Dark

GS20270115P950
GS Jan 15 2027 950.00 Put (GS270115P00950000)
option OPRA

EOD

Aug 19, 2026

48.94+9.265%(+4.15)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	48.3800	48.9400	48.3500	48.9400	+9.265%	70	409	0.000%
2026-08-18	44.7600	44.7900	44.7600	44.7900	+7.928%	2	421	+9.265%
2026-08-17	43.2500	43.2500	41.5000	41.5000	-9.389%	3	421	+17.928%
2026-08-14	46.7900	46.8200	45.1700	45.8000	+3.667%	73	421	+6.856%
2026-08-13	45.5300	45.5300	43.7000	44.1800	-7.185%	3	456	+10.774%
2026-08-12	45.6500	47.7500	45.6500	47.6000	-8.900%	51	457	+2.815%
2026-08-10	52.3200	52.4200	52.2500	52.2500	-2.736%	16	421	-6.335%
2026-08-07	53.6900	53.7200	53.6900	53.7200	-2.327%	2	419	-8.898%
2026-08-06	48.7600	55.0000	48.7600	55.0000	+18.560%	3	419	-11.018%
2026-08-05	46.3900	46.3900	46.3900	46.3900	-7.956%	1	416	+5.497%
2026-08-04	50.7500	51.0500	50.4000	50.4000	-14.937%	4	417	-2.897%
2026-07-31	61.6500	61.6500	59.2500	59.2500	-1.774%	150	415	-17.401%
2026-07-30	60.3200	60.3200	60.3200	60.3200	-19.573%	1	358	-18.866%
2026-07-29	75.0000	75.0000	75.0000	75.0000	+32.159%	1	357	-34.747%
2026-07-28	56.3400	56.7500	56.3400	56.7500	+15.935%	2	358	-13.762%
2026-07-24	48.4000	49.2000	48.3000	48.9500	-0.468%	9	357	-0.020%
2026-07-21	49.0000	49.1800	49.0000	49.1800	-5.423%	4	356	-0.488%
2026-07-20	49.0000	52.0000	49.0000	52.0000	+18.182%	18	356	-5.885%
2026-07-16	43.0000	44.0000	43.0000	44.0000	+25.178%	2	356	+11.227%
2026-07-15	35.8000	36.3500	35.0000	35.1500	-5.000%	23	355	+39.232%
2026-07-14	40.4500	40.4500	37.0000	37.0000	-35.540%	49	368	+32.270%
2026-07-13	55.0000	57.4000	55.0000	57.4000	+4.649%	2	367	-14.739%
2026-07-09	55.5000	55.5000	54.8500	54.8500	-14.829%	9	366	-10.775%
2026-07-08	62.6000	64.4000	62.6000	64.4000	+10.843%	4	363	-24.006%
2026-07-07	58.1000	58.1000	58.1000	58.1000	+0.693%	1	363	-15.766%
2026-07-06	57.1500	58.5500	57.0000	57.7000	-4.628%	28	362	-15.182%
2026-07-02	60.5000	60.5000	60.5000	60.5000	-11.290%	1	358	-19.107%
2026-06-30	68.2000	68.2000	68.2000	68.2000	+31.533%	1	358	-28.240%
2026-06-24	51.8000	51.8500	51.8000	51.8500	+14.712%	2	358	-5.612%
2026-06-23	45.2000	45.2000	45.2000	45.2000	+2.727%	3	358	+8.274%
2026-06-18	44.0000	44.0000	44.0000	44.0000	-3.297%	20	336	+11.227%
2026-06-17	45.4500	45.5000	45.4500	45.5000	-9.344%	2	336	+7.560%
2026-06-16	50.0000	50.4500	50.0000	50.1900	-3.592%	14	336	-2.491%
2026-06-15	53.1000	53.1000	51.5000	52.0600	-16.437%	4	332	-5.993%
2026-06-12	61.5000	62.4000	61.5000	62.3000	-11.981%	4	330	-21.445%
2026-06-11	70.7800	70.7800	70.7800	70.7800	-11.025%	1	329	-30.856%
2026-06-10	74.5000	79.8000	72.2500	79.5500	+2.964%	257	328	-38.479%
2026-06-09	68.8600	77.2600	68.8600	77.2600	+17.416%	5	318	-36.655%
2026-06-08	65.8000	65.8000	65.8000	65.8000	-2.243%	11	321	-25.623%
2026-06-05	59.1300	67.3700	59.1300	67.3100	+21.938%	9	310	-27.292%
2026-06-04	57.5000	57.9000	55.2000	55.2000	-13.750%	41	313	-11.341%
2026-06-03	62.3500	64.4000	62.3500	64.0000	+12.439%	6	298	-23.531%
2026-06-02	56.7400	56.9200	56.2500	56.9200	-15.674%	4	297	-14.020%
2026-05-29	69.9800	69.9800	67.5000	67.5000	-8.549%	22	296	-27.496%
2026-05-28	73.8100	73.8100	73.8100	73.8100	-7.738%	1	307	-33.695%
2026-05-27	80.3000	80.3000	80.0000	80.0000	+5.235%	17	308	-38.825%
2026-05-22	76.0200	76.0200	76.0200	76.0200	-5.342%	1	292	-35.622%
2026-05-21	82.5400	84.4500	80.3100	80.3100	-2.418%	13	292	-39.061%
2026-05-20	82.0000	82.3000	82.0000	82.3000	-11.884%	5	292	-40.535%
2026-05-18	93.4000	93.4000	93.4000	93.4000	+1.137%	1	289	-47.602%
2026-05-15	92.2000	92.3500	92.2000	92.3500	+7.898%	2	289	-47.006%
2026-05-14	85.5900	85.5900	85.5900	85.5900	-8.918%	1	288	-42.820%
2026-05-12	94.2500	94.3000	93.9700	93.9700	-0.244%	10	288	-47.920%
2026-05-11	95.2000	95.2000	93.7000	94.2000	-4.781%	7	288	-48.047%
2026-05-08	98.5900	98.9300	98.5900	98.9300	-18.240%	14	286	-50.531%
2026-04-29	121.0000	121.0000	121.0000	121.0000	+14.692%	2	286	-59.554%
2026-04-28	105.4000	105.5000	105.4000	105.5000	+5.184%	2	286	-53.611%
2026-04-23	100.0000	100.3000	100.0000	100.3000	-3.558%	86	286	-51.206%
2026-04-22	104.0000	104.0000	104.0000	104.0000	-12.788%	1	221	-52.942%
2026-04-08	119.2500	119.2500	119.2500	119.2500	-18.041%	1	222	-58.960%
2026-04-06	145.5000	145.5000	145.5000	145.5000	+0.518%	1	222	-66.364%
2026-04-01	144.7500	144.7500	144.7500	144.7500	-22.324%	20	222	-66.190%
2026-03-27	186.6000	186.6000	186.3500	186.3500	+3.373%	2	222	-73.738%
2026-03-19	180.2700	180.2700	180.2700	180.2700	+14.544%	12	222	-72.852%
2026-03-10	157.4100	157.4100	157.3800	157.3800	-12.625%	11	234	-68.903%
2026-03-09	181.2200	181.2200	180.1200	180.1200	+1.866%	8	223	-72.829%
2026-03-06	187.0000	187.0000	176.8200	176.8200	+13.923%	2	227	-72.322%
2026-02-27	155.2500	155.2500	155.2100	155.2100	+32.387%	11	227	-68.469%
2026-02-26	117.2400	117.2400	117.2400	117.2400	-15.043%	50	228	-58.257%
2026-02-23	138.0000	138.0000	138.0000	138.0000	+13.908%	1	183	-64.536%
2026-02-20	121.1500	121.1500	121.1500	121.1500	+5.485%	1	183	-59.604%
2026-02-18	116.0000	116.0000	114.8500	114.8500	-20.547%	102	182	-57.388%
2026-02-13	144.5500	144.5500	144.5500	144.5500	+24.131%	5	104	-66.143%
2026-02-11	116.4500	116.4500	116.4500	116.4500	+11.116%	1	104	-57.973%
2026-02-10	102.1500	104.8000	102.1500	104.8000	-6.009%	11	104	-53.302%
2026-02-04	111.5000	111.5000	111.5000	111.5000	+1.734%	1	93	-56.108%
2026-02-03	104.0000	109.6000	104.0000	109.6000	-0.364%	3	92	-55.347%
2026-01-29	110.3500	110.4000	110.0000	110.0000	-3.169%	20	91	-55.509%
2026-01-27	113.6000	113.6000	113.6000	113.6000	-2.848%	2	72	-56.919%
2026-01-23	117.3500	117.6000	116.0500	116.9300	+16.930%	9	70	-58.146%
2026-01-21	103.0700	103.0700	100.0000	100.0000	-7.536%	13	68	-51.060%
2026-01-20	106.4000	108.1500	106.4000	108.1500	+6.029%	3	67	-54.748%
2026-01-16	99.8500	102.0000	99.8500	102.0000	+5.699%	4	64	-52.020%
2026-01-15	98.0900	98.0900	96.5000	96.5000	-15.351%	4	64	-49.285%
2026-01-13	114.0000	114.0000	114.0000	114.0000	+0.930%	1	64	-57.070%
2026-01-12	113.0500	113.0500	112.9500	112.9500	-2.318%	6	63	-56.671%
2026-01-07	115.6300	115.6300	115.6300	115.6300	+5.070%	1	63	-57.675%
2026-01-06	110.0500	110.0500	110.0500	110.0500	+1.597%	1	62	-55.529%
2026-01-05	112.0000	112.0000	107.7500	108.3200	-11.590%	30	34	-54.819%
2026-01-02	122.5200	122.5200	122.5200	122.5200	-5.324%	1	34	-60.056%
2025-12-29	129.7600	129.7600	129.4100	129.4100	+4.136%	2	33	-62.182%
2025-12-26	123.7500	124.6000	123.6200	124.2700	-0.185%	48	32	-60.618%
2025-12-24	124.5000	124.5000	124.5000	124.5000	0.000%	1	0	-60.691%