Dark

GS20280121C1220
GS Jan 21 2028 1220.00 Call (GS280121C01220000)
option OPRA

EOD

Aug 19, 2026

109.23-18.534%(-24.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	108.3900	109.5800	108.0800	109.2300	-18.534%	12	843	0.000%
2026-08-05	134.4400	134.4400	134.0800	134.0800	+22.784%	2	842	-18.534%
2026-08-03	109.5300	109.5300	109.1700	109.2000	-2.890%	4	841	+0.027%
2026-07-30	112.4500	112.4500	112.4500	112.4500	-37.873%	6	839	-2.863%
2026-07-15	181.0000	181.0000	181.0000	181.0000	+41.827%	1	839	-39.652%
2026-07-13	127.5100	127.6200	127.5100	127.6200	-0.149%	2	839	-14.410%
2026-07-02	127.8100	127.8100	127.8100	127.8100	+1.695%	11	844	-14.537%
2026-07-01	125.6800	125.6800	125.6800	125.6800	+8.214%	1	844	-13.089%
2026-06-30	116.0000	116.1800	116.0000	116.1400	-5.516%	4	845	-5.950%
2026-06-29	119.5200	123.1700	119.2000	122.9200	-15.017%	78	845	-11.137%
2026-06-25	154.9800	154.9800	144.6400	144.6400	-2.290%	72	835	-24.481%
2026-06-24	147.9700	148.0300	147.9700	148.0300	-6.929%	2	823	-26.211%
2026-06-22	158.0000	159.9000	158.0000	159.0500	-4.129%	12	824	-31.323%
2026-06-17	165.9000	165.9000	165.9000	165.9000	+8.801%	1	822	-34.159%
2026-06-16	152.7800	152.7800	152.4800	152.4800	+8.681%	2	822	-28.364%
2026-06-12	140.3000	140.3000	140.3000	140.3000	+10.813%	1	821	-22.145%
2026-06-11	116.5200	126.6100	116.0600	126.6100	-5.260%	26	822	-13.727%
2026-06-05	146.1800	149.4000	133.6400	133.6400	-12.881%	166	814	-18.265%
2026-06-04	153.1000	153.4000	153.1000	153.4000	+23.411%	19	830	-28.794%
2026-06-03	124.3000	124.3000	124.3000	124.3000	-6.365%	1	831	-12.124%
2026-06-02	132.7500	132.7500	132.7500	132.7500	+21.488%	2	831	-17.718%
2026-05-29	109.2700	109.2700	109.2700	109.2700	+12.291%	2	829	-0.037%
2026-05-27	96.4500	98.0500	96.3400	97.3100	+0.934%	26	829	+12.250%
2026-05-26	98.1500	98.1500	96.4100	96.4100	-4.393%	2	839	+13.297%
2026-05-22	100.6600	100.8400	100.6600	100.8400	+34.292%	2	838	+8.320%
2026-05-13	75.0900	75.0900	75.0900	75.0900	+8.984%	2	837	+45.465%
2026-05-08	68.2500	68.9500	68.2500	68.9000	-7.392%	6	837	+58.534%
2026-04-27	74.2000	74.4000	74.2000	74.4000	-2.809%	2	838	+46.815%
2026-04-23	77.0500	77.0500	76.5500	76.5500	-1.034%	4	839	+42.691%
2026-04-22	77.8000	77.8000	77.3500	77.3500	+4.316%	2	839	+41.215%
2026-04-21	75.7400	76.3200	74.1500	74.1500	+9.044%	48	838	+47.310%
2026-04-17	68.0000	68.0000	68.0000	68.0000	+6.450%	2	832	+60.632%
2026-04-16	62.6600	63.9000	62.6500	63.8800	+5.832%	21	833	+70.992%
2026-04-14	60.2500	60.3600	60.2500	60.3600	+3.801%	2	833	+80.964%
2026-04-13	57.6500	58.1500	57.6500	58.1500	-12.332%	10	833	+87.842%
2026-04-10	66.2900	66.3300	66.2900	66.3300	+15.962%	2	833	+64.677%
2026-04-02	55.9600	57.2000	55.9600	57.2000	+38.499%	80	861	+90.962%
2026-03-30	41.2000	41.3000	41.2000	41.3000	-8.749%	2	861	+164.479%
2026-03-24	45.2600	45.2600	45.2600	45.2600	-2.771%	2	861	+141.339%
2026-03-23	47.0000	47.0000	46.5500	46.5500	+12.848%	2	861	+134.651%
2026-03-20	41.0000	41.5400	41.0000	41.2500	+1.852%	24	861	+164.800%
2026-03-19	39.9400	40.5000	39.9400	40.5000	+2.402%	2	872	+169.704%
2026-03-17	39.5500	39.5500	39.5500	39.5500	+7.066%	22	872	+176.182%
2026-03-16	36.9400	36.9400	36.9400	36.9400	+2.640%	4	872	+195.696%
2026-03-13	37.4600	37.4600	35.7200	35.9900	-4.434%	92	872	+203.501%
2026-03-12	38.4500	38.4500	36.8500	37.6600	-18.924%	78	889	+190.042%
2026-03-09	42.1700	46.5000	42.1700	46.4500	-11.439%	40	807	+135.156%
2026-03-05	55.4400	55.8800	52.3300	52.4500	-13.734%	83	809	+108.255%
2026-03-04	62.5500	62.5500	60.5800	60.8000	+1.486%	22	779	+79.655%
2026-03-03	54.3000	60.0100	54.3000	59.9100	+8.947%	21	784	+82.323%
2026-03-02	54.9900	54.9900	54.9900	54.9900	-7.190%	2	790	+98.636%
2026-02-27	65.0200	65.0500	59.2500	59.2500	-20.693%	8	788	+84.354%
2026-02-25	74.4800	74.8000	74.2400	74.7100	+5.582%	12	793	+46.205%
2026-02-24	66.8900	70.7700	66.0400	70.7600	-13.189%	14	793	+54.367%
2026-02-18	81.5100	81.5100	81.5100	81.5100	+8.535%	4	785	+34.008%
2026-02-17	75.1000	75.5100	74.6500	75.1000	+8.260%	42	789	+45.446%
2026-02-13	66.2900	69.4200	66.0500	69.3700	-25.086%	10	769	+57.460%
2026-02-12	93.1300	93.5500	92.6000	92.6000	+23.269%	6	769	+17.959%
2026-02-06	70.2800	75.1200	70.2800	75.1200	+14.880%	8	770	+45.407%
2026-02-05	70.3900	71.1500	64.5200	65.3900	-7.248%	23	776	+67.044%
2026-02-04	70.5000	70.5000	70.5000	70.5000	-9.627%	2	769	+54.936%
2026-01-30	82.5500	82.5500	77.9300	78.0100	+0.580%	30	768	+40.021%
2026-01-28	77.5700	77.5700	77.5600	77.5600	+1.319%	18	785	+40.833%
2026-01-23	85.0400	85.0400	76.4000	76.5500	-16.956%	56	785	+42.691%
2026-01-22	95.3700	96.5300	92.0400	92.1800	+4.111%	378	749	+18.496%
2026-01-20	88.5400	88.5400	88.5400	88.5400	-11.327%	2	861	+23.368%
2026-01-15	98.7400	99.8500	98.4300	99.8500	+11.340%	4	859	+9.394%
2026-01-12	89.6800	89.6800	89.6800	89.6800	-2.680%	1	861	+21.800%
2026-01-09	91.6900	92.1500	90.3800	92.1500	+0.865%	7	862	+18.535%
2026-01-08	91.1600	92.6700	90.9500	91.3600	-0.523%	26	862	+19.560%
2026-01-07	96.6900	97.0900	91.5900	91.8400	-3.610%	94	882	+18.935%
2026-01-06	94.9200	95.2800	94.9200	95.2800	+1.426%	4	896	+14.641%
2026-01-05	92.9000	97.1700	91.2500	93.9400	+23.752%	273	898	+16.276%
2026-01-02	66.3300	75.9100	66.3300	75.9100	+16.875%	34	1,009	+43.894%
2025-12-31	66.3600	66.3900	64.7600	64.9500	-1.262%	242	1,204	+68.176%
2025-12-30	68.2000	68.2000	65.5300	65.7800	-2.951%	42	1,204	+66.054%
2025-12-29	71.2200	71.3300	67.7000	67.7800	-5.691%	25	1,192	+61.154%
2025-12-26	71.1500	72.1300	71.0900	71.8700	+1.943%	30	1,185	+51.983%
2025-12-24	70.5000	70.5000	70.5000	70.5000	+1.879%	1	1,187	+54.936%
2025-12-23	69.1500	69.2000	69.1500	69.2000	-0.646%	4	1,187	+57.847%
2025-12-22	69.3300	69.8700	69.3300	69.6500	+6.012%	8	1,186	+56.827%
2025-12-17	64.8200	65.8100	64.8200	65.7000	+3.302%	6	1,183	+66.256%
2025-12-16	64.0000	64.0000	63.6000	63.6000	-3.196%	10	1,182	+71.745%
2025-12-15	65.5200	66.5000	64.9000	65.7000	+1.233%	12	1,182	+66.256%
2025-12-10	63.7500	64.9000	63.7500	64.9000	+13.640%	12	1,178	+68.305%
2025-12-09	57.1100	57.1100	57.1100	57.1100	+7.249%	2	1,172	+91.262%
2025-12-08	51.5200	54.4200	51.5200	53.2500	+8.254%	28	1,172	+105.127%
2025-12-05	49.4900	49.4900	49.1900	49.1900	+6.795%	4	1,161	+122.057%
2025-12-04	47.3100	47.6300	46.0500	46.0600	-0.797%	16	1,159	+137.147%
2025-12-03	45.3200	46.6500	45.3200	46.4300	+13.161%	38	1,149	+135.257%
2025-12-02	40.1000	42.4400	40.1000	41.0300	+3.480%	48	1,128	+166.220%
2025-12-01	40.4500	41.4500	37.2800	39.6500	-3.056%	1,135	1,098	+175.485%
2025-11-28	41.5700	42.8100	40.3700	40.9000	+2.558%	110	670	+167.066%
2025-11-26	40.7200	41.0000	39.8800	39.8800	+4.398%	90	750	+173.897%
2025-11-25	36.5500	39.1400	35.0300	38.2000	+8.646%	170	750	+185.942%
2025-11-24	35.3400	36.7500	34.7300	35.1600	+0.457%	200	731	+210.666%
2025-11-21	35.0000	35.0000	35.0000	35.0000	-10.256%	1	796	+212.086%
2025-11-20	39.7000	39.7000	39.0000	39.0000	+1.536%	2	796	+180.077%
2025-11-19	37.4500	38.4100	37.2000	38.4100	-3.127%	7	796	+184.379%
2025-11-18	36.2500	39.8500	36.2500	39.6500	+0.380%	36	796	+175.485%
2025-11-17	38.9900	39.9500	38.9300	39.5000	-1.151%	32	794	+176.532%
2025-11-14	41.5200	42.1500	39.8500	39.9600	-9.899%	159	808	+173.348%
2025-11-13	47.7000	48.0000	43.9500	44.3500	-6.356%	529	756	+146.291%
2025-11-12	45.2000	47.7600	45.2000	47.3600	+18.164%	309	535	+130.638%
2025-11-11	38.0200	40.3000	37.2500	40.0800	+4.648%	45	462	+172.530%
2025-11-10	36.8100	38.8600	35.9500	38.3000	+15.955%	359	457	+185.196%
2025-11-07	32.5900	33.1600	30.3400	33.0300	-1.988%	56	422	+230.699%
2025-11-05	32.9100	33.9800	32.7200	33.7000	-1.520%	12	432	+224.125%
2025-11-04	34.9200	34.9200	34.2200	34.2200	+6.938%	9	429	+219.199%
2025-11-03	30.7500	33.0000	30.7500	32.0000	+4.268%	218	358	+241.344%
2025-10-31	30.3000	30.6900	30.2400	30.6900	-4.004%	4	358	+255.914%
2025-10-30	30.8300	32.9600	30.8300	31.9700	+5.686%	21	358	+241.664%
2025-10-29	29.6500	30.7200	29.6500	30.2500	+4.671%	22	342	+261.091%
2025-10-28	28.7500	29.1000	28.7500	28.9000	+1.226%	4	324	+277.958%
2025-10-27	28.6500	28.6500	28.5500	28.5500	+15.775%	2	321	+282.592%
2025-10-24	23.5600	25.3000	23.5600	24.6600	+10.089%	75	321	+342.944%
2025-10-23	21.5900	22.8000	20.7500	22.4000	+1.037%	40	331	+387.634%
2025-10-22	23.0500	23.0500	21.7000	22.1700	-4.440%	26	332	+392.693%
2025-10-21	24.1200	25.3700	23.1400	23.2000	-5.267%	49	326	+370.819%
2025-10-20	23.4600	24.6500	23.2500	24.4900	+8.603%	125	330	+346.019%
2025-10-17	22.8500	24.1500	22.1100	22.5500	-14.583%	892	373	+384.390%
2025-10-16	27.1700	27.1700	26.4000	26.4000	+2.804%	4	195	+313.750%
2025-10-15	26.5500	26.5500	25.3000	25.6800	-9.097%	93	194	+325.350%
2025-10-14	27.3500	28.2500	27.2000	28.2500	-5.613%	7	152	+286.655%
2025-10-13	29.7800	30.6400	29.7200	29.9300	-1.058%	12	145	+264.952%
2025-10-10	29.8000	30.2500	29.8000	30.2500	+8.229%	3	143	+261.091%
2025-10-08	29.4000	29.4000	27.8500	27.9500	-3.287%	25	142	+290.805%
2025-10-07	29.6400	31.0000	28.8700	28.9000	-8.976%	163	132	+277.958%
2025-10-06	31.6500	31.7500	31.6500	31.7500	+7.591%	8	52	+244.031%
2025-10-03	28.6000	29.5500	28.6000	29.5100	+7.977%	26	55	+270.146%
2025-10-02	27.2000	27.4100	27.2000	27.3300	-9.802%	30	46	+299.671%
2025-10-01	30.0500	30.3200	30.0500	30.3000	+1.849%	4	42	+260.495%
2025-09-30	29.5000	29.8400	29.5000	29.7500	-8.320%	100	40	+267.160%
2025-09-29	31.6500	32.6000	31.6500	32.4500	-0.307%	34	33	+236.610%
2025-09-26	33.0000	33.0000	32.5500	32.5500	-0.489%	2	2	+235.576%
2025-09-24	32.6500	32.7100	32.6500	32.7100	0.000%	2	0	+233.935%