Dark

GS20270115P925
GS Jan 15 2027 925.00 Put (GS270115P00925000)
option OPRA

EOD

Aug 19, 2026

40.70+19.530%(+6.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	40.4500	40.8500	40.3400	40.7000	+19.530%	6	184	0.000%
2026-08-17	35.6000	36.1000	34.0500	34.0500	-10.016%	30	181	+19.530%
2026-08-12	39.3500	39.3500	37.8200	37.8400	-10.544%	3	181	+7.558%
2026-08-11	41.6500	42.3000	41.6500	42.3000	-5.157%	70	179	-3.783%
2026-08-10	44.6000	44.6000	44.6000	44.6000	-1.870%	1	123	-8.744%
2026-08-07	45.4500	45.4500	45.4500	45.4500	+3.531%	1	123	-10.451%
2026-08-06	42.3500	44.0000	42.3500	43.9000	+4.524%	11	124	-7.289%
2026-08-04	42.3800	43.1400	42.0000	42.0000	-18.383%	5	119	-3.095%
2026-08-03	52.4500	52.4500	51.3500	51.4600	-9.561%	13	122	-20.909%
2026-07-30	56.0000	56.9000	56.0000	56.9000	-11.205%	6	128	-28.471%
2026-07-29	64.0800	64.0800	64.0800	64.0800	+50.599%	1	129	-36.486%
2026-07-21	42.5500	42.5500	42.5500	42.5500	-5.863%	1	129	-4.348%
2026-07-20	45.1000	45.2000	45.1000	45.2000	+19.387%	2	129	-9.956%
2026-07-16	37.8600	37.8600	37.8600	37.8600	-22.892%	1	129	+7.501%
2026-07-13	47.4000	49.1000	47.0000	49.1000	+4.915%	3	129	-17.108%
2026-07-10	47.0000	47.5000	46.8000	46.8000	+1.739%	3	128	-13.034%
2026-07-09	46.0000	46.0000	46.0000	46.0000	-14.815%	87	126	-11.522%
2026-07-08	53.9500	54.2500	53.9500	54.0000	+8.915%	5	213	-24.630%
2026-07-07	49.5800	49.5800	49.5800	49.5800	-1.373%	1	212	-17.910%
2026-07-06	50.0000	50.2700	50.0000	50.2700	-13.965%	2	212	-19.037%
2026-07-02	55.7600	58.4300	55.2000	58.4300	+45.711%	21	198	-30.344%
2026-06-23	40.1000	40.1000	40.1000	40.1000	+5.526%	2	198	+1.496%
2026-06-17	38.0000	38.0000	38.0000	38.0000	-16.612%	1	197	+7.105%
2026-06-15	45.5700	45.5700	45.5700	45.5700	-12.668%	1	197	-10.687%
2026-06-12	52.3500	52.3500	52.1800	52.1800	-6.320%	2	198	-22.001%
2026-06-08	55.6900	55.7000	55.6900	55.7000	-1.590%	2	196	-26.930%
2026-06-05	56.6000	56.6000	56.6000	56.6000	+7.299%	1	194	-28.092%
2026-06-04	52.8500	52.8500	52.7500	52.7500	-8.579%	2	193	-22.844%
2026-06-03	56.7000	57.7000	56.5500	57.7000	+17.157%	16	192	-29.463%
2026-06-02	51.4000	51.4000	49.2500	49.2500	-15.956%	2	190	-17.360%
2026-05-29	58.6000	58.6000	58.6000	58.6000	-16.286%	1	189	-30.546%
2026-05-21	73.1500	73.1500	70.0000	70.0000	-4.031%	2	188	-41.857%
2026-05-20	72.9400	72.9400	72.9400	72.9400	-14.939%	5	188	-44.201%
2026-05-19	87.6600	87.6600	85.7500	85.7500	+3.288%	3	186	-52.536%
2026-05-15	83.0200	83.0200	83.0200	83.0200	-5.239%	2	186	-50.976%
2026-05-12	87.6100	87.6100	87.6100	87.6100	+6.258%	1	185	-53.544%
2026-05-11	82.4500	82.4500	82.4500	82.4500	-5.814%	2	185	-50.637%
2026-05-08	87.5900	87.5900	87.5400	87.5400	-9.285%	8	185	-53.507%
2026-05-05	97.1000	97.1000	96.5000	96.5000	-5.457%	2	177	-57.824%
2026-05-04	102.0700	102.0700	102.0700	102.0700	+7.612%	1	177	-60.125%
2026-04-30	94.5100	94.9000	94.5100	94.8500	+2.022%	133	177	-57.090%
2026-04-27	92.9700	92.9700	92.9700	92.9700	-9.956%	2	48	-56.222%
2026-04-16	103.4500	103.4500	103.2500	103.2500	+1.225%	2	50	-60.581%
2026-04-15	102.0000	102.0000	102.0000	102.0000	-10.800%	1	50	-60.098%
2026-04-13	114.3500	114.3500	114.3500	114.3500	+8.977%	1	49	-64.408%
2026-04-08	104.9700	104.9700	104.9300	104.9300	-38.421%	2	48	-61.212%
2026-03-16	169.7500	170.4000	169.7500	170.4000	+7.372%	7	48	-76.115%
2026-03-06	159.8000	159.8000	158.7000	158.7000	+22.596%	2	42	-74.354%
2026-03-04	129.8000	129.8000	129.4500	129.4500	+1.490%	2	41	-68.559%
2026-02-27	108.3300	130.4100	108.3300	127.5500	+14.282%	21	40	-68.091%
2026-02-20	111.7700	111.7700	110.8500	111.6100	-1.274%	15	34	-63.534%
2026-02-19	111.2300	114.1000	111.2300	113.0500	+10.606%	15	41	-63.998%
2026-02-18	102.2100	102.2100	102.2100	102.2100	-11.029%	7	32	-60.180%
2026-02-17	113.0200	116.0300	113.0200	114.8800	-12.519%	17	39	-64.572%
2026-02-13	133.2900	133.7600	131.3200	131.3200	+11.838%	14	42	-69.007%
2026-02-12	117.4200	117.4200	117.4200	117.4200	+16.430%	10	42	-65.338%
2026-02-11	106.1500	106.1500	100.8500	100.8500	+4.076%	29	32	-59.643%
2026-02-10	93.6600	96.9000	93.6000	96.9000	+3.217%	21	60	-57.998%
2026-02-09	100.2500	100.2500	93.8800	93.8800	-12.409%	21	79	-56.647%
2026-02-06	107.1800	107.1800	107.1800	107.1800	+0.733%	2	98	-62.026%
2026-02-04	106.9000	107.0500	105.7300	106.4000	+3.673%	20	100	-61.748%
2026-02-03	97.2000	102.6600	97.2000	102.6300	+7.612%	9	103	-60.343%
2026-02-02	100.4500	100.4500	95.3700	95.3700	-3.520%	28	108	-57.324%
2026-01-30	95.7500	98.8500	94.9000	98.8500	+0.315%	31	92	-58.827%
2026-01-29	97.7500	98.5400	97.7500	98.5400	+0.438%	5	72	-58.697%
2026-01-28	99.8000	99.8000	98.0600	98.1100	-8.033%	17	69	-58.516%
2026-01-26	106.6800	106.6800	106.6800	106.6800	+2.528%	10	61	-61.849%
2026-01-23	102.5500	105.5500	100.2000	104.0500	+16.583%	28	61	-60.884%
2026-01-22	91.6500	91.6500	89.2500	89.2500	-5.805%	12	53	-54.398%
2026-01-21	93.4000	94.7500	92.8000	94.7500	-5.193%	13	60	-57.045%
2026-01-12	99.9500	99.9500	99.9400	99.9400	-2.307%	30	50	-59.276%
2026-01-09	102.3000	102.3000	102.3000	102.3000	+1.117%	10	20	-60.215%
2026-01-07	101.3000	101.4100	101.1700	101.1700	+0.198%	4	10	-59.771%
2026-01-05	100.9700	100.9700	100.9700	100.9700	-9.118%	2	7	-59.691%
2025-12-26	110.6500	111.1000	110.6500	111.1000	-7.954%	2	7	-63.366%
2025-12-18	120.6000	120.7000	120.6000	120.7000	0.000%	6	6	-66.280%