-31	129.2000	129.2000	129.1500	129.1500	0.000%	2	2	-78.374%