Dark

GS20280121C1440
GS Jan 21 2028 1440.00 Call (GS280121C01440000)
option OPRA

EOD

Aug 19, 2026

64.85-2.598%(-1.73)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	63.4000	65.1200	63.4000	64.8500	-2.598%	23	406	0.000%
2026-08-18	66.2200	66.5800	66.2200	66.5800	-3.156%	2	397	-2.598%
2026-08-14	69.6000	69.7500	68.7500	68.7500	-7.220%	12	398	-5.673%
2026-08-13	73.8500	74.1000	73.8500	74.1000	+10.350%	6	397	-12.483%
2026-08-12	67.8000	68.0500	67.0500	67.1500	-4.208%	8	397	-3.425%
2026-08-11	70.1000	70.1000	70.1000	70.1000	-15.542%	7	397	-7.489%
2026-08-05	83.0000	83.0000	83.0000	83.0000	+34.806%	65	404	-21.867%
2026-08-03	63.8800	64.0600	61.5700	61.5700	-5.625%	4	460	+5.327%
2026-07-29	74.8000	74.8100	65.2400	65.2400	-14.158%	39	461	-0.598%
2026-07-28	76.0000	76.0000	76.0000	76.0000	-13.978%	1	489	-14.671%
2026-07-24	88.7500	88.7500	88.3500	88.3500	-11.826%	2	488	-26.599%
2026-07-22	99.1000	100.2100	99.0000	100.2000	+0.683%	342	489	-35.279%
2026-07-16	99.5600	99.5600	99.5200	99.5200	-13.679%	2	766	-34.837%
2026-07-15	115.2900	115.2900	115.2900	115.2900	+40.855%	1	766	-43.751%
2026-07-10	81.5000	81.8500	81.5000	81.8500	+11.512%	4	767	-20.770%
2026-07-01	73.5500	73.8400	73.4000	73.4000	+5.627%	16	767	-11.649%
2026-06-30	70.6000	70.6000	69.2900	69.4900	-24.713%	59	769	-6.677%
2026-06-25	89.9500	95.6500	87.7000	92.3000	+4.660%	59	779	-29.740%
2026-06-24	89.8500	90.7100	88.0000	88.1900	-10.567%	42	736	-26.466%
2026-06-22	98.6100	98.6100	98.6100	98.6100	+9.070%	2	750	-34.236%
2026-06-16	91.1500	91.1500	90.4100	90.4100	+6.804%	2	750	-28.271%
2026-06-12	84.6500	84.6500	84.6500	84.6500	+22.504%	1	749	-23.390%
2026-06-09	75.5000	75.5000	69.1000	69.1000	-13.625%	22	748	-6.151%
2026-06-08	80.8000	81.4000	79.6200	80.0000	+2.696%	44	758	-18.938%
2026-06-05	77.9000	77.9000	77.9000	77.9000	-14.583%	2	780	-16.752%
2026-06-04	91.2000	91.2000	91.2000	91.2000	+15.224%	1	782	-28.893%
2026-06-02	79.5000	79.5000	79.1500	79.1500	+33.926%	2	782	-18.067%
2026-05-29	61.2000	61.2000	59.1000	59.1000	+5.216%	61	782	+9.729%
2026-05-28	53.8500	56.2600	52.4500	56.1700	+4.308%	94	782	+15.453%
2026-05-27	53.8500	53.8500	53.8500	53.8500	+1.604%	3	774	+20.427%
2026-05-26	57.6000	57.6000	53.0000	53.0000	-3.724%	40	771	+22.358%
2026-05-22	51.4500	55.0500	51.4500	55.0500	+10.765%	2	771	+17.802%
2026-05-21	51.4500	51.9000	49.3500	49.7000	+7.809%	47	771	+30.483%
2026-05-20	44.0000	46.1000	43.4500	46.1000	+25.613%	155	771	+40.672%
2026-05-19	37.5000	37.5000	36.5000	36.7000	-8.593%	15	590	+76.703%
2026-05-18	39.9000	40.1500	39.9000	40.1500	-3.113%	3	590	+61.519%
2026-05-15	41.4000	41.4400	41.4000	41.4400	-7.189%	6	590	+56.491%
2026-05-14	44.0000	44.8000	43.3000	44.6500	+13.124%	85	589	+45.241%
2026-05-13	38.5000	40.9500	38.5000	39.4700	+2.201%	12	576	+64.302%
2026-05-12	35.3000	38.6200	35.3000	38.6200	+2.987%	34	576	+67.918%
2026-05-11	37.3000	39.1000	37.2000	37.5000	+5.189%	183	576	+72.933%
2026-05-08	35.8000	35.9000	35.3500	35.6500	+2.384%	40	595	+81.907%
2026-05-07	34.6500	34.9400	34.0700	34.8200	-6.523%	162	589	+86.244%
2026-05-06	35.4000	37.2700	35.1000	37.2500	+12.538%	16	527	+74.094%
2026-05-05	33.0000	33.1000	32.4500	33.1000	+7.818%	12	530	+95.921%
2026-05-04	33.5000	33.9000	30.7000	30.7000	-11.908%	186	529	+111.238%
2026-05-01	35.9700	36.3000	34.7500	34.8500	+2.954%	129	461	+86.083%
2026-04-29	35.1000	35.6000	33.8500	33.8500	-6.362%	41	461	+91.581%
2026-04-24	36.2000	36.2000	36.1500	36.1500	-5.982%	2	452	+79.391%
2026-04-23	38.9000	39.6500	37.5000	38.4500	-1.436%	316	451	+68.661%
2026-04-22	39.3700	39.5000	38.7800	39.0100	+2.929%	74	335	+66.239%
2026-04-21	37.8800	38.6100	37.8800	37.9000	+8.752%	28	339	+71.108%
2026-04-17	33.4000	34.8500	33.4000	34.8500	+12.419%	142	337	+86.083%
2026-04-16	30.8500	31.5000	30.6200	31.0000	+4.553%	32	318	+109.194%
2026-04-15	31.4000	31.7000	29.3800	29.6500	-2.563%	498	320	+118.718%
2026-04-14	29.0000	30.4300	28.7500	30.4300	+6.028%	58	217	+113.112%
2026-04-13	28.7000	28.7000	28.7000	28.7000	-18.117%	10	194	+125.958%
2026-04-09	33.3000	35.0500	33.3000	35.0500	+3.088%	47	194	+85.021%
2026-04-08	34.5000	34.5500	33.6000	34.0000	+19.089%	29	208	+90.735%
2026-04-06	29.3000	29.5700	28.4500	28.5500	-1.653%	19	215	+127.145%
2026-04-02	28.1000	29.1000	28.0500	29.0300	+7.519%	86	232	+123.390%
2026-04-01	25.0800	27.5000	24.9300	27.0000	+30.120%	23	232	+140.185%
2026-03-31	20.7700	21.1300	20.7500	20.7500	+3.750%	12	238	+212.530%
2026-03-30	20.3000	20.3000	20.0000	20.0000	+3.093%	4	234	+224.250%
2026-03-27	19.0000	19.9500	18.7000	19.4000	-7.177%	70	233	+234.278%
2026-03-26	21.9500	21.9500	20.7000	20.9000	-6.696%	8	221	+210.287%
2026-03-25	22.5000	23.0500	22.1500	22.4000	+2.283%	69	224	+189.509%
2026-03-24	20.7000	22.2000	20.3000	21.9000	-2.882%	9	220	+196.119%
2026-03-23	22.0000	22.7000	20.9000	22.5500	+7.895%	9	219	+187.583%
2026-03-20	19.6000	20.9000	19.5500	20.9000	+8.066%	17	219	+210.287%
2026-03-19	19.1000	19.6000	18.5500	19.3400	+0.207%	94	218	+235.315%
2026-03-18	18.4500	19.7500	18.0500	19.3000	+5.177%	126	187	+236.010%
2026-03-17	21.8500	21.8500	18.0500	18.3500	+2.228%	38	155	+253.406%
2026-03-16	17.9500	18.3700	17.5500	17.9500	+2.865%	58	148	+261.281%
2026-03-13	18.2000	18.2000	17.4500	17.4500	-3.056%	4	160	+271.633%
2026-03-12	19.2700	19.9000	18.0000	18.0000	-14.773%	212	161	+260.278%
2026-03-11	21.8000	22.2000	20.9800	21.1200	-9.161%	108	105	+207.055%
2026-03-10	23.8500	24.3500	23.0500	23.2500	+1.751%	94	142	+178.925%
2026-03-09	22.4000	23.5000	20.4500	22.8500	-2.141%	160	166	+183.807%
2026-03-06	24.2000	24.9000	23.3500	23.3500	-12.873%	111	175	+177.730%
2026-03-05	30.6000	30.7500	26.8000	26.8000	-15.190%	90	172	+141.978%
2026-03-04	31.8500	33.2000	31.4000	31.6000	+2.265%	23	148	+105.222%
2026-03-03	28.0200	30.9500	28.0200	30.9000	-2.983%	59	145	+109.871%
2026-03-02	28.6500	33.6000	28.6500	31.8500	-2.000%	169	162	+103.611%
2026-02-27	36.0200	36.1700	31.9500	32.5000	-20.732%	44	209	+99.538%
2026-02-26	40.7500	41.0000	39.8200	41.0000	+4.859%	89	217	+58.171%
2026-02-25	38.8000	39.2000	38.7300	39.1000	+6.395%	31	246	+65.857%
2026-02-24	36.1000	36.7500	36.1000	36.7500	+1.547%	2	246	+76.463%
2026-02-23	38.6000	38.6000	36.1900	36.1900	-10.421%	35	246	+79.193%
2026-02-20	40.4000	41.0000	40.2500	40.4000	-0.859%	10	253	+60.520%
2026-02-19	41.4500	42.3000	39.9000	40.7500	-5.628%	172	254	+59.141%
2026-02-18	41.8500	43.2000	41.7500	43.1800	+8.356%	233	226	+50.185%
2026-02-17	40.5000	40.5000	39.3000	39.8500	+4.538%	22	233	+62.735%
2026-02-13	37.7000	38.7700	37.7000	38.1200	-18.408%	42	248	+70.121%
2026-02-11	50.1500	50.5500	46.4000	46.7200	+1.676%	66	248	+38.806%
2026-02-10	46.7000	46.7000	45.9500	45.9500	+5.632%	5	243	+41.132%
2026-02-09	42.1000	43.5000	41.4000	43.5000	+8.750%	34	240	+49.080%
2026-02-06	40.4000	40.7500	39.9500	40.0000	+13.154%	22	246	+62.125%
2026-02-05	35.3500	35.3500	35.3500	35.3500	-19.108%	1	254	+83.451%
2026-02-02	44.0000	44.3500	43.7000	43.7000	+1.463%	4	255	+48.398%
2026-01-30	45.0700	45.0700	42.7800	43.0700	-2.886%	15	254	+50.569%
2026-01-29	44.3500	44.4500	44.3000	44.3500	+5.095%	4	262	+46.223%
2026-01-28	42.1900	42.2000	42.1900	42.2000	+2.927%	9	260	+53.673%
2026-01-27	41.2000	41.6000	40.9000	41.0000	-2.054%	50	269	+58.171%
2026-01-26	42.8200	44.7600	41.8000	41.8600	-1.529%	62	249	+54.921%
2026-01-23	43.7500	44.8600	42.0900	42.5100	-18.766%	68	227	+52.552%
2026-01-22	53.8000	54.4500	52.3300	52.3300	+7.897%	196	192	+23.925%
2026-01-21	48.5000	48.5000	48.5000	48.5000	+0.414%	1	99	+33.711%
2026-01-20	50.1000	50.8000	47.9000	48.3000	-16.233%	27	99	+34.265%
2026-01-15	56.1000	57.8000	56.1000	57.6600	+16.886%	41	88	+12.470%
2026-01-14	50.4700	50.4700	49.3300	49.3300	-6.038%	2	80	+31.462%
2026-01-13	51.1000	52.5000	50.7400	52.5000	+1.508%	37	78	+23.524%
2026-01-12	51.7200	51.7200	51.7200	51.7200	-2.045%	1	66	+25.387%
2026-01-09	53.5800	53.5800	52.3900	52.8000	+2.029%	6	66	+22.822%
2026-01-08	53.2000	54.1500	51.5500	51.7500	-4.731%	105	65	+25.314%
2026-01-07	55.7300	55.7300	53.3500	54.3200	+0.203%	36	20	+19.385%
2026-01-06	53.9000	54.2100	53.9000	54.2100	0.000%	2	1	+19.627%