Dark

GS20270115P840
GS Jan 15 2027 840.00 Put (GS270115P00840000)
option OPRA

EOD

Aug 19, 2026

19.16+2.187%(+0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	19.2000	19.2000	19.1600	19.1600	+2.187%	6	326	0.000%
2026-08-18	18.7500	18.7500	18.7500	18.7500	+9.139%	5	323	+2.187%
2026-08-17	17.3300	17.4900	17.1800	17.1800	-13.451%	10	318	+11.525%
2026-08-14	19.8500	19.8500	19.8500	19.8500	+8.174%	2	317	-3.476%
2026-08-13	19.1700	19.2100	18.3500	18.3500	-6.042%	38	317	+4.414%
2026-08-12	19.2900	19.5300	19.2600	19.5300	-14.455%	8	287	-1.895%
2026-08-10	22.5500	23.3500	22.5500	22.8300	-6.626%	6	291	-16.075%
2026-08-07	24.2000	24.4500	24.0500	24.4500	+4.756%	12	292	-21.636%
2026-08-04	23.1500	23.3400	23.1500	23.3400	-18.477%	2	290	-17.909%
2026-08-03	28.4000	28.6300	28.3000	28.6300	+5.064%	26	291	-33.077%
2026-07-31	26.8000	27.2500	26.8000	27.2500	-15.895%	13	281	-29.688%
2026-07-30	32.4000	32.4000	32.4000	32.4000	-4.706%	15	270	-40.864%
2026-07-29	34.0000	34.0000	34.0000	34.0000	+89.944%	2	285	-43.647%
2026-07-14	17.9000	17.9000	17.9000	17.9000	-32.707%	2	285	+7.039%
2026-07-10	26.6000	26.6000	26.6000	26.6000	-18.154%	75	287	-27.970%
2026-07-08	32.6500	32.7000	32.5000	32.5000	+10.357%	12	287	-41.046%
2026-07-07	29.4500	29.4500	29.4500	29.4500	+4.618%	10	281	-34.941%
2026-07-06	28.1500	28.1500	28.1500	28.1500	-16.345%	1	281	-31.936%
2026-06-26	33.5000	33.7000	33.4000	33.6500	+45.356%	36	280	-43.061%
2026-06-22	22.8000	23.1500	22.8000	23.1500	+3.394%	20	268	-17.235%
2026-06-18	22.3900	22.3900	22.3900	22.3900	-8.200%	1	269	-14.426%
2026-06-17	24.3900	24.3900	24.3900	24.3900	-8.788%	1	269	-21.443%
2026-06-16	26.6500	26.7400	26.6500	26.7400	-31.594%	7	269	-28.347%
2026-06-11	39.1500	39.3200	39.0900	39.0900	-0.281%	10	274	-50.985%
2026-06-09	36.7000	39.2000	36.7000	39.2000	+28.947%	11	279	-51.122%
2026-06-04	32.3300	32.3300	30.4000	30.4000	-0.491%	2	280	-36.974%
2026-06-02	30.1000	30.5500	29.8400	30.5500	-28.286%	11	280	-37.283%
2026-05-27	42.2500	42.6000	42.2500	42.6000	-2.294%	18	280	-55.023%
2026-05-21	41.7500	43.6000	41.7500	43.6000	-1.580%	4	285	-56.055%
2026-05-20	45.2400	45.3000	44.3000	44.3000	-5.544%	20	285	-56.749%
2026-05-14	47.1500	47.1500	45.2000	46.9000	-6.852%	11	286	-59.147%
2026-05-13	50.7500	50.7500	50.3500	50.3500	-9.279%	2	281	-61.946%
2026-05-12	55.7000	55.7000	55.5000	55.5000	+4.402%	2	281	-65.477%
2026-05-11	53.1600	53.1600	53.1600	53.1600	-9.330%	1	281	-63.958%
2026-05-01	58.6300	58.6300	58.6300	58.6300	-1.792%	1	282	-67.320%
2026-04-28	59.7000	59.7000	59.7000	59.7000	+1.272%	1	282	-67.906%
2026-04-27	58.9500	59.0500	58.9000	58.9500	-3.771%	6	282	-67.498%
2026-04-24	60.9500	61.2600	60.9500	61.2600	+7.966%	2	282	-68.723%
2026-04-23	57.6000	57.8500	56.7400	56.7400	-2.859%	3	281	-66.232%
2026-04-22	58.4100	58.4100	58.4100	58.4100	+1.143%	1	281	-67.197%
2026-04-20	57.7500	57.7500	57.7500	57.7500	-12.167%	11	280	-66.823%
2026-04-15	65.1000	65.7500	65.1000	65.7500	+2.144%	7	280	-70.859%
2026-04-14	64.3700	64.3700	64.3700	64.3700	-10.386%	11	277	-70.235%
2026-04-09	71.7000	71.8300	71.7000	71.8300	-7.016%	2	277	-73.326%
2026-04-08	77.2500	77.2500	77.2500	77.2500	-15.268%	4	277	-75.197%
2026-04-02	91.7500	91.7500	91.1700	91.1700	-24.183%	4	282	-78.984%
2026-03-27	116.7500	120.2500	116.7500	120.2500	+21.649%	3	282	-84.067%
2026-03-25	100.1500	100.1500	98.8500	98.8500	+0.478%	11	283	-80.617%
2026-03-24	101.9500	102.1500	98.0500	98.3800	+4.704%	7	284	-80.524%
2026-03-23	98.5700	98.6500	93.9600	93.9600	-15.237%	16	283	-79.608%
2026-03-20	105.1000	110.9000	105.1000	110.8500	-3.984%	3	275	-82.715%
2026-03-19	116.0500	116.0500	114.5000	115.4500	+4.717%	4	275	-83.404%
2026-03-18	110.2500	110.2500	110.2500	110.2500	-6.369%	1	276	-82.621%
2026-03-16	114.3000	117.7500	114.3000	117.7500	-6.473%	8	276	-83.728%
2026-03-13	123.5500	126.2500	123.5500	125.9000	+3.154%	7	272	-84.782%
2026-03-12	122.0500	122.0500	122.0500	122.0500	+14.065%	6	271	-84.302%
2026-03-11	106.5000	110.1500	106.3500	107.0000	+8.245%	16	277	-82.093%
2026-03-10	96.9600	100.6500	96.9600	98.8500	-13.668%	8	273	-80.617%
2026-03-09	114.5000	114.5000	114.5000	114.5000	+3.433%	2	270	-83.266%
2026-03-06	110.2000	110.7000	110.2000	110.7000	+5.088%	2	269	-82.692%
2026-03-05	105.3400	105.3400	105.3400	105.3400	+18.559%	1	269	-81.811%
2026-03-04	88.3000	88.8500	88.1500	88.8500	-9.475%	22	270	-78.436%
2026-03-03	108.0000	110.3000	96.2800	98.1500	+8.178%	33	270	-80.479%
2026-03-02	93.2500	94.0000	89.3000	90.7300	-5.921%	7	278	-78.882%
2026-02-27	85.2600	96.4400	84.7300	96.4400	+40.378%	86	278	-80.133%
2026-02-26	69.0100	70.1000	67.5000	68.7000	-7.099%	25	281	-72.111%
2026-02-25	73.9500	73.9500	73.8000	73.9500	-5.856%	8	270	-74.091%
2026-02-24	82.7500	82.9500	78.5500	78.5500	-5.361%	14	270	-75.608%
2026-02-23	70.6000	84.5500	70.6000	83.0000	+13.156%	33	260	-76.916%
2026-02-20	76.2500	76.4500	73.3000	73.3500	-0.865%	74	253	-73.879%
2026-02-19	73.7600	76.6600	73.7400	73.9900	+7.466%	54	270	-74.105%
2026-02-18	67.3000	69.1500	66.5500	68.8500	-6.770%	31	259	-72.171%
2026-02-17	75.5500	76.9500	73.2000	73.8500	-5.900%	35	265	-74.056%
2026-02-13	79.7100	79.7100	78.4800	78.4800	+28.382%	21	286	-75.586%
2026-02-12	62.7400	62.7600	60.8000	61.1300	-4.930%	11	286	-68.657%
2026-02-11	61.0000	68.0500	60.6500	64.3000	-1.123%	30	286	-70.202%
2026-02-10	61.2600	67.0700	59.5000	65.0300	+5.878%	66	287	-70.537%
2026-02-09	62.6000	62.6500	61.4200	61.4200	-17.943%	154	296	-68.805%
2026-02-05	74.8900	74.8900	74.8500	74.8500	+0.564%	6	146	-74.402%
2026-02-04	69.7600	75.7000	69.5000	74.4300	+30.510%	23	146	-74.258%
2026-02-03	57.1700	57.1700	57.0300	57.0300	-9.303%	2	145	-66.404%
2026-01-30	62.8800	62.8800	62.8800	62.8800	+0.850%	10	145	-69.529%
2026-01-29	61.8000	63.2500	61.8000	62.3500	-3.108%	33	135	-69.270%
2026-01-28	63.9600	64.6600	63.9600	64.3500	-0.464%	11	116	-70.225%
2026-01-27	65.3800	65.3800	64.6500	64.6500	-1.673%	6	116	-70.363%
2026-01-23	65.8100	65.8100	65.7500	65.7500	+12.451%	2	116	-70.859%
2026-01-22	58.5300	58.5300	58.4700	58.4700	-2.273%	12	116	-67.231%
2026-01-21	59.1300	59.8800	59.0800	59.8300	-6.691%	16	118	-67.976%
2026-01-20	62.7900	64.1800	62.7800	64.1200	+10.172%	30	126	-70.119%
2026-01-16	57.3500	58.5500	57.3500	58.2000	-0.377%	15	117	-67.079%
2026-01-15	63.5500	63.5500	58.3100	58.4200	-14.778%	28	117	-67.203%
2026-01-14	68.6600	68.6600	67.8000	68.5500	+2.313%	4	103	-72.050%
2026-01-13	67.0000	67.0000	67.0000	67.0000	+2.603%	2	103	-71.403%
2026-01-12	68.5100	71.9500	65.3000	65.3000	-1.285%	30	101	-70.658%
2026-01-09	67.6000	67.6000	66.1500	66.1500	-3.908%	12	91	-71.036%
2026-01-08	68.2500	69.0500	67.9200	68.8400	+1.310%	42	101	-72.167%
2026-01-07	66.4000	68.3600	63.6000	67.9500	-10.356%	72	120	-71.803%
2026-01-02	77.7300	77.7300	75.8000	75.8000	-6.650%	21	90	-74.723%
2025-12-31	79.3500	82.3500	79.3400	81.2000	+4.276%	68	56	-76.404%
2025-12-30	78.3800	78.3800	77.8700	77.8700	+2.031%	20	56	-75.395%
2025-12-29	74.7300	76.5000	72.4500	76.3200	-2.028%	45	36	-74.895%
2025-12-22	78.1500	78.1500	77.9000	77.9000	-6.269%	6	37	-75.404%
2025-12-09	83.1100	83.1100	83.1100	83.1100	-7.212%	2	37	-76.946%
2025-12-08	89.5700	89.5700	89.5700	89.5700	-13.266%	2	38	-78.609%
2025-11-12	103.2700	103.2700	103.2700	103.2700	-8.853%	2	36	-81.447%
2025-11-11	114.5000	114.5000	113.3000	113.3000	-11.102%	18	36	-83.089%
2025-10-14	127.5000	127.5000	127.4500	127.4500	+8.238%	2	20	-84.967%
2025-09-25	117.7500	117.7500	117.7500	117.7500	-4.462%	1	20	-83.728%
2025-09-12	122.0500	123.2500	122.0500	123.2500	-25.731%	3	19	-84.454%
2025-07-07	165.7500	166.0000	165.5500	165.9500	0.000%	34	16	-88.454%
2025-07-02	165.9500	165.9500	165.9500	165.9500	-21.153%	1	1	-88.454%
2025-02-04	210.4700	210.4700	210.4700	210.4700	+0.824%	1	1	-90.897%
2025-01-23	208.7500	208.7500	208.7500	208.7500	0.000%	1	1	-90.822%