Dark

GS20270115P900
GS Jan 15 2027 900.00 Put (GS270115P00900000)
option OPRA

EOD

Aug 19, 2026

33.63+14.778%(+4.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	31.3700	33.6300	31.3700	33.6300	+14.778%	20	666	0.000%
2026-08-18	29.8000	29.8000	29.3000	29.3000	+4.755%	6	663	+14.778%
2026-08-17	29.3500	29.3500	27.7500	27.9700	-12.457%	7	664	+20.236%
2026-08-14	32.7500	32.7500	31.9000	31.9500	-1.236%	30	666	+5.258%
2026-08-13	31.5300	32.3500	31.5300	32.3500	+1.858%	9	653	+3.957%
2026-08-12	31.8300	31.8300	31.6500	31.7600	-10.257%	3	661	+5.888%
2026-08-11	35.6400	35.6400	34.8000	35.3900	-3.068%	62	661	-4.973%
2026-08-10	36.5100	36.5100	36.5100	36.5100	-3.718%	2	601	-7.888%
2026-08-07	38.0000	38.0400	37.9200	37.9200	+1.935%	7	600	-11.313%
2026-08-06	34.7700	37.2000	34.7700	37.2000	+10.092%	3	604	-9.597%
2026-08-05	34.2300	34.2300	32.7800	33.7900	-6.760%	7	603	-0.474%
2026-08-04	35.8300	36.2400	35.5000	36.2400	-15.721%	8	605	-7.202%
2026-08-03	42.4100	43.0000	42.4100	43.0000	-0.486%	3	602	-21.791%
2026-07-31	45.3000	45.3000	42.8500	43.2100	-11.906%	34	599	-22.171%
2026-07-30	49.0500	49.0500	49.0500	49.0500	-14.173%	2	584	-31.437%
2026-07-29	51.6700	57.1500	51.5000	57.1500	+38.378%	8	582	-41.155%
2026-07-28	41.3000	41.3000	41.3000	41.3000	+4.689%	7	579	-18.571%
2026-07-27	39.2000	39.4500	39.2000	39.4500	+9.431%	2	579	-14.753%
2026-07-24	36.0000	36.0500	36.0000	36.0500	+14.191%	2	579	-6.713%
2026-07-22	33.9700	33.9700	31.1200	31.5700	-7.690%	200	578	+6.525%
2026-07-21	35.1000	35.1000	34.2000	34.2000	-10.705%	3	577	-1.667%
2026-07-20	35.8800	38.3000	35.8800	38.3000	+4.331%	26	578	-12.193%
2026-07-17	37.5000	38.0000	36.5000	36.7100	+13.653%	42	584	-8.390%
2026-07-16	32.3000	32.3000	32.3000	32.3000	+20.748%	2	589	+4.118%
2026-07-15	24.5600	26.7500	24.5600	26.7500	+3.682%	54	587	+25.720%
2026-07-14	29.8100	30.2000	25.8000	25.8000	-38.601%	66	625	+30.349%
2026-07-13	42.0200	42.0200	42.0200	42.0200	+4.527%	1	602	-19.967%
2026-07-09	40.2500	40.4000	40.1500	40.2000	-13.269%	34	601	-16.343%
2026-07-08	46.3000	46.3500	46.3000	46.3500	+10.489%	20	620	-27.443%
2026-07-07	42.6000	42.6000	41.9500	41.9500	-1.015%	9	620	-19.833%
2026-07-06	42.0400	42.3800	42.0400	42.3800	-13.862%	2	620	-20.647%
2026-07-02	49.2000	49.2000	49.2000	49.2000	-3.150%	2	619	-31.646%
2026-06-30	48.0500	50.8000	47.7800	50.8000	+7.559%	3	619	-33.799%
2026-06-29	48.0000	48.6000	47.2300	47.2300	+25.279%	68	619	-28.795%
2026-06-25	36.3700	38.2800	36.3700	37.7000	+7.407%	70	622	-10.796%
2026-06-23	35.0000	35.1000	35.0000	35.1000	+4.807%	4	580	-4.188%
2026-06-22	33.4900	33.4900	33.4900	33.4900	-0.030%	2	578	+0.418%
2026-06-17	32.6800	33.8500	32.6800	33.5000	-10.690%	93	590	+0.388%
2026-06-16	37.5100	37.5100	37.5100	37.5100	-5.990%	1	590	-10.344%
2026-06-15	39.9100	40.0000	39.7700	39.9000	-14.359%	7	590	-15.714%
2026-06-12	49.2000	49.2000	46.5900	46.5900	-25.157%	2	594	-27.817%
2026-06-10	62.2500	62.2500	62.2500	62.2500	+4.446%	1	592	-45.976%
2026-06-09	56.4000	59.6000	56.4000	59.6000	+20.040%	68	591	-43.574%
2026-06-08	49.7900	49.7900	48.5600	49.6500	-1.390%	19	598	-32.266%
2026-06-05	42.2700	50.3500	42.2700	50.3500	+14.954%	85	582	-33.208%
2026-06-04	44.1000	44.1000	43.8000	43.8000	-9.504%	4	546	-23.219%
2026-06-03	49.1000	50.2500	48.4000	48.4000	+12.794%	16	550	-30.517%
2026-06-02	42.7000	42.9100	42.7000	42.9100	-4.961%	4	536	-21.627%
2026-06-01	48.5000	48.5000	45.1500	45.1500	-11.034%	33	532	-25.515%
2026-05-29	50.7500	50.7500	50.7500	50.7500	-9.375%	31	522	-33.734%
2026-05-28	56.0000	56.0000	56.0000	56.0000	-5.085%	1	538	-39.946%
2026-05-27	59.5000	59.5000	59.0000	59.0000	-3.279%	11	539	-43.000%
2026-05-26	61.0000	61.0000	61.0000	61.0000	+6.272%	10	548	-44.869%
2026-05-22	57.9000	57.9000	57.4000	57.4000	-9.606%	6	538	-41.411%
2026-05-21	63.5000	63.5000	63.5000	63.5000	-0.766%	1	532	-47.039%
2026-05-20	66.8400	67.1500	63.9900	63.9900	-1.021%	11	532	-47.445%
2026-05-14	64.6500	64.6500	64.6500	64.6500	-8.944%	70	532	-47.981%
2026-05-13	70.4500	71.0000	70.4500	71.0000	-2.633%	2	467	-52.634%
2026-05-12	72.9200	72.9200	72.9200	72.9200	+2.777%	1	467	-53.881%
2026-05-11	70.9500	70.9500	70.9500	70.9500	-6.151%	20	467	-52.600%
2026-05-08	74.3500	75.7000	74.0000	75.6000	-10.203%	20	447	-55.516%
2026-05-05	86.0000	86.1300	84.1900	84.1900	-6.456%	19	447	-60.055%
2026-05-04	87.9900	90.0000	86.5500	90.0000	+8.434%	14	452	-62.633%
2026-05-01	83.0000	83.0000	83.0000	83.0000	0.000%	1	446	-59.482%
2026-04-28	79.1100	83.0000	79.1100	83.0000	+3.984%	14	446	-59.482%
2026-04-27	80.8000	82.1800	79.8200	79.8200	-5.370%	29	449	-57.868%
2026-04-24	82.8800	85.3500	82.8800	84.3500	+8.698%	26	435	-60.130%
2026-04-23	77.9000	77.9000	77.6000	77.6000	-4.079%	2	446	-56.662%
2026-04-22	79.4500	81.3000	79.3000	80.9000	-5.380%	121	448	-58.430%
2026-04-21	80.0000	85.5000	80.0000	85.5000	+9.672%	13	423	-60.667%
2026-04-20	82.3500	82.3500	77.9600	77.9600	-6.624%	10	423	-56.862%
2026-04-17	83.7500	83.7500	82.6800	83.4900	-9.171%	11	415	-59.720%
2026-04-15	88.1000	91.9200	88.1000	91.9200	+3.747%	7	414	-63.414%
2026-04-14	94.2300	96.3700	88.6000	88.6000	-6.903%	153	407	-62.043%
2026-04-10	97.7500	97.7500	95.1700	95.1700	-1.071%	3	282	-64.663%
2026-04-09	96.2000	96.2000	96.2000	96.2000	-2.166%	1	280	-65.042%
2026-04-08	92.5300	98.3300	92.5300	98.3300	-15.633%	65	279	-65.799%
2026-04-06	115.0500	116.5500	115.0500	116.5500	-2.452%	3	226	-71.145%
2026-04-02	119.3800	119.4800	119.3800	119.4800	-7.250%	2	224	-71.853%
2026-03-31	128.8200	128.8200	128.8200	128.8200	-13.311%	2	224	-73.894%
2026-03-30	148.6000	148.6000	148.6000	148.6000	+8.396%	1	226	-77.369%
2026-03-26	137.0900	137.0900	137.0900	137.0900	+6.164%	5	225	-75.469%
2026-03-25	130.9500	130.9500	129.1300	129.1300	-9.063%	11	228	-73.956%
2026-03-18	142.0000	142.0000	142.0000	142.0000	-11.139%	2	218	-76.317%
2026-03-12	156.0000	159.8000	156.0000	159.8000	+23.398%	2	218	-78.955%
2026-03-10	128.0000	131.0500	128.0000	129.5000	-11.471%	16	219	-74.031%
2026-03-09	153.6800	153.6800	146.2800	146.2800	+2.437%	62	226	-77.010%
2026-03-06	152.0000	152.0000	142.8000	142.8000	+6.567%	2	235	-76.450%
2026-03-05	127.2000	134.0000	127.2000	134.0000	+14.432%	3	234	-74.903%
2026-03-04	116.5000	117.1000	115.6000	117.1000	-5.182%	4	236	-71.281%
2026-03-03	123.5000	123.5000	123.5000	123.5000	+0.808%	1	237	-72.769%
2026-03-02	128.5200	128.5200	121.6100	122.5100	-1.819%	9	237	-72.549%
2026-02-27	116.5000	125.8500	116.5000	124.7800	+39.888%	37	240	-73.049%
2026-02-26	96.1400	96.1400	89.2000	89.2000	-7.708%	12	215	-62.298%
2026-02-25	93.7700	96.6500	93.7700	96.6500	-6.600%	11	225	-65.204%
2026-02-24	103.0000	103.4800	103.0000	103.4800	-6.497%	3	225	-67.501%
2026-02-23	106.9000	110.6700	106.9000	110.6700	+11.675%	2	224	-69.612%
2026-02-20	99.1000	99.1000	99.1000	99.1000	+7.542%	2	224	-66.065%
2026-02-18	92.1500	92.1500	92.1500	92.1500	-7.896%	1	222	-63.505%
2026-02-17	101.3200	101.3200	100.0500	100.0500	-5.076%	5	222	-66.387%
2026-02-13	119.5600	119.5600	103.5800	105.4000	+0.276%	26	216	-68.093%
2026-02-12	82.4000	105.1100	82.4000	105.1100	+18.688%	10	216	-68.005%
2026-02-11	89.4000	89.4000	88.5600	88.5600	+3.494%	177	219	-62.026%
2026-02-10	83.0600	85.5700	83.0600	85.5700	+3.034%	24	180	-60.699%
2026-02-09	85.0500	85.2200	83.0500	83.0500	-8.636%	6	180	-59.506%
2026-02-06	93.4800	93.7200	90.9000	90.9000	-10.293%	41	182	-63.003%
2026-02-05	103.1000	103.1000	101.3200	101.3300	+1.625%	12	212	-66.811%
2026-02-04	89.2000	99.7100	86.2000	99.7100	+14.741%	37	218	-66.272%
2026-02-03	81.7300	86.9000	81.7300	86.9000	+2.743%	5	226	-61.300%
2026-02-02	84.5800	84.5800	84.5800	84.5800	-2.072%	10	223	-60.239%
2026-01-30	81.0500	87.6500	81.0500	86.3700	-0.952%	36	213	-61.063%
2026-01-29	87.2200	87.2200	87.2000	87.2000	-0.137%	20	196	-61.433%
2026-01-26	92.5600	92.6000	86.9500	87.3200	-5.293%	44	189	-61.486%
2026-01-23	93.5500	93.6500	92.0300	92.2000	+18.160%	123	187	-63.525%
2026-01-22	78.9700	78.9700	78.0300	78.0300	-1.228%	3	154	-56.901%
2026-01-21	79.0000	79.0000	79.0000	79.0000	-11.136%	1	153	-57.430%
2026-01-20	82.8000	88.9000	82.8000	88.9000	+16.133%	15	153	-62.171%
2026-01-15	86.5500	86.7000	76.2000	76.5500	-16.467%	20	153	-56.068%
2026-01-14	91.6400	91.6400	91.6400	91.6400	+3.024%	5	150	-63.302%
2026-01-13	88.9500	88.9500	88.9500	88.9500	+1.599%	1	150	-62.192%
2026-01-12	87.5000	87.5500	87.3500	87.5500	-4.630%	6	150	-61.588%
2026-01-08	89.3500	91.8000	89.3500	91.8000	-0.217%	13	151	-63.366%
2026-01-07	90.0000	92.0000	90.0000	92.0000	+4.784%	2	141	-63.446%
2026-01-06	89.0200	89.0200	87.8000	87.8000	+1.738%	3	140	-61.697%
2026-01-05	88.7000	89.0000	86.3000	86.3000	-12.002%	37	140	-61.031%
2026-01-02	105.3400	105.3400	98.0700	98.0700	-10.683%	12	131	-65.708%
2025-12-31	109.9500	110.8500	109.8000	109.8000	+5.985%	21	106	-69.372%
2025-12-29	104.4000	104.4000	102.4900	103.6000	+5.930%	29	106	-67.539%
2025-12-26	97.8000	97.8000	97.8000	97.8000	-3.645%	3	106	-65.613%
2025-12-23	101.5000	103.3000	101.5000	101.5000	-0.197%	4	106	-66.867%
2025-12-22	100.4000	101.7500	100.4000	101.7000	-3.327%	12	102	-66.932%
2025-12-19	107.2000	107.2000	103.5000	105.2000	-4.329%	11	101	-68.032%
2025-12-18	108.6400	112.1000	108.4900	109.9600	-5.370%	19	95	-69.416%
2025-12-17	105.5700	116.2000	105.5700	116.2000	+8.214%	5	89	-71.059%
2025-12-12	107.3800	107.3800	107.3800	107.3800	+7.380%	1	88	-68.681%
2025-12-11	100.0000	100.0000	100.0000	100.0000	-10.834%	1	88	-66.370%
2025-12-10	112.1500	112.1500	112.1500	112.1500	-27.495%	1	87	-70.013%
2025-11-10	154.6800	154.6800	154.6800	154.6800	+1.098%	5	86	-78.258%
2025-11-04	153.5000	153.5000	153.0000	153.0000	-2.486%	2	86	-78.020%
2025-11-03	156.3900	156.9000	156.3900	156.9000	+4.433%	2	86	-78.566%
2025-10-30	150.3000	150.3000	150.2400	150.2400	-3.519%	2	86	-77.616%
2025-10-29	154.2200	155.7200	154.1900	155.7200	-7.171%	112	85	-78.404%
2025-10-15	167.8200	167.9700	167.7500	167.7500	+4.713%	6	38	-79.952%
2025-10-08	158.2200	160.6000	158.1200	160.2000	+9.039%	14	38	-79.007%
2025-09-22	146.9200	146.9200	146.9200	146.9200	-5.029%	1	42	-77.110%
2025-09-15	156.3500	156.3500	154.7000	154.7000	-12.426%	3	42	-78.261%
2025-08-28	176.4800	176.6500	176.4800	176.6500	-2.726%	4	41	-80.962%
2025-08-22	181.7300	181.7300	181.6000	181.6000	+0.861%	2	39	-81.481%
2025-08-12	180.1100	180.1100	180.0500	180.0500	-7.856%	2	39	-81.322%
2025-08-08	195.2100	195.4000	195.2100	195.4000	+0.257%	2	40	-82.789%
2025-08-04	195.0000	195.0000	194.9000	194.9000	-6.298%	2	40	-82.745%
2025-07-22	208.0000	208.0000	208.0000	208.0000	+1.069%	30	39	-83.832%
2025-07-18	205.5500	205.8100	205.4500	205.8000	-1.437%	12	18	-83.659%
2025-07-07	208.9000	209.2600	208.7500	208.8000	-5.946%	14	16	-83.894%
2025-06-26	221.9700	222.2200	221.9300	222.0000	-7.777%	20	9	-84.851%
2025-06-24	241.0000	241.0000	240.7200	240.7200	-13.097%	2	1	-86.029%
2025-02-26	277.0000	277.0000	277.0000	277.0000	-6.734%	1	1	-87.859%
2025-01-15	297.0000	297.0000	297.0000	297.0000	-9.174%	1	1	-88.677%
2024-12-31	327.0000	327.0000	327.0000	327.0000	+0.307%	1	1	-89.716%
2024-12-30	326.0000	326.0000	326.0000	326.0000	0.000%	1	1	-89.684%