Dark

GS20270115P870
GS Jan 15 2027 870.00 Put (GS270115P00870000)
option OPRA

EOD

Aug 19, 2026

25.55+17.471%(+3.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	25.3600	25.6300	25.2000	25.5500	+17.471%	12	155	0.000%
2026-08-17	22.2000	22.2000	21.7500	21.7500	-14.336%	2	151	+17.471%
2026-08-14	25.2000	25.4100	25.2000	25.3900	+1.764%	4	151	+0.630%
2026-08-13	24.9500	24.9500	24.9500	24.9500	-11.305%	4	150	+2.405%
2026-08-11	28.4500	28.4500	28.1300	28.1300	-10.128%	11	150	-9.172%
2026-08-07	31.3000	31.3000	31.3000	31.3000	+16.357%	6	155	-18.371%
2026-08-05	27.7200	27.7200	26.9000	26.9000	-22.856%	2	150	-5.019%
2026-08-03	35.8000	35.8000	34.8700	34.8700	-18.623%	3	152	-26.728%
2026-07-29	42.8500	42.8500	42.8500	42.8500	+28.293%	7	151	-40.373%
2026-07-28	33.4000	33.4000	33.4000	33.4000	+6.369%	5	150	-23.503%
2026-07-27	31.0500	31.4000	31.0500	31.4000	+10.369%	2	150	-18.631%
2026-07-24	28.5500	28.5500	28.4500	28.4500	-9.539%	2	151	-10.193%
2026-07-20	31.4500	31.4500	31.4500	31.4500	+0.479%	15	151	-18.760%
2026-07-17	33.0000	33.0000	31.3000	31.3000	+21.980%	2	162	-18.371%
2026-07-16	23.2000	25.6600	23.2000	25.6600	+18.140%	4	161	-0.429%
2026-07-14	25.3500	25.3500	20.9500	21.7200	-36.860%	28	162	+17.634%
2026-07-13	34.4000	34.4000	34.4000	34.4000	+4.559%	15	162	-25.727%
2026-07-09	33.3000	33.3000	32.9000	32.9000	-15.641%	2	162	-22.340%
2026-07-08	37.7500	39.0000	37.5500	39.0000	-1.763%	144	163	-34.487%
2026-07-02	39.7000	39.7000	39.7000	39.7000	+3.791%	1	216	-35.642%
2026-07-01	38.1900	38.2500	38.1900	38.2500	-7.609%	22	216	-33.203%
2026-06-26	39.3000	41.7000	39.3000	41.4000	+41.781%	17	216	-38.285%
2026-06-25	28.8500	29.2000	28.8500	29.2000	+5.989%	18	224	-12.500%
2026-06-22	27.5000	27.6000	27.5000	27.5500	-1.712%	11	216	-7.260%
2026-06-18	27.0000	28.3000	27.0000	28.0300	+2.113%	47	236	-8.848%
2026-06-17	29.1800	29.1800	27.4500	27.4500	-10.615%	62	236	-6.922%
2026-06-16	31.1000	31.1000	30.7100	30.7100	-36.418%	10	236	-16.802%
2026-06-11	48.3000	48.3000	48.3000	48.3000	-5.294%	1	236	-47.101%
2026-06-10	51.0000	51.0000	51.0000	51.0000	+28.302%	130	235	-49.902%
2026-06-05	39.5700	40.0500	39.4500	39.7500	-4.904%	99	345	-35.723%
2026-06-03	42.0000	42.0000	40.7000	41.8000	+16.402%	129	270	-38.876%
2026-06-02	35.9100	35.9100	35.9100	35.9100	-7.639%	10	196	-28.850%
2026-06-01	38.8800	38.8800	38.8800	38.8800	-6.313%	12	196	-34.285%
2026-05-29	44.9000	44.9000	41.5000	41.5000	-11.796%	32	206	-38.434%
2026-05-28	50.0000	50.0000	47.0500	47.0500	-6.275%	12	187	-45.696%
2026-05-27	50.2500	50.4000	50.2000	50.2000	-0.692%	19	188	-49.104%
2026-05-26	48.9000	50.5500	48.9000	50.5500	+5.444%	29	188	-49.456%
2026-05-22	48.2000	48.2000	47.8000	47.9400	-5.388%	4	201	-46.704%
2026-05-21	50.3000	50.7600	50.3000	50.6700	-7.873%	32	188	-49.576%
2026-05-14	54.5500	55.0000	54.5000	55.0000	-17.293%	46	188	-53.545%
2026-05-12	62.6600	66.7000	62.6600	66.5000	+9.646%	16	153	-61.579%
2026-05-11	60.6500	60.6500	60.6500	60.6500	-7.995%	1	153	-57.873%
2026-05-07	65.8900	65.9200	65.8900	65.9200	-6.204%	2	153	-61.241%
2026-05-05	70.2800	70.2800	70.2800	70.2800	-8.549%	12	153	-63.645%
2026-05-04	75.6500	76.9000	72.7300	76.8500	+10.799%	53	153	-66.753%
2026-04-28	70.3800	70.3800	69.3600	69.3600	-0.900%	84	154	-63.163%
2026-04-27	70.5800	70.5800	69.9900	69.9900	+1.730%	48	122	-63.495%
2026-04-20	68.8000	68.8000	68.8000	68.8000	-16.200%	1	95	-62.863%
2026-04-10	84.1000	84.2600	82.1000	82.1000	-4.812%	4	95	-68.879%
2026-04-09	86.1500	87.0500	85.8500	86.2500	+1.114%	12	93	-70.377%
2026-04-08	85.3000	85.3000	85.3000	85.3000	-17.184%	6	88	-70.047%
2026-04-06	102.0000	103.0000	102.0000	103.0000	-1.671%	44	88	-75.194%
2026-04-02	111.8200	111.8200	104.7500	104.7500	-4.729%	4	61	-75.609%
2026-03-23	110.0000	110.0000	109.9500	109.9500	-16.229%	2	61	-76.762%
2026-03-19	130.5000	131.2500	130.5000	131.2500	+15.537%	47	60	-80.533%
2026-03-10	118.1300	118.1400	113.6000	113.6000	-9.877%	21	84	-77.509%
2026-03-06	126.0500	126.0500	126.0500	126.0500	+17.147%	1	85	-79.730%
2026-03-03	115.3700	116.4700	107.6000	107.6000	+1.749%	19	85	-76.255%
2026-03-02	105.7500	105.7500	105.7500	105.7500	-4.038%	1	93	-75.839%
2026-02-27	97.9600	110.2000	97.4500	110.2000	+31.425%	19	93	-76.815%
2026-02-19	83.2500	83.8500	83.2500	83.8500	-10.177%	2	86	-69.529%
2026-02-13	102.0000	102.0000	93.2500	93.3500	+25.639%	3	87	-72.630%
2026-02-10	74.3000	74.3000	74.3000	74.3000	-22.805%	2	87	-65.612%
2026-02-05	96.2500	96.2500	96.2500	96.2500	+17.235%	2	86	-73.455%
2026-02-04	83.8900	83.8900	81.9000	82.1000	+10.054%	9	84	-68.879%
2026-01-28	74.6000	74.6000	74.6000	74.6000	-1.842%	1	87	-65.751%
2026-01-23	76.0000	76.0000	76.0000	76.0000	+14.630%	1	87	-66.382%
2026-01-22	67.8000	67.8000	66.0500	66.3000	-5.353%	6	86	-61.463%
2026-01-21	70.0500	70.0500	70.0500	70.0500	-6.724%	1	85	-63.526%
2026-01-20	74.0500	75.1000	73.7500	75.1000	+10.767%	6	84	-65.979%
2026-01-16	67.8200	69.8000	65.8500	67.8000	-12.403%	47	40	-62.316%
2026-01-07	77.2000	77.8000	77.1000	77.4000	-18.800%	22	40	-66.990%
2025-12-31	95.3200	95.3200	95.3200	95.3200	+6.801%	1	37	-73.196%
2025-12-29	88.5500	89.2500	88.5200	89.2500	+5.596%	27	37	-71.373%
2025-12-24	85.8200	85.8200	84.5200	84.5200	-3.428%	20	33	-69.770%
2025-12-23	87.5200	87.5200	87.5200	87.5200	+0.023%	1	33	-70.807%
2025-12-22	88.0500	88.0500	87.5000	87.5000	-9.794%	4	32	-70.800%
2025-12-18	97.0000	97.0000	97.0000	97.0000	+4.526%	1	31	-73.660%
2025-12-10	93.0000	93.0000	92.8000	92.8000	-5.787%	7	32	-72.468%
2025-12-09	98.5000	98.5000	98.5000	98.5000	-26.629%	20	25	-74.061%
2025-09-17	134.3500	134.4000	134.2500	134.2500	-1.936%	3	5	-80.968%
2025-09-15	137.4000	137.4000	136.9000	136.9000	-61.434%	2	2	-81.337%
2025-04-15	355.4500	355.4500	354.9800	354.9800	0.000%	2	0	-92.802%