Dark

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

EOD

Jul 1, 2026

35.05-3.973%(-1.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.8500	35.0500	34.8500	35.0500	-3.973%	4	641	0.000%
2026-06-30	36.1500	36.5500	35.9500	36.5000	+4.435%	34	641	-3.973%
2026-06-29	34.9000	34.9500	34.9000	34.9500	+22.632%	3	634	+0.286%
2026-06-24	28.5000	28.5000	28.5000	28.5000	+15.525%	1	631	+22.982%
2026-06-22	24.4500	24.6700	24.1000	24.6700	+2.749%	113	631	+42.075%
2026-06-18	23.9900	24.0100	23.9900	24.0100	-2.000%	9	719	+45.981%
2026-06-17	24.9700	24.9700	24.5000	24.5000	-9.960%	6	719	+43.061%
2026-06-16	28.4500	28.4600	27.2100	27.2100	-5.357%	10	719	+28.813%
2026-06-15	30.0000	30.0000	28.7500	28.7500	-17.147%	4	715	+21.913%
2026-06-12	34.8400	34.8400	34.7000	34.7000	-16.386%	3	712	+1.009%
2026-06-11	41.9000	41.9000	41.5000	41.5000	-10.580%	2	712	-15.542%
2026-06-10	44.6500	46.4100	44.6500	46.4100	+24.658%	42	712	-24.477%
2026-06-08	37.2300	37.2300	37.2300	37.2300	+18.190%	1	712	-5.855%
2026-06-04	38.0000	38.0000	31.4800	31.5000	+0.639%	16	711	+11.270%
2026-06-02	32.7500	33.2500	31.3000	31.3000	-6.984%	29	718	+11.981%
2026-06-01	33.6500	33.6500	33.6500	33.6500	-9.054%	10	716	+4.160%
2026-05-29	37.3500	37.3500	36.9000	37.0000	-16.479%	4	718	-5.270%
2026-05-27	47.0000	47.0000	44.2500	44.3000	-0.895%	5	718	-20.880%
2026-05-26	41.7800	44.8500	41.7800	44.7000	+5.425%	4	717	-21.588%
2026-05-22	42.0500	42.4000	42.0000	42.4000	-5.251%	5	718	-17.335%
2026-05-21	44.4500	44.7500	44.4500	44.7500	-12.255%	9	718	-21.676%
2026-05-20	51.0000	51.0000	51.0000	51.0000	-9.735%	10	718	-31.275%
2026-05-19	56.5000	56.7500	55.0000	56.5000	+10.784%	38	723	-37.965%
2026-05-18	51.0000	51.0000	51.0000	51.0000	-1.639%	10	723	-31.275%
2026-05-15	53.8000	53.8000	51.7500	51.8500	+4.578%	12	723	-32.401%
2026-05-14	49.7700	50.0000	48.0500	49.5800	-4.378%	51	721	-29.306%
2026-05-13	54.1500	54.1500	51.7400	51.8500	-9.035%	3	729	-32.401%
2026-05-12	56.2800	59.8700	56.2800	57.0000	+3.636%	50	729	-38.509%
2026-05-11	55.0000	55.0000	55.0000	55.0000	-5.009%	2	729	-36.273%
2026-05-07	57.8500	57.9000	57.8500	57.9000	+1.632%	7	729	-39.465%
2026-05-06	56.9700	56.9700	56.9700	56.9700	-9.571%	1	735	-38.476%
2026-05-05	63.0000	63.0000	63.0000	63.0000	-7.271%	1	735	-44.365%
2026-05-04	66.0000	69.0000	65.7500	67.9400	+9.316%	50	735	-48.410%
2026-05-01	66.4500	66.4700	62.1500	62.1500	-12.168%	52	698	-43.604%
2026-04-29	70.7600	70.7600	70.7600	70.7600	+12.442%	1	698	-50.466%
2026-04-28	62.6200	64.3000	62.0400	62.9300	+3.249%	35	698	-44.303%
2026-04-27	62.3000	62.3000	60.9500	60.9500	-5.180%	4	699	-42.494%
2026-04-24	64.5500	64.5500	64.2800	64.2800	+5.550%	2	699	-45.473%
2026-04-23	60.5000	60.9000	60.5000	60.9000	+0.828%	4	700	-42.447%
2026-04-22	60.9400	60.9700	60.4000	60.4000	-7.291%	3	700	-41.970%
2026-04-21	59.5500	65.1500	59.5500	65.1500	+7.686%	16	700	-46.201%
2026-04-20	61.2500	61.4300	60.5000	60.5000	-3.968%	8	699	-42.066%
2026-04-17	65.0700	65.0700	62.0500	63.0000	-11.629%	13	699	-44.365%
2026-04-15	68.0000	71.2900	68.0000	71.2900	+4.332%	11	703	-50.835%
2026-04-14	74.9900	74.9900	68.3300	68.3300	-12.014%	3	702	-48.705%
2026-04-13	79.5500	79.5500	77.6600	77.6600	+2.657%	12	703	-54.867%
2026-04-10	78.0000	78.0000	75.6500	75.6500	-0.461%	4	704	-53.668%
2026-04-09	78.6300	78.6300	75.9600	76.0000	+0.066%	21	704	-53.882%
2026-04-08	72.4000	75.9500	72.4000	75.9500	-18.552%	3	705	-53.851%
2026-04-06	93.5500	93.5500	93.1000	93.2500	-0.064%	4	704	-62.413%
2026-04-01	93.5000	93.9400	93.3100	93.3100	-18.077%	101	706	-62.437%
2026-03-26	113.9000	113.9000	113.9000	113.9000	+9.889%	1	706	-69.227%
2026-03-25	103.7500	103.7500	103.6500	103.6500	-2.263%	2	707	-66.184%
2026-03-24	110.1500	110.1500	106.0500	106.0500	-2.796%	3	707	-66.950%
2026-03-20	116.5500	116.5500	109.1000	109.1000	-6.070%	3	706	-67.874%
2026-03-19	121.0000	121.0000	116.1500	116.1500	-0.726%	53	706	-69.824%
2026-03-18	118.0100	118.0100	117.0000	117.0000	+1.386%	2	748	-70.043%
2026-03-17	116.6000	116.6000	115.4000	115.4000	-6.369%	3	749	-69.627%
2026-03-16	118.7700	123.2500	118.7700	123.2500	-3.052%	15	747	-71.562%
2026-03-13	124.5500	127.1300	123.6700	127.1300	+0.857%	9	762	-72.430%
2026-03-12	125.9500	128.3300	125.1500	126.0500	+13.049%	6	756	-72.194%
2026-03-11	112.6500	113.1800	109.7700	111.5000	+4.843%	11	754	-68.565%
2026-03-10	106.3500	106.3500	106.3500	106.3500	-8.200%	6	757	-67.043%
2026-03-06	115.8500	115.8500	115.8500	115.8500	+17.376%	2	753	-69.745%
2026-03-05	98.7000	98.7000	98.7000	98.7000	-2.161%	1	751	-64.488%
2026-03-03	110.0000	110.0000	100.8800	100.8800	+3.626%	2	750	-65.256%
2026-03-02	97.5000	97.5000	97.3500	97.3500	-2.650%	2	750	-63.996%
2026-02-27	84.1000	101.5000	84.1000	100.0000	+38.313%	7	750	-64.950%
2026-02-26	72.8500	74.7000	72.3000	72.3000	-4.931%	39	750	-51.521%
2026-02-25	77.2000	77.2500	76.0000	76.0500	-7.313%	25	744	-53.912%
2026-02-24	85.9600	88.0000	82.0500	82.0500	-5.852%	9	744	-57.282%
2026-02-23	75.0500	87.1500	75.0000	87.1500	+15.584%	154	749	-59.782%
2026-02-20	81.6000	82.3000	75.4000	75.4000	-3.085%	27	695	-53.515%
2026-02-19	76.5500	79.9700	75.7000	77.8000	+8.131%	111	686	-54.949%
2026-02-18	71.9500	73.1500	69.3000	71.9500	-6.558%	33	635	-51.286%
2026-02-17	79.0000	81.0000	76.9000	77.0000	-16.847%	41	630	-54.481%
2026-02-13	92.7000	92.7000	92.6000	92.6000	+15.822%	2	617	-62.149%
2026-02-12	65.0000	79.9500	64.3000	79.9500	+14.378%	25	617	-56.160%
2026-02-11	64.0500	72.7500	63.8000	69.9000	+0.576%	64	616	-49.857%
2026-02-10	63.0500	70.0000	62.7700	69.5000	+5.543%	96	602	-49.568%
2026-02-09	68.9500	69.7500	65.6000	65.8500	-6.794%	48	567	-46.773%
2026-02-06	72.5500	74.0500	70.3500	70.6500	-14.777%	282	553	-50.389%
2026-02-05	86.8000	87.2500	79.4500	82.9000	+10.533%	32	465	-57.720%
2026-02-04	70.3500	79.1000	70.3500	75.0000	+6.914%	101	456	-53.267%
2026-02-03	61.3500	70.7000	61.3000	70.1500	+12.240%	111	415	-50.036%
2026-02-02	64.8500	65.0700	62.5000	62.5000	-5.418%	78	372	-43.920%
2026-01-30	65.4500	66.8500	64.6000	66.0800	-2.321%	46	343	-46.958%
2026-01-29	68.3000	68.5500	66.9000	67.6500	+2.422%	16	332	-48.189%
2026-01-28	68.1500	68.1500	66.0500	66.0500	-1.638%	48	327	-46.934%
2026-01-27	68.6000	69.4500	66.8500	67.1500	+0.675%	85	320	-47.803%
2026-01-26	69.5300	69.5300	66.6500	66.7000	-6.056%	67	303	-47.451%
2026-01-23	67.3000	71.0000	67.3000	71.0000	+12.878%	24	282	-50.634%
2026-01-22	59.7000	62.9000	59.4500	62.9000	+1.452%	25	277	-44.277%
2026-01-21	63.0500	63.4000	62.0000	62.0000	-8.148%	10	275	-43.468%
2026-01-20	63.1000	67.5000	62.9500	67.5000	+14.020%	11	270	-48.074%
2026-01-16	60.6500	62.0000	59.2000	59.2000	-2.471%	46	255	-40.794%
2026-01-15	66.8000	67.1000	60.7000	60.7000	-12.662%	10	255	-42.257%
2026-01-13	70.0000	70.0000	69.5000	69.5000	-0.927%	2	254	-49.568%
2026-01-09	71.2700	71.5200	68.4500	70.1500	+4.701%	52	253	-50.036%
2026-01-05	66.9000	67.0000	66.9000	67.0000	-12.987%	2	202	-47.687%
2026-01-02	83.4700	83.4700	77.0000	77.0000	-3.810%	4	202	-54.481%
2025-12-29	80.2000	80.2000	78.4000	80.0500	+3.477%	22	200	-56.215%
2025-12-26	76.4500	77.8600	76.4500	77.3600	-2.924%	13	200	-54.692%
2025-12-24	79.6900	79.6900	79.6900	79.6900	+1.425%	1	201	-56.017%
2025-12-23	80.0200	80.0200	78.5000	78.5700	-1.541%	7	201	-55.390%
2025-12-22	81.4000	81.4000	79.7000	79.8000	-4.110%	12	200	-56.078%
2025-12-19	82.8800	83.2200	82.8800	83.2200	-4.804%	2	205	-57.883%
2025-12-18	86.9000	87.4200	86.4500	87.4200	-2.650%	6	205	-59.906%
2025-12-09	89.8000	89.8000	89.8000	89.8000	-3.024%	38	206	-60.969%
2025-12-08	89.9000	93.4500	89.9000	92.6000	-4.240%	117	168	-62.149%
2025-12-05	96.7000	96.7000	96.7000	96.7000	-11.325%	4	70	-63.754%
2025-12-02	110.4000	110.4000	108.5100	109.0500	-12.170%	70	67	-67.859%
2025-11-10	124.4800	124.4800	124.1600	124.1600	-1.772%	2	37	-71.770%
2025-10-31	126.4000	126.4000	126.4000	126.4000	+0.230%	1	37	-72.271%
2025-10-24	126.7900	126.7900	126.1100	126.1100	+1.907%	2	37	-72.207%
2025-09-25	123.3000	123.7500	123.3000	123.7500	+6.543%	2	36	-71.677%
2025-09-19	116.1500	116.1500	116.1500	116.1500	0.000%	3	34	-69.824%
2025-09-18	116.1500	116.1500	116.1500	116.1500	-5.415%	2	31	-69.824%
2025-09-17	122.8000	122.8000	122.8000	122.8000	-1.878%	1	29	-71.458%
2025-09-15	125.2000	125.3000	125.1500	125.1500	-2.984%	4	28	-71.994%
2025-09-12	127.7500	129.0000	127.3500	129.0000	-7.527%	6	25	-72.829%
2025-09-09	143.5500	143.5500	139.5000	139.5000	-5.552%	2	19	-74.875%
2025-09-05	147.7000	147.7000	147.7000	147.7000	-14.451%	2	17	-76.269%
2025-07-07	172.9800	173.4700	172.6500	172.6500	-5.867%	30	17	-79.699%
2025-06-27	183.4000	183.4100	183.4000	183.4100	-13.787%	2	2	-80.890%
2025-06-23	219.0000	219.8500	212.7400	212.7400	-1.532%	8	2	-83.524%
2025-06-20	216.5200	218.1500	216.0500	216.0500	-2.063%	10	3	-83.777%
2025-06-18	222.3500	222.3500	218.9700	220.6000	-3.878%	5	3	-84.112%
2025-06-17	229.4800	229.5000	229.4800	229.5000	0.000%	3	3	-84.728%