Dark

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

EOD

Jul 1, 2026

38.65-0.770%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.6000	38.6500	38.6000	38.6500	-0.770%	2	630	0.000%
2026-06-26	39.1500	39.1500	38.8500	38.9500	+53.831%	8	631	-0.770%
2026-06-22	26.0000	26.3700	25.3200	25.3200	-0.745%	21	632	+52.646%
2026-06-18	25.6000	25.6000	25.4400	25.5100	-19.170%	11	625	+51.509%
2026-06-15	31.4200	31.5600	31.4200	31.5600	-21.001%	5	625	+22.465%
2026-06-05	39.9500	39.9500	39.9500	39.9500	+16.472%	6	626	-3.254%
2026-06-04	34.3000	34.3000	34.3000	34.3000	-25.838%	30	620	+12.682%
2026-05-28	46.2000	46.2500	46.2000	46.2500	-1.700%	6	635	-16.432%
2026-05-27	48.3000	48.3000	47.0500	47.0500	+0.106%	3	638	-17.853%
2026-05-26	47.7000	47.7000	47.0000	47.0000	0.000%	3	637	-17.766%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-6.468%	30	636	-17.766%
2026-05-20	50.2500	50.2500	50.2500	50.2500	-16.736%	1	636	-23.085%
2026-05-19	60.3500	60.3500	60.3500	60.3500	+12.196%	2	581	-35.957%
2026-05-18	53.7800	53.7900	53.7800	53.7900	+5.367%	40	581	-28.146%
2026-05-14	50.8600	51.0500	50.8600	51.0500	-9.002%	2	581	-24.290%
2026-05-13	56.0000	56.1000	56.0000	56.1000	-7.957%	2	581	-31.105%
2026-05-08	60.9000	61.0100	60.8200	60.9500	+0.247%	6	581	-36.587%
2026-05-07	60.7500	60.8000	60.5000	60.8000	-9.483%	12	578	-36.431%
2026-05-05	67.1700	67.1700	67.1700	67.1700	-6.253%	12	576	-42.459%
2026-05-04	72.5500	72.5500	71.6500	71.6500	+5.074%	2	576	-46.057%
2026-04-24	69.0500	69.0500	68.1900	68.1900	+5.394%	2	575	-43.320%
2026-04-22	65.0000	65.0000	64.0500	64.7000	-0.995%	5	575	-40.263%
2026-04-21	65.3500	65.3500	65.3500	65.3500	+1.239%	1	576	-40.857%
2026-04-20	64.4500	64.5500	64.4500	64.5500	-4.441%	12	576	-40.124%
2026-04-17	69.0500	69.2500	67.5500	67.5500	-8.827%	11	576	-42.783%
2026-04-15	75.5500	75.5500	74.0900	74.0900	+1.285%	2	575	-47.834%
2026-04-14	73.1500	73.1500	73.1500	73.1500	-18.039%	1	574	-47.163%
2026-04-13	89.3500	89.3500	89.2500	89.2500	-10.076%	5	574	-56.695%
2026-04-02	109.3300	109.3300	99.2500	99.2500	-8.119%	15	586	-61.058%
2026-03-31	115.6000	115.6000	106.3800	108.0200	-12.207%	21	586	-64.220%
2026-03-30	123.0500	123.0600	123.0400	123.0400	-0.574%	9	587	-68.587%
2026-03-27	127.7700	127.7700	123.7500	123.7500	+7.581%	11	587	-68.768%
2026-03-26	111.5300	115.4300	111.5300	115.0300	+8.827%	27	577	-66.400%
2026-03-25	103.7000	106.5000	100.8000	105.7000	-3.426%	141	572	-63.434%
2026-03-23	109.1400	109.5200	109.1400	109.4500	-10.762%	9	693	-64.687%
2026-03-20	122.6500	122.6500	122.6500	122.6500	-4.922%	3	718	-68.488%
2026-03-19	129.0000	129.0000	129.0000	129.0000	+6.182%	2	715	-70.039%
2026-03-17	118.4000	122.0200	118.3200	121.4900	-6.510%	25	713	-68.187%
2026-03-16	127.1000	130.0400	123.0500	129.9500	-2.220%	80	734	-70.258%
2026-03-13	129.3900	132.9000	129.1500	132.9000	-1.483%	53	780	-70.918%
2026-03-12	136.9500	136.9500	131.8000	134.9000	+14.809%	142	739	-71.349%
2026-03-11	115.1500	118.2200	115.1500	117.5000	+6.770%	9	629	-67.106%
2026-03-10	115.6500	115.6500	105.9400	110.0500	-4.553%	307	633	-64.880%
2026-03-09	115.3000	115.3000	115.3000	115.3000	-2.930%	13	505	-66.479%
2026-03-06	130.0000	130.0000	117.6700	118.7800	+5.610%	143	505	-67.461%
2026-03-05	98.7600	115.7200	98.7600	112.4700	+17.010%	142	485	-65.635%
2026-03-04	101.2900	101.2900	95.9300	96.1200	-6.996%	87	493	-59.790%
2026-03-03	117.3400	120.1000	100.5700	103.3500	+1.793%	415	443	-62.603%
2026-03-02	111.2900	111.3200	98.6900	101.5300	-3.111%	194	564	-61.932%
2026-02-27	79.1200	105.1000	79.1200	104.7900	+38.501%	399	566	-63.117%
2026-02-26	75.9600	78.1500	75.5300	75.6600	-5.837%	504	523	-48.916%
2026-02-25	81.7500	81.9500	79.6300	80.3500	-10.093%	60	370	-51.898%
2026-02-24	93.3000	93.3000	89.3700	89.3700	-2.647%	6	370	-56.753%
2026-02-23	79.2800	92.7300	78.0100	91.8000	+16.868%	398	376	-57.898%
2026-02-20	81.2300	82.6000	78.4200	78.5500	-5.076%	813	511	-50.796%
2026-02-19	82.1900	84.0500	82.1300	82.7500	+9.501%	124	121	-53.293%
2026-02-18	75.9200	75.9200	73.8500	75.5700	-9.497%	24	73	-48.855%
2026-02-17	81.3800	83.5000	81.3300	83.5000	+11.304%	32	87	-53.713%
2026-02-11	65.8500	75.0200	65.8500	75.0200	+7.556%	32	97	-48.480%
2026-02-10	70.4500	70.4500	69.7500	69.7500	-1.162%	27	106	-44.588%
2026-02-09	73.7100	73.7100	70.5700	70.5700	-8.671%	17	133	-45.232%
2026-02-06	77.2500	77.2700	77.2400	77.2700	-2.066%	33	143	-49.981%
2026-02-04	75.9900	80.6300	75.9700	78.9000	+7.831%	31	176	-51.014%
2026-02-03	65.8900	73.5100	65.8900	73.1700	+3.684%	8	202	-47.178%
2026-02-02	70.6500	70.6500	70.5700	70.5700	+3.278%	39	202	-45.232%
2026-01-30	68.3300	68.3300	68.3300	68.3300	-1.513%	26	163	-43.436%
2026-01-29	70.7000	70.7000	69.2000	69.3800	-1.936%	100	137	-44.292%
2026-01-26	70.8000	70.8000	70.7500	70.7500	+8.396%	2	56	-45.371%
2026-01-22	63.5000	65.2700	63.5000	65.2700	-1.776%	3	56	-40.784%
2026-01-21	69.3800	69.4200	66.4500	66.4500	-5.477%	30	56	-41.836%
2026-01-20	70.2000	70.3000	70.2000	70.3000	+9.467%	10	48	-45.021%
2026-01-16	63.2000	65.2000	63.2000	64.2200	-11.761%	13	48	-39.816%
2026-01-12	72.7800	72.7800	72.7800	72.7800	-19.846%	14	48	-46.895%
2025-12-31	90.7800	90.8300	90.7600	90.8000	+7.202%	8	34	-57.434%
2025-12-29	83.7500	84.7500	83.1000	84.7000	+1.316%	56	34	-54.368%
2025-12-22	83.8500	83.8500	83.6000	83.6000	-13.143%	2	10	-53.768%
2025-12-08	96.4000	96.5000	96.2000	96.2500	-7.247%	4	9	-59.844%
2025-12-05	103.7700	103.7700	103.7700	103.7700	-11.985%	1	8	-62.754%
2025-09-23	117.9000	117.9000	117.9000	117.9000	-3.083%	1	8	-67.218%
2025-09-18	121.6500	121.6500	121.6500	121.6500	-9.856%	1	7	-68.229%
2025-09-12	133.6500	134.9500	133.6500	134.9500	+6.043%	3	6	-71.360%
2025-09-11	127.2600	127.2600	127.2600	127.2600	-17.578%	1	3	-69.629%
2025-09-05	154.4000	154.4000	154.4000	154.4000	0.000%	2	2	-74.968%