Dark

GS20280121C1100
GS Jan 21 2028 1100.00 Call (GS280121C01100000)
option OPRA

EOD

Aug 18, 2026

150.00-9.107%(-15.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	150.0000	150.0000	150.0000	150.0000	-9.107%	3	502	0.000%
2026-08-17	165.0300	165.0300	165.0300	165.0300	+4.948%	2	502	-9.107%
2026-08-14	157.2500	157.2500	157.2500	157.2500	-6.007%	1	502	-4.610%
2026-08-13	167.3000	167.3000	167.3000	167.3000	+7.237%	2	502	-10.341%
2026-08-12	156.0100	156.0100	156.0100	156.0100	-2.494%	1	500	-3.852%
2026-08-11	160.0000	160.0000	160.0000	160.0000	-1.295%	1	497	-6.250%
2026-08-07	161.5300	162.1000	161.5300	162.1000	-11.027%	25	496	-7.465%
2026-08-05	183.1300	183.1300	182.1900	182.1900	+2.556%	5	496	-17.668%
2026-08-04	177.6500	177.6500	177.6500	177.6500	+15.170%	1	496	-15.564%
2026-08-03	152.0000	154.2500	152.0000	154.2500	-0.554%	12	497	-2.755%
2026-07-30	151.4500	155.1100	151.4500	155.1100	+8.461%	10	506	-3.294%
2026-07-29	146.0000	146.0000	143.0100	143.0100	-17.834%	2	506	+4.888%
2026-07-28	174.0500	174.0500	174.0500	174.0500	-8.626%	5	506	-13.818%
2026-07-24	186.1200	190.4800	183.0800	190.4800	-10.573%	10	506	-21.252%
2026-07-22	213.0000	213.0000	213.0000	213.0000	+17.680%	3	502	-29.577%
2026-07-20	180.7500	181.0000	180.7500	181.0000	-5.355%	2	502	-17.127%
2026-07-17	189.0000	191.2400	189.0000	191.2400	-8.344%	12	501	-21.565%
2026-07-16	224.7200	225.1300	208.6500	208.6500	-6.498%	15	492	-28.109%
2026-07-15	227.5000	227.5000	223.0500	223.1500	-3.386%	22	491	-32.781%
2026-07-14	222.0900	231.7600	213.9400	230.9700	+32.986%	236	500	-35.057%
2026-07-13	168.3500	173.6800	168.3500	173.6800	-3.629%	12	470	-13.634%
2026-07-10	178.5700	180.2200	178.5700	180.2200	+15.823%	265	460	-16.768%
2026-07-02	155.6000	155.6000	155.6000	155.6000	+0.517%	25	413	-3.599%
2026-07-01	154.8000	154.8000	154.8000	154.8000	+0.207%	1	413	-3.101%
2026-06-30	155.0000	155.0000	153.1800	154.4800	-3.613%	31	413	-2.900%
2026-06-26	160.2700	160.2700	160.2700	160.2700	-17.569%	4	407	-6.408%
2026-06-25	193.8500	195.0000	190.8100	194.4300	-1.305%	13	407	-22.851%
2026-06-24	197.0000	197.0000	197.0000	197.0000	-0.756%	1	398	-23.858%
2026-06-23	198.5000	198.5000	198.5000	198.5000	-4.567%	10	398	-24.433%
2026-06-22	207.4900	208.0000	207.1000	208.0000	-0.478%	5	388	-27.885%
2026-06-18	223.0000	223.0000	209.0000	209.0000	-3.016%	9	386	-28.230%
2026-06-17	214.0000	215.5000	214.0000	215.5000	+8.537%	6	386	-30.394%
2026-06-16	199.4000	201.5500	198.4500	198.5500	+2.287%	6	386	-24.452%
2026-06-15	194.7800	194.7800	194.1100	194.1100	+3.525%	2	386	-22.724%
2026-06-12	187.8000	188.0400	187.5000	187.5000	+21.281%	3	387	-20.000%
2026-06-11	154.6000	154.6000	154.6000	154.6000	-6.075%	1	385	-2.975%
2026-06-10	164.3600	164.6000	164.3600	164.6000	-5.457%	2	385	-8.870%
2026-06-05	174.1000	174.1000	174.1000	174.1000	-15.506%	2	385	-13.843%
2026-06-04	205.7500	206.0500	205.7500	206.0500	+21.563%	11	383	-27.202%
2026-06-03	169.5000	169.5000	169.5000	169.5000	-8.969%	1	372	-11.504%
2026-06-02	185.6800	188.1500	185.6800	186.2000	+8.781%	4	371	-19.441%
2026-06-01	171.1700	171.1700	171.1700	171.1700	+12.022%	1	371	-12.368%
2026-05-29	152.8000	152.8000	152.8000	152.8000	+13.547%	30	371	-1.832%
2026-05-27	134.5700	134.5700	134.5700	134.5700	-2.038%	1	401	+11.466%
2026-05-22	137.0500	137.3700	137.0500	137.3700	+10.479%	4	401	+9.194%
2026-05-20	115.4500	124.4000	114.7500	124.3400	+14.705%	42	399	+20.637%
2026-05-18	108.4000	108.4000	108.4000	108.4000	+4.583%	70	365	+38.376%
2026-05-11	103.5000	103.6500	103.4400	103.6500	+8.421%	7	365	+44.718%
2026-04-29	95.6000	95.6000	95.6000	95.6000	-10.294%	1	365	+56.904%
2026-04-23	106.5700	106.5700	106.5700	106.5700	-0.736%	1	365	+40.753%
2026-04-21	107.3600	107.3600	107.3600	107.3600	+1.908%	2	365	+39.717%
2026-04-20	105.4500	105.4500	105.3500	105.3500	+13.158%	6	365	+42.383%
2026-04-14	93.1000	93.1000	93.1000	93.1000	-4.601%	1	362	+61.117%
2026-04-10	96.7900	97.6000	96.7900	97.5900	+19.742%	25	362	+53.704%
2026-04-01	81.5000	81.5000	81.5000	81.5000	+15.032%	2	348	+84.049%
2026-03-26	70.9500	70.9700	70.8000	70.8500	+0.071%	6	346	+111.715%
2026-03-24	73.0000	73.0000	70.7000	70.8000	-2.412%	25	343	+111.864%
2026-03-23	72.4000	72.5500	72.2000	72.5500	+17.016%	12	368	+106.754%
2026-03-19	62.0000	62.0000	62.0000	62.0000	+9.735%	5	379	+141.935%
2026-03-16	57.0000	57.0000	56.5000	56.5000	+0.266%	6	384	+165.487%
2026-03-13	56.7500	56.7500	56.2000	56.3500	-2.255%	4	387	+166.193%
2026-03-12	57.6500	57.8600	57.3000	57.6500	-9.611%	18	388	+160.191%
2026-03-11	64.6700	64.6700	63.6900	63.7800	-9.416%	67	390	+135.183%
2026-03-10	70.4100	70.4100	70.4100	70.4100	+6.135%	2	395	+113.038%
2026-03-09	63.3300	66.3400	63.2700	66.3400	-2.369%	6	395	+126.108%
2026-03-06	68.3500	68.3500	67.9500	67.9500	-23.857%	2	393	+120.751%
2026-03-04	89.2400	89.2400	89.2400	89.2400	-0.090%	1	392	+68.086%
2026-02-27	89.3200	89.3200	89.3200	89.3200	-6.383%	4	392	+67.936%
2026-02-23	95.3100	95.4100	95.3100	95.4100	-7.279%	2	388	+57.216%
2026-02-19	102.9000	102.9000	102.9000	102.9000	-2.140%	1	387	+45.773%
2026-02-17	105.1600	105.1600	105.1500	105.1500	+8.402%	2	387	+42.653%
2026-02-13	97.0000	97.0000	97.0000	97.0000	-8.231%	1	388	+54.639%
2026-02-06	106.2000	106.2000	105.7000	105.7000	-8.167%	2	388	+41.911%
2026-01-30	115.1000	115.1000	115.1000	115.1000	+6.594%	4	388	+30.321%
2026-01-28	107.9800	107.9800	107.9800	107.9800	-20.603%	5	388	+38.915%
2026-01-22	132.4500	136.0000	132.2600	136.0000	+1.949%	32	383	+10.294%
2026-01-16	132.4500	133.4000	132.4500	133.4000	-3.890%	10	377	+12.444%
2026-01-15	134.0000	138.8000	132.9500	138.8000	+15.570%	44	377	+8.069%
2026-01-14	117.9500	120.1000	117.9500	120.1000	-2.231%	10	376	+24.896%
2026-01-12	124.1000	124.1000	121.9200	122.8400	-2.932%	4	376	+22.110%
2026-01-09	125.1000	126.5500	125.1000	126.5500	+0.676%	10	375	+18.530%
2026-01-08	121.8500	125.7000	121.8500	125.7000	-1.797%	205	375	+19.332%
2026-01-05	131.7500	131.7500	128.0000	128.0000	+25.860%	3	176	+17.188%
2026-01-02	99.1400	101.7000	99.0800	101.7000	+9.355%	14	176	+47.493%
2025-12-31	93.0000	93.0000	93.0000	93.0000	-8.966%	14	192	+61.290%
2025-12-24	100.9300	103.0500	100.9300	102.1600	+5.428%	4	192	+46.829%
2025-12-23	96.9000	96.9000	96.9000	96.9000	-1.873%	2	192	+54.799%
2025-12-22	99.1000	99.1000	98.7500	98.7500	+3.762%	2	193	+51.899%
2025-12-19	95.8500	95.8500	95.0500	95.1700	+5.079%	76	192	+57.613%
2025-12-17	90.9600	90.9600	90.3500	90.5700	+0.388%	4	220	+65.618%
2025-12-16	95.0000	95.9000	90.2200	90.2200	-5.628%	3	220	+66.260%
2025-12-15	93.8400	95.6000	93.7900	95.6000	+1.810%	14	221	+56.904%
2025-12-10	87.4800	93.9000	87.2300	93.9000	+9.097%	10	222	+59.744%
2025-12-09	82.6600	86.1800	82.5800	86.0700	+9.504%	4	224	+74.277%
2025-12-08	78.6000	78.6000	78.6000	78.6000	+8.714%	1	223	+90.840%
2025-12-05	67.6800	72.3000	67.6800	72.3000	+6.043%	2	223	+107.469%
2025-12-04	69.3500	69.3500	68.1800	68.1800	+15.559%	14	222	+120.006%
2025-12-01	59.1000	59.2000	58.8000	59.0000	-5.706%	22	223	+154.237%
2025-11-28	62.5400	62.9900	62.4200	62.5700	+22.159%	8	213	+139.732%
2025-11-21	51.2200	51.2200	51.2200	51.2200	-11.277%	1	215	+192.854%
2025-11-17	58.9500	58.9500	57.7300	57.7300	-0.551%	4	215	+159.830%
2025-11-14	59.8700	60.1000	58.0500	58.0500	-11.657%	6	215	+158.398%
2025-11-13	69.0000	69.0000	65.7100	65.7100	-5.180%	16	212	+128.276%
2025-11-12	68.8900	69.3500	68.8900	69.3000	+20.480%	4	213	+116.450%
2025-11-10	57.5600	57.5600	57.5200	57.5200	+21.478%	2	212	+160.779%
2025-11-07	49.6800	49.7800	47.3500	47.3500	-8.325%	4	213	+216.790%
2025-11-06	52.0500	52.0500	51.6500	51.6500	+1.533%	2	212	+190.416%
2025-11-05	50.8100	50.8700	50.8100	50.8700	+2.292%	2	213	+194.869%
2025-11-03	49.6500	49.7300	49.6500	49.7300	+4.475%	2	213	+201.629%
2025-10-31	48.4800	48.4800	47.6000	47.6000	-6.410%	4	213	+215.126%
2025-10-30	51.1600	51.1600	50.8600	50.8600	+11.364%	2	211	+194.927%
2025-10-27	45.6700	45.6700	45.6700	45.6700	+6.606%	2	210	+228.443%
2025-10-24	38.8000	43.0000	38.7100	42.8400	+17.854%	79	210	+250.140%
2025-10-23	36.5500	36.5500	36.0300	36.3500	+2.481%	4	245	+312.655%
2025-10-22	35.6400	36.1000	35.3800	35.4700	-11.369%	16	245	+322.893%
2025-10-21	40.2700	40.2700	40.0200	40.0200	+3.304%	2	244	+274.813%
2025-10-20	38.7400	38.7400	38.7400	38.7400	+2.731%	1	244	+287.197%
2025-10-17	40.0500	42.3000	37.6800	37.7100	-12.404%	120	245	+297.772%
2025-10-16	43.1000	43.7500	42.0100	43.0500	+3.461%	10	212	+248.432%
2025-10-15	43.7500	43.7500	41.6100	41.6100	-6.809%	208	209	+260.490%
2025-10-14	42.3500	44.6500	42.3500	44.6500	+2.291%	3	109	+235.946%
2025-10-09	43.6500	43.6500	43.6500	43.6500	-4.798%	2	108	+243.643%
2025-10-08	45.9500	45.9500	45.8500	45.8500	0.000%	20	106	+227.154%
2025-10-07	46.7000	48.2500	45.7000	45.8500	+5.281%	161	96	+227.154%
2025-10-02	43.7000	43.7000	43.5500	43.5500	-14.187%	2	15	+244.432%
2025-09-29	51.0000	51.0000	50.7500	50.7500	+3.571%	2	15	+195.567%
2025-09-24	49.0500	49.3000	49.0000	49.0000	-9.677%	6	14	+206.122%
2025-09-23	54.2500	54.2500	54.2500	54.2500	0.000%	14	0	+176.498%