Dark

GS20280121C1000
GS Jan 21 2028 1000.00 Call (GS280121C01000000)
option OPRA

EOD

Aug 12, 2026

197.00-7.075%(-15.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	197.0000	197.0000	197.0000	197.0000	-7.075%	2	472	0.000%
2026-08-07	212.0000	212.0000	212.0000	212.0000	+2.046%	1	473	-7.075%
2026-08-06	226.7500	226.7500	207.7500	207.7500	+15.932%	5	473	-5.174%
2026-07-29	179.2000	179.2000	179.2000	179.2000	-24.036%	2	469	+9.933%
2026-07-24	235.9000	235.9000	235.9000	235.9000	-2.661%	2	467	-16.490%
2026-07-23	242.3500	242.3500	242.3500	242.3500	-6.287%	1	465	-18.713%
2026-07-22	261.0000	263.2000	258.5100	258.6100	-7.368%	80	466	-23.824%
2026-07-15	279.1800	279.1800	279.1800	279.1800	-0.471%	1	481	-29.436%
2026-07-14	277.7800	280.5000	277.7800	280.5000	+36.516%	3	480	-29.768%
2026-07-08	212.0000	212.0000	205.2900	205.4700	+3.836%	9	479	-4.122%
2026-06-30	197.2500	197.8800	197.2500	197.8800	-6.218%	3	480	-0.445%
2026-06-26	211.0000	211.0000	211.0000	211.0000	-12.083%	1	480	-6.635%
2026-06-23	240.0000	240.0000	240.0000	240.0000	-11.765%	2	480	-17.917%
2026-06-17	272.0000	272.0000	272.0000	272.0000	+7.285%	1	481	-27.574%
2026-06-15	254.1400	254.1400	253.5300	253.5300	+6.970%	4	481	-22.297%
2026-06-12	230.7600	237.0100	230.7600	237.0100	+20.616%	4	479	-16.881%
2026-06-10	200.2500	200.2500	196.5000	196.5000	-8.178%	2	477	+0.254%
2026-06-09	204.5000	214.0000	204.5000	214.0000	-5.602%	2	477	-7.944%
2026-06-08	227.0000	227.0000	226.7000	226.7000	-1.691%	2	477	-13.101%
2026-06-05	244.0000	244.0000	230.6000	230.6000	-2.243%	2	478	-14.571%
2026-06-04	235.8900	235.8900	235.8900	235.8900	-0.401%	1	478	-16.486%
2026-06-02	235.2500	236.8400	235.2500	236.8400	+8.196%	2	478	-16.821%
2026-06-01	202.0000	218.9000	202.0000	218.9000	+11.570%	6	479	-10.005%
2026-05-29	187.5700	196.5400	187.5700	196.2000	+10.349%	7	482	+0.408%
2026-05-28	177.8000	177.8000	177.8000	177.8000	+2.272%	1	480	+10.799%
2026-05-26	184.2600	184.2600	173.8500	173.8500	-3.148%	5	480	+13.316%
2026-05-22	175.9900	179.5000	175.9900	179.5000	+6.839%	4	483	+9.749%
2026-05-21	170.2500	172.0000	161.5000	168.0100	+0.822%	11	480	+17.255%
2026-05-20	156.0000	166.6400	156.0000	166.6400	+9.704%	55	480	+18.219%
2026-05-15	151.9000	151.9000	151.9000	151.9000	-6.442%	1	453	+29.691%
2026-05-14	157.1600	162.3600	157.1600	162.3600	+19.867%	2	454	+21.335%
2026-05-08	136.2500	136.2500	135.4500	135.4500	-2.792%	30	453	+45.441%
2026-05-01	133.2100	139.6600	132.9700	139.3400	+2.381%	143	441	+41.381%
2026-04-30	136.1000	136.1000	136.1000	136.1000	-4.658%	1	441	+44.747%
2026-04-22	142.9800	142.9800	142.7500	142.7500	+1.349%	2	441	+38.004%
2026-04-21	143.8000	144.0000	140.8500	140.8500	+3.910%	18	437	+39.865%
2026-04-17	135.5500	135.5500	135.5500	135.5500	+8.657%	1	437	+45.334%
2026-04-16	122.6000	124.7900	122.3000	124.7500	+2.254%	13	437	+57.916%
2026-04-15	125.0000	125.0000	122.0000	122.0000	-3.221%	2	437	+61.475%
2026-04-14	126.1700	126.1700	126.0600	126.0600	+6.022%	2	435	+56.275%
2026-04-13	114.7500	118.9000	114.7500	118.9000	-14.015%	2	435	+65.685%
2026-04-08	138.2800	138.2800	138.2800	138.2800	+18.512%	1	433	+42.465%
2026-04-07	116.6800	116.6800	116.6800	116.6800	-0.103%	1	433	+68.838%
2026-04-02	114.4100	116.8000	114.4100	116.8000	+25.174%	41	441	+68.664%
2026-03-31	93.3100	93.3100	93.3100	93.3100	+3.678%	1	441	+111.124%
2026-03-30	90.2500	90.2500	90.0000	90.0000	+3.758%	2	441	+118.889%
2026-03-27	86.0000	87.5100	86.0000	86.7400	-7.723%	20	443	+127.116%
2026-03-26	94.0000	94.0000	94.0000	94.0000	-6.468%	1	445	+109.574%
2026-03-24	97.0200	100.5000	97.0200	100.5000	+2.719%	201	444	+96.020%
2026-03-23	97.8400	97.8400	97.8400	97.8400	+19.027%	1	302	+101.349%
2026-03-19	82.2000	82.2000	82.2000	82.2000	-2.155%	2	303	+139.659%
2026-03-18	84.4300	87.2500	83.7100	84.0100	+2.202%	10	305	+134.496%
2026-03-17	84.6000	84.6000	82.2000	82.2000	+3.487%	13	305	+139.659%
2026-03-16	78.7900	81.3200	77.6500	79.4300	+5.963%	20	297	+148.017%
2026-03-13	79.2200	79.5000	74.1900	74.9600	-5.782%	32	301	+162.807%
2026-03-12	80.5800	80.8000	77.7000	79.5600	-17.852%	40	296	+147.612%
2026-03-09	85.0000	96.8500	85.0000	96.8500	+3.252%	8	295	+103.407%
2026-03-06	93.8000	93.8000	93.8000	93.8000	-6.106%	1	301	+110.021%
2026-03-05	99.9000	99.9000	99.9000	99.9000	-15.475%	1	301	+97.197%
2026-03-04	118.1900	118.1900	118.1900	118.1900	+8.292%	3	301	+66.681%
2026-03-03	105.1400	109.1400	104.8600	109.1400	+3.963%	3	301	+80.502%
2026-03-02	104.9800	104.9800	104.9800	104.9800	-6.310%	1	301	+87.655%
2026-02-27	123.2200	123.3400	112.0500	112.0500	-15.992%	14	301	+75.814%
2026-02-24	125.6100	133.3800	123.9600	133.3800	+6.101%	7	301	+47.698%
2026-02-23	125.7100	125.7100	125.7100	125.7100	-10.374%	1	302	+56.710%
2026-02-20	139.0000	140.4900	139.0000	140.2600	+3.475%	7	301	+40.453%
2026-02-19	135.8000	135.8000	135.5500	135.5500	-8.684%	3	302	+45.334%
2026-02-18	152.5400	152.5400	148.0700	148.4400	+11.626%	46	301	+32.714%
2026-02-13	123.3800	133.6600	122.7200	132.9800	-9.383%	61	299	+48.143%
2026-02-12	166.0000	167.7600	146.7500	146.7500	-7.507%	7	299	+34.242%
2026-02-11	149.5500	158.6600	149.5500	158.6600	+0.196%	2	300	+24.165%
2026-02-10	158.3500	158.3500	158.3500	158.3500	+12.897%	2	299	+24.408%
2026-02-06	132.0200	140.2600	132.0200	140.2600	+14.051%	4	299	+40.453%
2026-02-05	130.9900	132.0100	120.3600	122.9800	-18.286%	16	300	+60.189%
2026-02-02	150.5000	150.5000	150.5000	150.5000	+3.614%	2	299	+30.897%
2026-01-30	150.8300	150.8300	141.6600	145.2500	-0.336%	19	299	+35.628%
2026-01-29	145.7000	145.7800	145.6200	145.7400	+2.439%	149	297	+35.172%
2026-01-28	142.2500	142.2700	142.2500	142.2700	+2.037%	9	361	+38.469%
2026-01-23	151.0800	151.0800	139.4300	139.4300	-14.239%	2	361	+41.290%
2026-01-22	168.5700	169.3100	162.2400	162.5800	+3.501%	190	363	+21.171%
2026-01-20	157.0800	157.0800	157.0800	157.0800	-8.156%	1	383	+25.414%
2026-01-16	171.0300	171.0300	171.0300	171.0300	-1.537%	1	383	+15.184%
2026-01-15	160.1700	173.7000	160.1700	173.7000	+12.405%	2	383	+13.414%
2026-01-14	150.0000	154.5300	150.0000	154.5300	-2.171%	7	384	+27.483%
2026-01-13	157.9600	157.9600	157.9600	157.9600	-3.300%	1	384	+24.715%
2026-01-12	163.3500	163.3500	163.3500	163.3500	+2.794%	1	385	+20.600%
2026-01-09	158.5100	161.0700	157.4500	158.9100	+0.889%	11	385	+23.970%
2026-01-08	159.0100	162.0600	157.5100	157.5100	-1.167%	123	383	+25.071%
2026-01-07	168.3800	168.7800	158.3400	159.3700	-6.500%	87	335	+23.612%
2026-01-06	164.8400	171.0500	164.8400	170.4500	+4.680%	32	332	+15.576%
2026-01-05	163.6000	169.5900	161.8400	162.8300	+19.150%	167	408	+20.985%
2026-01-02	123.6600	136.6600	123.6600	136.6600	+13.458%	19	393	+44.153%
2025-12-31	122.8200	123.3500	120.0200	120.4500	-1.480%	122	508	+63.553%
2025-12-30	125.9900	125.9900	121.6200	122.2600	-3.861%	18	508	+61.132%
2025-12-29	134.2800	134.2800	127.1700	127.1700	-5.967%	9	501	+54.911%
2025-12-26	135.2600	135.2600	134.7600	135.2400	+2.331%	4	496	+45.667%
2025-12-23	131.4500	132.1600	131.4500	132.1600	-0.669%	2	497	+49.062%
2025-12-22	131.1600	133.0500	131.1600	133.0500	+3.380%	3	497	+48.065%
2025-12-19	128.1300	129.9000	128.1300	128.7000	+1.659%	8	497	+53.069%
2025-12-17	126.0000	127.2800	125.8000	126.6000	+4.198%	8	498	+55.608%
2025-12-16	120.9600	121.5700	120.9200	121.5000	-3.571%	4	501	+62.140%
2025-12-15	125.3400	126.7500	124.9500	126.0000	-0.158%	12	502	+56.349%
2025-12-12	126.2000	126.2000	126.2000	126.2000	-8.973%	6	504	+56.101%
2025-12-11	135.5000	138.6400	135.0000	138.6400	+20.557%	11	504	+42.095%
2025-12-09	113.4700	115.0500	113.4700	115.0000	+5.893%	5	506	+71.304%
2025-12-08	103.5400	109.3900	103.5400	108.6000	+7.344%	12	505	+81.400%
2025-12-05	94.1600	101.3300	94.1600	101.1700	+7.194%	29	504	+94.722%
2025-12-04	95.8200	96.7600	94.3800	94.3800	+0.500%	196	481	+108.731%
2025-12-03	92.3300	94.8100	92.2600	93.9100	+8.042%	40	404	+109.775%
2025-12-02	86.1400	86.9200	83.9000	86.9200	+6.467%	27	388	+126.645%
2025-12-01	85.5000	86.5000	81.0600	81.6400	-5.890%	459	372	+141.303%
2025-11-28	86.2000	89.7700	85.2700	86.7500	+3.570%	60	256	+127.089%
2025-11-26	85.6000	85.6600	83.7600	83.7600	+4.270%	47	286	+135.196%
2025-11-25	76.8500	80.3300	72.2100	80.3300	+8.451%	85	286	+145.238%
2025-11-24	72.6800	76.6700	71.4600	74.0700	+0.095%	101	254	+165.965%
2025-11-19	75.9000	75.9000	74.0000	74.0000	-4.491%	3	303	+166.216%
2025-11-18	74.5700	77.8000	74.5700	77.4800	+4.224%	69	302	+154.259%
2025-11-17	77.9500	79.8500	73.5000	74.3400	-8.131%	47	287	+164.999%
2025-11-14	85.3400	85.3400	79.7100	80.9200	-8.045%	36	277	+143.450%
2025-11-13	95.3800	98.3700	88.0000	88.0000	-9.577%	173	284	+123.864%
2025-11-12	91.8200	97.8500	91.8200	97.3200	+16.051%	177	235	+102.425%
2025-11-11	81.6400	84.4900	79.1500	83.8600	+4.551%	14	179	+134.915%
2025-11-10	78.5200	81.2600	77.4300	80.2100	+12.276%	108	178	+145.605%
2025-11-07	72.4500	72.4500	66.6800	71.4400	-2.657%	30	165	+175.756%
2025-11-05	73.3900	73.3900	73.3900	73.3900	-3.826%	1	152	+168.429%
2025-11-04	78.0500	78.0500	76.3100	76.3100	+2.982%	3	152	+158.158%
2025-11-03	70.9000	74.1000	70.8000	74.1000	+0.352%	101	73	+165.857%
2025-10-30	71.9600	77.6500	71.9600	73.8400	+4.147%	11	73	+166.793%
2025-10-29	69.9000	71.9200	69.9000	70.9000	+3.022%	14	72	+177.856%
2025-10-28	69.5000	69.5000	68.8200	68.8200	-0.907%	2	72	+186.254%
2025-10-27	69.4500	69.4500	69.4500	69.4500	+12.433%	1	71	+183.657%
2025-10-24	57.7500	62.1600	57.6800	61.7700	+12.843%	37	71	+218.925%
2025-10-23	53.0600	55.3500	53.0600	54.7400	+0.681%	18	79	+259.883%
2025-10-22	56.5000	56.5000	52.5600	54.3700	-4.025%	11	68	+262.332%
2025-10-21	58.8400	58.8400	56.5000	56.6500	-4.598%	10	59	+247.749%
2025-10-20	57.4900	59.4200	57.4900	59.3800	+7.107%	11	59	+231.762%
2025-10-17	54.7500	56.4400	54.7500	55.4400	-11.846%	19	53	+255.339%
2025-10-16	62.8900	62.8900	62.8900	62.8900	+3.065%	1	42	+213.245%
2025-10-15	63.6000	63.6000	60.9000	61.0200	-7.123%	76	41	+222.845%
2025-10-14	60.0000	65.7000	60.0000	65.7000	-3.311%	6	8	+199.848%
2025-10-13	68.0600	68.0600	67.9500	67.9500	+8.460%	2	6	+189.919%
2025-10-10	62.6500	62.6500	62.6500	62.6500	-9.596%	2	4	+214.445%
2025-09-30	69.3000	69.3000	69.3000	69.3000	-8.005%	1	3	+184.271%
2025-09-29	75.3300	75.3300	75.3300	75.3300	+1.550%	1	3	+161.516%
2025-09-26	74.1800	74.1800	74.1800	74.1800	+3.387%	1	3	+165.570%
2025-09-25	67.0300	71.7500	67.0300	71.7500	0.000%	2	2	+174.564%