Dark

GS20270115P860
GS Jan 15 2027 860.00 Put (GS270115P00860000)
option OPRA

EOD

Aug 14, 2026

23.05-17.972%(-5.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	23.0500	23.0500	23.0500	23.0500	-17.972%	2	605	0.000%
2026-08-07	28.4500	28.4500	28.1000	28.1000	-14.015%	7	603	-17.972%
2026-08-03	32.5500	32.6800	32.5500	32.6800	-0.518%	2	599	-29.468%
2026-07-31	32.8500	32.8500	32.8500	32.8500	-5.874%	2	599	-29.833%
2026-07-30	37.1000	37.1000	34.9000	34.9000	+11.324%	6	597	-33.954%
2026-07-28	31.3500	31.3500	31.3500	31.3500	+10.193%	8	591	-26.475%
2026-07-27	28.8500	28.8500	28.4500	28.4500	+13.618%	6	587	-18.981%
2026-07-16	21.9000	25.0400	21.9000	25.0400	+18.617%	13	584	-7.947%
2026-07-14	22.9900	22.9900	19.9000	21.1100	-29.867%	17	579	+9.190%
2026-07-09	30.1000	30.1000	30.1000	30.1000	-9.610%	20	579	-23.422%
2026-07-07	33.4000	33.4000	33.2000	33.3000	+1.216%	8	599	-30.781%
2026-07-06	32.3300	32.9000	32.3000	32.9000	-14.877%	35	595	-29.939%
2026-07-01	38.6000	38.6500	38.6000	38.6500	-0.770%	2	630	-40.362%
2026-06-26	39.1500	39.1500	38.8500	38.9500	+53.831%	8	631	-40.822%
2026-06-22	26.0000	26.3700	25.3200	25.3200	-0.745%	21	632	-8.965%
2026-06-18	25.6000	25.6000	25.4400	25.5100	-19.170%	11	625	-9.643%
2026-06-15	31.4200	31.5600	31.4200	31.5600	-21.001%	5	625	-26.965%
2026-06-05	39.9500	39.9500	39.9500	39.9500	+16.472%	6	626	-42.303%
2026-06-04	34.3000	34.3000	34.3000	34.3000	-25.838%	30	620	-32.799%
2026-05-28	46.2000	46.2500	46.2000	46.2500	-1.700%	6	635	-50.162%
2026-05-27	48.3000	48.3000	47.0500	47.0500	+0.106%	3	638	-51.010%
2026-05-26	47.7000	47.7000	47.0000	47.0000	0.000%	3	637	-50.957%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-6.468%	30	636	-50.957%
2026-05-20	50.2500	50.2500	50.2500	50.2500	-16.736%	1	636	-54.129%
2026-05-19	60.3500	60.3500	60.3500	60.3500	+12.196%	2	581	-61.806%
2026-05-18	53.7800	53.7900	53.7800	53.7900	+5.367%	40	581	-57.148%
2026-05-14	50.8600	51.0500	50.8600	51.0500	-9.002%	2	581	-54.848%
2026-05-13	56.0000	56.1000	56.0000	56.1000	-7.957%	2	581	-58.913%
2026-05-08	60.9000	61.0100	60.8200	60.9500	+0.247%	6	581	-62.182%
2026-05-07	60.7500	60.8000	60.5000	60.8000	-9.483%	12	578	-62.089%
2026-05-05	67.1700	67.1700	67.1700	67.1700	-6.253%	12	576	-65.684%
2026-05-04	72.5500	72.5500	71.6500	71.6500	+5.074%	2	576	-67.830%
2026-04-24	69.0500	69.0500	68.1900	68.1900	+5.394%	2	575	-66.197%
2026-04-22	65.0000	65.0000	64.0500	64.7000	-0.995%	5	575	-64.374%
2026-04-21	65.3500	65.3500	65.3500	65.3500	+1.239%	1	576	-64.728%
2026-04-20	64.4500	64.5500	64.4500	64.5500	-4.441%	12	576	-64.291%
2026-04-17	69.0500	69.2500	67.5500	67.5500	-8.827%	11	576	-65.877%
2026-04-15	75.5500	75.5500	74.0900	74.0900	+1.285%	2	575	-68.889%
2026-04-14	73.1500	73.1500	73.1500	73.1500	-18.039%	1	574	-68.489%
2026-04-13	89.3500	89.3500	89.2500	89.2500	-10.076%	5	574	-74.174%
2026-04-02	109.3300	109.3300	99.2500	99.2500	-8.119%	15	586	-76.776%
2026-03-31	115.6000	115.6000	106.3800	108.0200	-12.207%	21	586	-78.661%
2026-03-30	123.0500	123.0600	123.0400	123.0400	-0.574%	9	587	-81.266%
2026-03-27	127.7700	127.7700	123.7500	123.7500	+7.581%	11	587	-81.374%
2026-03-26	111.5300	115.4300	111.5300	115.0300	+8.827%	27	577	-79.962%
2026-03-25	103.7000	106.5000	100.8000	105.7000	-3.426%	141	572	-78.193%
2026-03-23	109.1400	109.5200	109.1400	109.4500	-10.762%	9	693	-78.940%
2026-03-20	122.6500	122.6500	122.6500	122.6500	-4.922%	3	718	-81.207%
2026-03-19	129.0000	129.0000	129.0000	129.0000	+6.182%	2	715	-82.132%
2026-03-17	118.4000	122.0200	118.3200	121.4900	-6.510%	25	713	-81.027%
2026-03-16	127.1000	130.0400	123.0500	129.9500	-2.220%	80	734	-82.262%
2026-03-13	129.3900	132.9000	129.1500	132.9000	-1.483%	53	780	-82.656%
2026-03-12	136.9500	136.9500	131.8000	134.9000	+14.809%	142	739	-82.913%
2026-03-11	115.1500	118.2200	115.1500	117.5000	+6.770%	9	629	-80.383%
2026-03-10	115.6500	115.6500	105.9400	110.0500	-4.553%	307	633	-79.055%
2026-03-09	115.3000	115.3000	115.3000	115.3000	-2.930%	13	505	-80.009%
2026-03-06	130.0000	130.0000	117.6700	118.7800	+5.610%	143	505	-80.594%
2026-03-05	98.7600	115.7200	98.7600	112.4700	+17.010%	142	485	-79.506%
2026-03-04	101.2900	101.2900	95.9300	96.1200	-6.996%	87	493	-76.020%
2026-03-03	117.3400	120.1000	100.5700	103.3500	+1.793%	415	443	-77.697%
2026-03-02	111.2900	111.3200	98.6900	101.5300	-3.111%	194	564	-77.297%
2026-02-27	79.1200	105.1000	79.1200	104.7900	+38.501%	399	566	-78.004%
2026-02-26	75.9600	78.1500	75.5300	75.6600	-5.837%	504	523	-69.535%
2026-02-25	81.7500	81.9500	79.6300	80.3500	-10.093%	60	370	-71.313%
2026-02-24	93.3000	93.3000	89.3700	89.3700	-2.647%	6	370	-74.208%
2026-02-23	79.2800	92.7300	78.0100	91.8000	+16.868%	398	376	-74.891%
2026-02-20	81.2300	82.6000	78.4200	78.5500	-5.076%	813	511	-70.656%
2026-02-19	82.1900	84.0500	82.1300	82.7500	+9.501%	124	121	-72.145%
2026-02-18	75.9200	75.9200	73.8500	75.5700	-9.497%	24	73	-69.498%
2026-02-17	81.3800	83.5000	81.3300	83.5000	+11.304%	32	87	-72.395%
2026-02-11	65.8500	75.0200	65.8500	75.0200	+7.556%	32	97	-69.275%
2026-02-10	70.4500	70.4500	69.7500	69.7500	-1.162%	27	106	-66.953%
2026-02-09	73.7100	73.7100	70.5700	70.5700	-8.671%	17	133	-67.337%
2026-02-06	77.2500	77.2700	77.2400	77.2700	-2.066%	33	143	-70.170%
2026-02-04	75.9900	80.6300	75.9700	78.9000	+7.831%	31	176	-70.786%
2026-02-03	65.8900	73.5100	65.8900	73.1700	+3.684%	8	202	-68.498%
2026-02-02	70.6500	70.6500	70.5700	70.5700	+3.278%	39	202	-67.337%
2026-01-30	68.3300	68.3300	68.3300	68.3300	-1.513%	26	163	-66.267%
2026-01-29	70.7000	70.7000	69.2000	69.3800	-1.936%	100	137	-66.777%
2026-01-26	70.8000	70.8000	70.7500	70.7500	+8.396%	2	56	-67.420%
2026-01-22	63.5000	65.2700	63.5000	65.2700	-1.776%	3	56	-64.685%
2026-01-21	69.3800	69.4200	66.4500	66.4500	-5.477%	30	56	-65.312%
2026-01-20	70.2000	70.3000	70.2000	70.3000	+9.467%	10	48	-67.212%
2026-01-16	63.2000	65.2000	63.2000	64.2200	-11.761%	13	48	-64.108%
2026-01-12	72.7800	72.7800	72.7800	72.7800	-19.846%	14	48	-68.329%
2025-12-31	90.7800	90.8300	90.7600	90.8000	+7.202%	8	34	-74.615%
2025-12-29	83.7500	84.7500	83.1000	84.7000	+1.316%	56	34	-72.786%
2025-12-22	83.8500	83.8500	83.6000	83.6000	-13.143%	2	10	-72.428%
2025-12-08	96.4000	96.5000	96.2000	96.2500	-7.247%	4	9	-76.052%
2025-12-05	103.7700	103.7700	103.7700	103.7700	-11.985%	1	8	-77.787%
2025-09-23	117.9000	117.9000	117.9000	117.9000	-3.083%	1	8	-80.450%
2025-09-18	121.6500	121.6500	121.6500	121.6500	-9.856%	1	7	-81.052%
2025-09-12	133.6500	134.9500	133.6500	134.9500	+6.043%	3	6	-82.920%
2025-09-11	127.2600	127.2600	127.2600	127.2600	-17.578%	1	3	-81.887%
2025-09-05	154.4000	154.4000	154.4000	154.4000	0.000%	2	2	-85.071%