Dark

GS20270115P820
GS Jan 15 2027 820.00 Put (GS270115P00820000)
option OPRA

EOD

Aug 19, 2026

16.30+9.912%(+1.47)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.6400	16.3000	15.4800	16.3000	+9.912%	51	229	0.000%
2026-08-18	15.2500	15.4500	14.8300	14.8300	+3.706%	12	228	+9.912%
2026-08-17	14.3000	14.3000	14.3000	14.3000	-31.742%	1	226	+13.986%
2026-08-07	20.6500	20.9500	20.6500	20.9500	+4.750%	2	226	-22.196%
2026-08-06	20.0000	20.0000	20.0000	20.0000	-24.670%	1	226	-18.500%
2026-07-30	26.5500	26.5500	26.5500	26.5500	-17.929%	8	225	-38.606%
2026-07-29	32.0000	32.3500	32.0000	32.3500	+40.347%	2	225	-49.614%
2026-07-28	23.0500	23.0500	23.0500	23.0500	+9.242%	5	225	-29.284%
2026-07-23	21.1000	21.1000	21.1000	21.1000	-7.416%	1	226	-22.749%
2026-07-17	21.5600	22.7900	21.1500	22.7900	+52.441%	9	225	-28.477%
2026-07-14	15.1500	15.1500	14.9500	14.9500	-35.837%	2	227	+9.030%
2026-07-13	23.3000	23.3000	23.3000	23.3000	+1.085%	2	227	-30.043%
2026-07-10	23.0500	23.0500	23.0500	23.0500	-8.532%	1	227	-29.284%
2026-07-07	24.7000	25.2000	24.7000	25.2000	-13.993%	2	227	-35.317%
2026-06-30	29.3000	29.3000	29.3000	29.3000	+3.534%	2	227	-44.369%
2026-06-29	28.5900	28.9000	28.3000	28.3000	-2.414%	28	229	-42.403%
2026-06-26	28.8500	29.0000	28.7000	29.0000	+45.363%	14	231	-43.793%
2026-06-18	19.9500	19.9500	19.9500	19.9500	-13.748%	1	230	-18.296%
2026-06-15	23.1300	23.1300	23.1300	23.1300	-18.699%	1	230	-29.529%
2026-06-12	28.6000	28.6000	28.4500	28.4500	-10.675%	2	229	-42.707%
2026-06-05	28.6400	31.8500	28.6400	31.8500	-14.497%	12	229	-48.823%
2026-05-27	37.2500	37.2500	37.2500	37.2500	+4.400%	1	228	-56.242%
2026-05-22	35.5000	35.6800	35.5000	35.6800	-3.698%	4	227	-54.316%
2026-05-21	37.0500	37.0500	37.0500	37.0500	-21.254%	12	229	-56.005%
2026-05-19	47.0500	47.0500	47.0500	47.0500	+6.448%	1	229	-65.356%
2026-05-18	44.2500	44.2500	44.2000	44.2000	+6.634%	2	216	-63.122%
2026-05-14	40.3000	41.4500	39.9000	41.4500	-7.271%	16	216	-60.676%
2026-05-13	44.0000	44.7000	44.0000	44.7000	-7.261%	2	203	-63.535%
2026-05-12	48.4500	48.4500	48.2000	48.2000	+9.173%	3	203	-66.183%
2026-05-11	45.6000	45.6000	43.9500	44.1500	-7.248%	134	203	-63.080%
2026-05-08	45.9000	47.6000	45.9000	47.6000	+0.912%	2	100	-65.756%
2026-05-07	47.4000	47.4000	47.1700	47.1700	-0.903%	3	99	-65.444%
2026-05-06	47.8000	47.8000	47.6000	47.6000	-17.030%	2	96	-65.756%
2026-05-04	55.0500	57.3700	55.0500	57.3700	+10.539%	4	96	-71.588%
2026-04-27	52.0500	52.0500	51.9000	51.9000	-22.456%	2	96	-68.593%
2026-04-13	66.9300	66.9300	66.9300	66.9300	+0.768%	1	95	-75.646%
2026-04-10	66.2000	66.4200	66.2000	66.4200	+0.151%	2	96	-75.459%
2026-04-09	66.9000	66.9000	66.3200	66.3200	+1.484%	9	96	-75.422%
2026-04-08	66.0500	66.1600	65.3500	65.3500	-21.737%	36	98	-75.057%
2026-04-07	83.5000	83.5000	83.5000	83.5000	+3.856%	1	85	-80.479%
2026-04-06	80.4000	80.4000	80.4000	80.4000	-25.741%	1	84	-79.726%
2026-03-27	108.2700	108.2700	108.2700	108.2700	+20.166%	2	83	-84.945%
2026-03-24	96.0000	96.0000	90.1000	90.1000	-1.347%	6	83	-81.909%
2026-03-23	91.3300	91.3300	91.3300	91.3300	-4.516%	15	83	-82.153%
2026-03-20	101.2500	101.2500	95.0500	95.6500	-4.321%	19	98	-82.959%
2026-03-19	99.9900	99.9900	99.9700	99.9700	-0.080%	6	87	-83.695%
2026-03-17	96.7400	100.9500	96.7000	100.0500	-5.524%	13	87	-83.708%
2026-03-16	104.6500	107.4500	101.9000	105.9000	-4.680%	73	91	-84.608%
2026-03-13	107.4400	111.1000	107.4400	111.1000	-0.804%	24	100	-85.329%
2026-03-12	109.5000	112.5800	109.5000	112.0000	+15.404%	47	76	-85.446%
2026-03-11	95.4500	97.0500	95.4500	97.0500	-3.481%	3	44	-83.205%
2026-03-09	100.5500	100.5500	100.5500	100.5500	+0.259%	2	41	-83.789%
2026-03-06	96.0000	100.2900	96.0000	100.2900	+10.452%	4	40	-83.747%
2026-03-05	91.5800	91.5800	90.8000	90.8000	+28.794%	2	37	-82.048%
2026-02-24	70.5000	70.5000	70.5000	70.5000	+9.899%	1	37	-76.879%
2026-02-19	64.1500	64.1500	64.1500	64.1500	-3.967%	1	36	-74.591%
2026-02-17	66.3000	66.8000	66.1500	66.8000	+21.014%	10	35	-75.599%
2026-02-09	55.0500	55.2000	55.0500	55.2000	+5.646%	2	36	-70.471%
2026-01-22	52.2500	52.2500	52.2500	52.2500	+1.654%	1	35	-68.804%
2026-01-16	50.8500	51.4000	50.8500	51.4000	-25.323%	2	34	-68.288%
2025-12-23	69.0500	69.0500	68.8300	68.8300	-8.104%	2	34	-76.318%
2025-12-16	74.9000	75.1500	74.9000	74.9000	+4.609%	5	33	-78.238%
2025-12-12	71.9000	71.9000	71.6000	71.6000	-6.771%	2	30	-77.235%
2025-12-10	76.8000	76.8000	76.8000	76.8000	-18.036%	1	30	-78.776%
2025-12-02	94.1000	94.5500	93.7000	93.7000	-14.273%	6	30	-82.604%
2025-11-25	109.3000	109.3000	109.3000	109.3000	-1.885%	1	33	-85.087%
2025-11-14	111.7000	112.1200	111.4000	111.4000	-11.369%	23	32	-85.368%
2025-10-22	125.6900	125.6900	125.6900	125.6900	+17.742%	1	18	-87.032%
2025-10-03	106.8500	106.8500	106.7500	106.7500	+3.580%	2	19	-84.731%
2025-09-29	103.0600	103.0600	103.0600	103.0600	-2.155%	1	19	-84.184%
2025-09-24	98.6300	105.3300	98.6300	105.3300	+3.549%	2	18	-84.525%
2025-09-22	101.7200	101.7200	101.7200	101.7200	-5.253%	1	18	-83.976%
2025-09-11	107.3600	107.3600	107.3600	107.3600	-14.009%	2	18	-84.817%
2025-09-09	124.8500	124.8500	124.8500	124.8500	-10.050%	1	16	-86.944%
2025-08-08	136.4500	138.8000	136.4500	138.8000	+2.549%	13	15	-88.256%
2025-07-31	135.3500	135.3500	135.3500	135.3500	-39.376%	2	2	-87.957%
2024-11-11	223.2600	223.2600	223.2600	223.2600	0.000%	1	1	-92.699%