Dark

GS20270115P830
GS Jan 15 2027 830.00 Put (GS270115P00830000)
option OPRA

EOD

Aug 19, 2026

17.30+14.950%(+2.25)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	17.3000	17.3000	17.3000	17.3000	+14.950%	33	171	0.000%
2026-08-17	16.1100	16.3600	15.0500	15.0500	-19.086%	4	138	+14.950%
2026-08-12	17.6100	18.6500	17.5900	18.6000	-12.512%	20	139	-6.989%
2026-08-10	21.5000	21.5000	21.2600	21.2600	+4.832%	15	132	-18.627%
2026-08-06	19.9000	20.3200	19.9000	20.2800	-5.322%	8	145	-14.694%
2026-08-04	21.5200	21.5200	21.4200	21.4200	-5.514%	2	145	-19.234%
2026-07-23	22.6700	22.6700	22.6700	22.6700	+39.080%	1	145	-23.688%
2026-07-14	16.3000	16.3000	16.3000	16.3000	-34.008%	9	145	+6.135%
2026-07-10	24.7000	24.7000	24.7000	24.7000	-15.498%	1	151	-29.960%
2026-07-08	30.5000	30.5000	29.2300	29.2300	-7.059%	7	151	-40.814%
2026-07-02	31.4500	31.4500	31.4500	31.4500	+2.110%	11	141	-44.992%
2026-06-26	30.7000	30.8000	30.7000	30.8000	+45.626%	4	141	-43.831%
2026-06-22	21.1000	21.1500	21.1000	21.1500	-29.453%	2	138	-18.203%
2026-06-12	30.4000	30.4000	29.9800	29.9800	-18.643%	3	137	-42.295%
2026-06-11	40.0500	40.1500	36.8000	36.8500	-0.271%	8	138	-53.053%
2026-06-09	34.4700	37.1000	34.4700	36.9500	+11.295%	11	140	-53.180%
2026-06-08	33.2000	33.2000	33.2000	33.2000	+8.674%	6	145	-47.892%
2026-06-05	30.8000	30.8000	30.5500	30.5500	-4.232%	10	143	-43.372%
2026-06-01	31.7500	31.9000	31.7500	31.9000	-18.310%	2	141	-45.768%
2026-05-27	39.0500	39.1000	39.0500	39.0500	-1.014%	3	142	-55.698%
2026-05-26	36.3000	39.4500	35.9500	39.4500	+6.048%	47	144	-56.147%
2026-05-22	38.0000	38.0000	37.2000	37.2000	-7.921%	4	124	-53.495%
2026-05-21	40.4000	40.4000	40.3000	40.4000	-2.533%	4	123	-57.178%
2026-05-20	42.7000	42.7000	41.4500	41.4500	-17.430%	13	123	-58.263%
2026-05-19	50.2000	50.2000	50.2000	50.2000	+7.957%	2	122	-65.538%
2026-05-15	47.0500	47.0500	46.5000	46.5000	+5.562%	4	122	-62.796%
2026-05-14	42.8000	44.0500	42.3500	44.0500	-9.269%	13	118	-60.726%
2026-05-11	48.5500	48.5500	48.5500	48.5500	-13.918%	1	113	-64.367%
2026-05-05	56.4000	56.4000	56.4000	56.4000	-0.879%	1	112	-69.326%
2026-05-01	56.1500	56.9000	56.1500	56.9000	-9.768%	8	104	-69.596%
2026-04-29	63.0600	63.0600	63.0600	63.0600	+13.011%	1	104	-72.566%
2026-04-28	55.9000	55.9000	55.7000	55.8000	-3.627%	8	104	-68.996%
2026-04-24	57.9100	57.9100	57.9000	57.9000	-22.073%	2	103	-70.121%
2026-04-13	74.3000	74.3000	74.3000	74.3000	+8.992%	1	103	-76.716%
2026-04-09	68.1700	68.1700	68.1700	68.1700	-24.574%	3	102	-74.622%
2026-03-25	90.3800	90.3800	90.3800	90.3800	-14.896%	5	102	-80.859%
2026-03-20	100.2500	106.2000	100.2500	106.2000	-3.455%	3	107	-83.710%
2026-03-19	110.0000	110.0000	110.0000	110.0000	+4.117%	1	106	-84.273%
2026-03-17	105.6500	105.6500	105.6500	105.6500	-3.630%	1	106	-83.625%
2026-03-16	109.6300	109.6300	109.6300	109.6300	-5.937%	1	106	-84.220%
2026-03-13	113.9500	116.5500	113.9500	116.5500	+15.970%	4	105	-85.157%
2026-03-11	106.0500	106.0500	100.5000	100.5000	-11.062%	4	105	-82.786%
2026-03-09	113.4000	113.4000	113.0000	113.0000	+4.514%	10	107	-84.690%
2026-03-06	108.1200	108.1200	108.1200	108.1200	+6.711%	10	112	-83.999%
2026-03-03	101.3200	101.3200	101.3200	101.3200	+53.051%	1	110	-82.925%
2026-02-26	66.3000	66.3000	66.2000	66.2000	-3.287%	2	110	-73.867%
2026-02-25	68.2000	68.4500	68.2000	68.4500	-6.104%	2	110	-74.726%
2026-02-24	72.8500	72.9000	72.8500	72.9000	-7.978%	2	110	-76.269%
2026-02-23	79.2200	79.2200	79.2200	79.2200	+10.642%	1	110	-78.162%
2026-02-20	71.7500	71.7500	71.6000	71.6000	+1.130%	2	110	-75.838%
2026-02-19	68.9000	71.4900	68.5000	70.8000	+8.092%	29	110	-75.565%
2026-02-18	63.5000	65.5500	63.5000	65.5000	+3.443%	4	116	-73.588%
2026-02-11	60.4800	63.3200	60.3800	63.3200	+11.088%	60	116	-72.678%
2026-02-10	57.0000	57.0000	57.0000	57.0000	-2.564%	11	116	-69.649%
2026-02-09	58.5000	58.5000	58.5000	58.5000	-12.136%	1	127	-70.427%
2026-02-06	66.7900	67.0500	66.2300	66.5800	-6.423%	21	127	-74.016%
2026-02-05	79.0500	79.0500	71.1300	71.1500	+7.885%	6	127	-75.685%
2026-02-04	66.3500	70.7200	65.9500	65.9500	+8.936%	15	127	-73.768%
2026-02-03	60.5400	60.5400	60.5400	60.5400	+8.011%	1	126	-71.424%
2026-02-02	50.0000	56.0500	50.0000	56.0500	-6.847%	11	126	-69.135%
2026-01-30	60.1700	60.1700	60.1700	60.1700	-6.612%	10	116	-71.248%
2026-01-23	64.4800	64.4800	64.4300	64.4300	+13.433%	6	106	-73.149%
2026-01-20	56.8000	56.9100	56.8000	56.8000	+1.610%	15	106	-69.542%
2026-01-16	54.0800	55.9000	54.0800	55.9000	+4.878%	2	105	-69.052%
2026-01-15	60.0000	60.0000	53.3000	53.3000	-14.267%	13	105	-67.542%
2026-01-13	61.1600	62.1700	61.1600	62.1700	+2.828%	10	96	-72.173%
2026-01-12	62.0500	62.0500	60.4600	60.4600	-3.879%	40	96	-71.386%
2026-01-09	62.4000	63.4900	61.9800	62.9000	-2.405%	58	58	-72.496%
2026-01-08	65.4100	65.4100	63.2000	64.4500	+5.053%	121	65	-73.157%
2026-01-07	62.7900	63.2500	61.3500	61.3500	-0.081%	30	73	-71.801%
2026-01-06	61.4000	61.4000	61.4000	61.4000	-3.231%	1	63	-71.824%
2026-01-05	60.6000	63.4500	60.6000	63.4500	-13.697%	31	62	-72.734%
2026-01-02	73.5200	73.5200	73.5200	73.5200	-2.273%	10	73	-76.469%
2025-12-31	75.2300	75.2300	75.2300	75.2300	+3.766%	10	53	-77.004%
2025-12-29	71.6200	72.5000	71.6200	72.5000	-5.291%	11	53	-76.138%
2025-12-19	76.9500	76.9500	76.5500	76.5500	-1.859%	2	42	-77.400%
2025-12-18	78.0000	78.0000	78.0000	78.0000	-1.490%	1	41	-77.821%
2025-12-16	79.1800	79.1800	79.1800	79.1800	+2.831%	1	40	-78.151%
2025-12-10	77.0000	77.0000	77.0000	77.0000	-8.660%	1	40	-77.532%
2025-12-08	84.1500	84.3000	84.1500	84.3000	-10.319%	2	39	-79.478%
2025-12-03	94.0000	94.0000	93.9200	94.0000	-16.740%	27	38	-81.596%
2025-11-11	112.3500	112.9000	112.3500	112.9000	-9.932%	4	7	-84.677%
2025-10-21	125.9500	125.9500	125.3500	125.3500	+11.770%	2	7	-86.199%
2025-09-17	111.9000	112.1500	111.9000	112.1500	-8.710%	5	7	-84.574%
2025-09-09	131.9000	131.9000	122.8500	122.8500	0.000%	2	2	-85.918%