Dark

GS20270115P850
GS Jan 15 2027 850.00 Put (GS270115P00850000)
option OPRA

EOD

Aug 19, 2026

21.50+10.143%(+1.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.5000	21.5000	21.5000	21.5000	+10.143%	6	683	0.000%
2026-08-18	19.5000	20.0000	19.5000	19.5200	+7.489%	17	683	+10.143%
2026-08-17	18.7000	18.7000	18.1300	18.1600	-14.541%	7	680	+18.392%
2026-08-14	21.2500	21.2500	21.2500	21.2500	+1.190%	4	680	+1.176%
2026-08-13	21.0000	21.0000	21.0000	21.0000	-3.002%	2	676	+2.381%
2026-08-12	21.3100	21.6500	21.3100	21.6500	-8.457%	11	676	-0.693%
2026-08-11	23.6500	23.6500	23.6500	23.6500	-4.057%	4	665	-9.091%
2026-08-06	24.9500	24.9500	23.7300	24.6500	+4.140%	7	665	-12.779%
2026-08-05	23.7000	23.7000	23.6700	23.6700	-23.224%	3	660	-9.168%
2026-08-03	30.8300	30.8300	30.8300	30.8300	-1.312%	1	659	-30.263%
2026-07-30	32.5500	32.5500	31.2400	31.2400	-13.702%	5	659	-31.178%
2026-07-29	37.8000	39.0000	36.1000	36.2000	+26.573%	35	654	-40.608%
2026-07-28	33.8500	33.8500	28.6000	28.6000	+6.320%	4	653	-24.825%
2026-07-27	27.0400	27.0400	26.9000	26.9000	+1.509%	2	651	-20.074%
2026-07-24	23.0000	26.5000	23.0000	26.5000	+20.949%	9	650	-18.868%
2026-07-16	22.0500	22.0500	21.9100	21.9100	+19.661%	2	649	-1.871%
2026-07-14	19.2200	19.2200	18.3100	18.3100	-38.142%	12	649	+17.422%
2026-07-13	29.8000	29.8000	29.6000	29.6000	+2.957%	2	659	-27.365%
2026-07-09	28.8000	28.8000	28.7500	28.7500	-19.014%	2	659	-25.217%
2026-07-08	35.5000	35.5000	35.5000	35.5000	+13.782%	3	659	-39.437%
2026-07-06	30.2500	31.6000	30.2500	31.2000	-11.989%	17	659	-31.090%
2026-07-02	35.8500	35.8500	35.4500	35.4500	+1.141%	5	641	-39.351%
2026-07-01	34.8500	35.0500	34.8500	35.0500	-3.973%	4	641	-38.659%
2026-06-30	36.1500	36.5500	35.9500	36.5000	+4.435%	34	641	-41.096%
2026-06-29	34.9000	34.9500	34.9000	34.9500	+22.632%	3	634	-38.484%
2026-06-24	28.5000	28.5000	28.5000	28.5000	+15.525%	1	631	-24.561%
2026-06-22	24.4500	24.6700	24.1000	24.6700	+2.749%	113	631	-12.850%
2026-06-18	23.9900	24.0100	23.9900	24.0100	-2.000%	9	719	-10.454%
2026-06-17	24.9700	24.9700	24.5000	24.5000	-9.960%	6	719	-12.245%
2026-06-16	28.4500	28.4600	27.2100	27.2100	-5.357%	10	719	-20.985%
2026-06-15	30.0000	30.0000	28.7500	28.7500	-17.147%	4	715	-25.217%
2026-06-12	34.8400	34.8400	34.7000	34.7000	-16.386%	3	712	-38.040%
2026-06-11	41.9000	41.9000	41.5000	41.5000	-10.580%	2	712	-48.193%
2026-06-10	44.6500	46.4100	44.6500	46.4100	+24.658%	42	712	-53.674%
2026-06-08	37.2300	37.2300	37.2300	37.2300	+18.190%	1	712	-42.251%
2026-06-04	38.0000	38.0000	31.4800	31.5000	+0.639%	16	711	-31.746%
2026-06-02	32.7500	33.2500	31.3000	31.3000	-6.984%	29	718	-31.310%
2026-06-01	33.6500	33.6500	33.6500	33.6500	-9.054%	10	716	-36.107%
2026-05-29	37.3500	37.3500	36.9000	37.0000	-16.479%	4	718	-41.892%
2026-05-27	47.0000	47.0000	44.2500	44.3000	-0.895%	5	718	-51.467%
2026-05-26	41.7800	44.8500	41.7800	44.7000	+5.425%	4	717	-51.902%
2026-05-22	42.0500	42.4000	42.0000	42.4000	-5.251%	5	718	-49.292%
2026-05-21	44.4500	44.7500	44.4500	44.7500	-12.255%	9	718	-51.955%
2026-05-20	51.0000	51.0000	51.0000	51.0000	-9.735%	10	718	-57.843%
2026-05-19	56.5000	56.7500	55.0000	56.5000	+10.784%	38	723	-61.947%
2026-05-18	51.0000	51.0000	51.0000	51.0000	-1.639%	10	723	-57.843%
2026-05-15	53.8000	53.8000	51.7500	51.8500	+4.578%	12	723	-58.534%
2026-05-14	49.7700	50.0000	48.0500	49.5800	-4.378%	51	721	-56.636%
2026-05-13	54.1500	54.1500	51.7400	51.8500	-9.035%	3	729	-58.534%
2026-05-12	56.2800	59.8700	56.2800	57.0000	+3.636%	50	729	-62.281%
2026-05-11	55.0000	55.0000	55.0000	55.0000	-5.009%	2	729	-60.909%
2026-05-07	57.8500	57.9000	57.8500	57.9000	+1.632%	7	729	-62.867%
2026-05-06	56.9700	56.9700	56.9700	56.9700	-9.571%	1	735	-62.261%
2026-05-05	63.0000	63.0000	63.0000	63.0000	-7.271%	1	735	-65.873%
2026-05-04	66.0000	69.0000	65.7500	67.9400	+9.316%	50	735	-68.354%
2026-05-01	66.4500	66.4700	62.1500	62.1500	-12.168%	52	698	-65.406%
2026-04-29	70.7600	70.7600	70.7600	70.7600	+12.442%	1	698	-69.616%
2026-04-28	62.6200	64.3000	62.0400	62.9300	+3.249%	35	698	-65.835%
2026-04-27	62.3000	62.3000	60.9500	60.9500	-5.180%	4	699	-64.725%
2026-04-24	64.5500	64.5500	64.2800	64.2800	+5.550%	2	699	-66.553%
2026-04-23	60.5000	60.9000	60.5000	60.9000	+0.828%	4	700	-64.696%
2026-04-22	60.9400	60.9700	60.4000	60.4000	-7.291%	3	700	-64.404%
2026-04-21	59.5500	65.1500	59.5500	65.1500	+7.686%	16	700	-66.999%
2026-04-20	61.2500	61.4300	60.5000	60.5000	-3.968%	8	699	-64.463%
2026-04-17	65.0700	65.0700	62.0500	63.0000	-11.629%	13	699	-65.873%
2026-04-15	68.0000	71.2900	68.0000	71.2900	+4.332%	11	703	-69.841%
2026-04-14	74.9900	74.9900	68.3300	68.3300	-12.014%	3	702	-68.535%
2026-04-13	79.5500	79.5500	77.6600	77.6600	+2.657%	12	703	-72.315%
2026-04-10	78.0000	78.0000	75.6500	75.6500	-0.461%	4	704	-71.580%
2026-04-09	78.6300	78.6300	75.9600	76.0000	+0.066%	21	704	-71.711%
2026-04-08	72.4000	75.9500	72.4000	75.9500	-18.552%	3	705	-71.692%
2026-04-06	93.5500	93.5500	93.1000	93.2500	-0.064%	4	704	-76.944%
2026-04-01	93.5000	93.9400	93.3100	93.3100	-18.077%	101	706	-76.959%
2026-03-26	113.9000	113.9000	113.9000	113.9000	+9.889%	1	706	-81.124%
2026-03-25	103.7500	103.7500	103.6500	103.6500	-2.263%	2	707	-79.257%
2026-03-24	110.1500	110.1500	106.0500	106.0500	-2.796%	3	707	-79.727%
2026-03-20	116.5500	116.5500	109.1000	109.1000	-6.070%	3	706	-80.293%
2026-03-19	121.0000	121.0000	116.1500	116.1500	-0.726%	53	706	-81.489%
2026-03-18	118.0100	118.0100	117.0000	117.0000	+1.386%	2	748	-81.624%
2026-03-17	116.6000	116.6000	115.4000	115.4000	-6.369%	3	749	-81.369%
2026-03-16	118.7700	123.2500	118.7700	123.2500	-3.052%	15	747	-82.556%
2026-03-13	124.5500	127.1300	123.6700	127.1300	+0.857%	9	762	-83.088%
2026-03-12	125.9500	128.3300	125.1500	126.0500	+13.049%	6	756	-82.943%
2026-03-11	112.6500	113.1800	109.7700	111.5000	+4.843%	11	754	-80.717%
2026-03-10	106.3500	106.3500	106.3500	106.3500	-8.200%	6	757	-79.784%
2026-03-06	115.8500	115.8500	115.8500	115.8500	+17.376%	2	753	-81.442%
2026-03-05	98.7000	98.7000	98.7000	98.7000	-2.161%	1	751	-78.217%
2026-03-03	110.0000	110.0000	100.8800	100.8800	+3.626%	2	750	-78.688%
2026-03-02	97.5000	97.5000	97.3500	97.3500	-2.650%	2	750	-77.915%
2026-02-27	84.1000	101.5000	84.1000	100.0000	+38.313%	7	750	-78.500%
2026-02-26	72.8500	74.7000	72.3000	72.3000	-4.931%	39	750	-70.263%
2026-02-25	77.2000	77.2500	76.0000	76.0500	-7.313%	25	744	-71.729%
2026-02-24	85.9600	88.0000	82.0500	82.0500	-5.852%	9	744	-73.796%
2026-02-23	75.0500	87.1500	75.0000	87.1500	+15.584%	154	749	-75.330%
2026-02-20	81.6000	82.3000	75.4000	75.4000	-3.085%	27	695	-71.485%
2026-02-19	76.5500	79.9700	75.7000	77.8000	+8.131%	111	686	-72.365%
2026-02-18	71.9500	73.1500	69.3000	71.9500	-6.558%	33	635	-70.118%
2026-02-17	79.0000	81.0000	76.9000	77.0000	-16.847%	41	630	-72.078%
2026-02-13	92.7000	92.7000	92.6000	92.6000	+15.822%	2	617	-76.782%
2026-02-12	65.0000	79.9500	64.3000	79.9500	+14.378%	25	617	-73.108%
2026-02-11	64.0500	72.7500	63.8000	69.9000	+0.576%	64	616	-69.242%
2026-02-10	63.0500	70.0000	62.7700	69.5000	+5.543%	96	602	-69.065%
2026-02-09	68.9500	69.7500	65.6000	65.8500	-6.794%	48	567	-67.350%
2026-02-06	72.5500	74.0500	70.3500	70.6500	-14.777%	282	553	-69.568%
2026-02-05	86.8000	87.2500	79.4500	82.9000	+10.533%	32	465	-74.065%
2026-02-04	70.3500	79.1000	70.3500	75.0000	+6.914%	101	456	-71.333%
2026-02-03	61.3500	70.7000	61.3000	70.1500	+12.240%	111	415	-69.351%
2026-02-02	64.8500	65.0700	62.5000	62.5000	-5.418%	78	372	-65.600%
2026-01-30	65.4500	66.8500	64.6000	66.0800	-2.321%	46	343	-67.464%
2026-01-29	68.3000	68.5500	66.9000	67.6500	+2.422%	16	332	-68.219%
2026-01-28	68.1500	68.1500	66.0500	66.0500	-1.638%	48	327	-67.449%
2026-01-27	68.6000	69.4500	66.8500	67.1500	+0.675%	85	320	-67.982%
2026-01-26	69.5300	69.5300	66.6500	66.7000	-6.056%	67	303	-67.766%
2026-01-23	67.3000	71.0000	67.3000	71.0000	+12.878%	24	282	-69.718%
2026-01-22	59.7000	62.9000	59.4500	62.9000	+1.452%	25	277	-65.819%
2026-01-21	63.0500	63.4000	62.0000	62.0000	-8.148%	10	275	-65.323%
2026-01-20	63.1000	67.5000	62.9500	67.5000	+14.020%	11	270	-68.148%
2026-01-16	60.6500	62.0000	59.2000	59.2000	-2.471%	46	255	-63.682%
2026-01-15	66.8000	67.1000	60.7000	60.7000	-12.662%	10	255	-64.580%
2026-01-13	70.0000	70.0000	69.5000	69.5000	-0.927%	2	254	-69.065%
2026-01-09	71.2700	71.5200	68.4500	70.1500	+4.701%	52	253	-69.351%
2026-01-05	66.9000	67.0000	66.9000	67.0000	-12.987%	2	202	-67.910%
2026-01-02	83.4700	83.4700	77.0000	77.0000	-3.810%	4	202	-72.078%
2025-12-29	80.2000	80.2000	78.4000	80.0500	+3.477%	22	200	-73.142%
2025-12-26	76.4500	77.8600	76.4500	77.3600	-2.924%	13	200	-72.208%
2025-12-24	79.6900	79.6900	79.6900	79.6900	+1.425%	1	201	-73.020%
2025-12-23	80.0200	80.0200	78.5000	78.5700	-1.541%	7	201	-72.636%
2025-12-22	81.4000	81.4000	79.7000	79.8000	-4.110%	12	200	-73.058%
2025-12-19	82.8800	83.2200	82.8800	83.2200	-4.804%	2	205	-74.165%
2025-12-18	86.9000	87.4200	86.4500	87.4200	-2.650%	6	205	-75.406%
2025-12-09	89.8000	89.8000	89.8000	89.8000	-3.024%	38	206	-76.058%
2025-12-08	89.9000	93.4500	89.9000	92.6000	-4.240%	117	168	-76.782%
2025-12-05	96.7000	96.7000	96.7000	96.7000	-11.325%	4	70	-77.766%
2025-12-02	110.4000	110.4000	108.5100	109.0500	-12.170%	70	67	-80.284%
2025-11-10	124.4800	124.4800	124.1600	124.1600	-1.772%	2	37	-82.684%
2025-10-31	126.4000	126.4000	126.4000	126.4000	+0.230%	1	37	-82.991%
2025-10-24	126.7900	126.7900	126.1100	126.1100	+1.907%	2	37	-82.951%
2025-09-25	123.3000	123.7500	123.3000	123.7500	+6.543%	2	36	-82.626%
2025-09-19	116.1500	116.1500	116.1500	116.1500	0.000%	3	34	-81.489%
2025-09-18	116.1500	116.1500	116.1500	116.1500	-5.415%	2	31	-81.489%
2025-09-17	122.8000	122.8000	122.8000	122.8000	-1.878%	1	29	-82.492%
2025-09-15	125.2000	125.3000	125.1500	125.1500	-2.984%	4	28	-82.821%
2025-09-12	127.7500	129.0000	127.3500	129.0000	-7.527%	6	25	-83.333%
2025-09-09	143.5500	143.5500	139.5000	139.5000	-5.552%	2	19	-84.588%
2025-09-05	147.7000	147.7000	147.7000	147.7000	-14.451%	2	17	-85.443%
2025-07-07	172.9800	173.4700	172.6500	172.6500	-5.867%	30	17	-87.547%
2025-06-27	183.4000	183.4100	183.4000	183.4100	-13.787%	2	2	-88.278%
2025-06-23	219.0000	219.8500	212.7400	212.7400	-1.532%	8	2	-89.894%
2025-06-20	216.5200	218.1500	216.0500	216.0500	-2.063%	10	3	-90.049%
2025-06-18	222.3500	222.3500	218.9700	220.6000	-3.878%	5	3	-90.254%
2025-06-17	229.4800	229.5000	229.4800	229.5000	0.000%	3	3	-90.632%