Dark

GS20280121P390
GS Jan 21 2028 390.00 Put (GS280121P00390000)
option OPRA

EOD

Aug 17, 2026

4.90-18.333%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.9000	4.9000	4.9000	4.9000	-18.333%	1	362	0.000%
2026-08-12	5.9000	6.0000	5.9000	6.0000	-0.826%	2	362	-18.333%
2026-08-11	5.6000	6.0500	5.6000	6.0500	-3.968%	6	362	-19.008%
2026-08-10	6.5000	6.5000	6.3000	6.3000	-13.699%	2	358	-22.222%
2026-07-31	7.3000	7.3000	7.3000	7.3000	-8.176%	2	358	-32.877%
2026-07-30	7.6500	7.9500	7.3200	7.9500	+16.058%	4	358	-38.365%
2026-07-14	6.8500	6.8500	6.8500	6.8500	-17.964%	6	358	-28.467%
2026-07-02	8.3500	8.3500	8.1000	8.3500	-1.765%	28	360	-41.317%
2026-07-01	8.4000	8.7500	8.2500	8.5000	0.000%	68	360	-42.353%
2026-06-30	8.5000	8.5500	8.4000	8.5000	+18.056%	22	357	-42.353%
2026-06-24	7.5500	7.5500	7.2000	7.2000	+8.597%	9	357	-31.944%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-5.286%	5	353	-26.094%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-6.667%	1	353	-30.000%
2026-06-15	7.8000	7.8000	7.4500	7.5000	-25.000%	14	353	-34.667%
2026-06-10	10.0500	10.2000	10.0000	10.0000	+11.111%	4	344	-51.000%
2026-06-08	9.0000	9.0000	9.0000	9.0000	+12.500%	1	344	-45.556%
2026-06-04	9.0000	9.0000	8.0000	8.0000	+1.394%	12	344	-38.750%
2026-06-03	7.9000	7.9000	7.7900	7.8900	-2.952%	85	335	-37.896%
2026-06-01	8.1500	8.1500	8.1000	8.1300	-7.086%	27	317	-39.729%
2026-05-28	8.7000	9.0500	8.5600	8.7500	-4.162%	112	305	-44.000%
2026-05-20	9.4000	9.5800	9.1300	9.1300	+8.690%	28	310	-46.331%
2026-05-08	8.4400	8.6000	8.4000	8.4000	-4.000%	6	309	-41.667%
2026-05-07	9.0000	9.0000	8.5000	8.7500	-9.326%	24	309	-44.000%
2026-04-30	9.8000	9.8000	9.6500	9.6500	0.000%	2	305	-49.223%
2026-04-28	9.4000	9.6500	9.4000	9.6500	-1.531%	20	305	-49.223%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+1.554%	2	302	-50.000%
2026-04-24	9.8000	9.8500	9.5500	9.6500	+3.763%	28	303	-49.223%
2026-04-23	9.3000	9.4100	9.3000	9.3000	-3.125%	4	302	-47.312%
2026-04-22	9.6000	9.6000	9.6000	9.6000	-3.518%	1	302	-48.958%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+4.627%	1	302	-50.754%
2026-04-20	9.7500	9.7500	9.5100	9.5100	-14.324%	5	302	-48.475%
2026-04-14	11.3000	11.4000	11.0000	11.1000	-5.932%	20	302	-55.856%
2026-04-13	13.5000	13.5000	11.8000	11.8000	-27.829%	2	304	-58.475%
2026-04-07	16.7000	16.7000	16.2000	16.3500	-1.802%	45	304	-70.031%
2026-04-06	16.4000	16.7500	16.4000	16.6500	+2.778%	30	301	-70.571%
2026-04-01	16.0000	16.3500	16.0000	16.2000	-4.985%	22	302	-69.753%
2026-03-26	17.1900	17.1900	17.0500	17.0500	+6.897%	2	306	-71.261%
2026-03-24	16.0400	16.2000	15.9500	15.9500	-5.453%	6	306	-69.279%
2026-03-20	17.0000	17.3000	16.8000	16.8700	+6.101%	8	306	-70.954%
2026-03-17	15.9500	16.0000	15.9000	15.9000	-8.883%	12	305	-69.182%
2026-03-12	17.4500	17.4500	17.4500	17.4500	+11.146%	1	305	-71.920%
2026-03-11	15.7000	15.7000	15.7000	15.7000	-4.268%	1	305	-68.790%
2026-03-06	17.5500	17.5500	16.0000	16.4000	+1.548%	22	305	-70.122%
2026-03-05	15.4000	16.1500	15.4000	16.1500	+7.667%	2	305	-69.659%
2026-03-04	14.7000	15.2500	14.5000	15.0000	-10.608%	58	304	-67.333%
2026-03-03	16.7800	16.7800	16.7800	16.7800	+13.378%	1	301	-70.799%
2026-03-02	14.8000	14.8000	14.8000	14.8000	+5.714%	1	301	-66.892%
2026-02-27	12.6000	14.0000	12.6000	14.0000	+12.450%	4	301	-65.000%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+2.049%	1	300	-60.643%
2026-02-19	12.2000	12.2000	12.2000	12.2000	0.000%	1	300	-59.836%
2026-02-13	12.2000	12.2000	12.2000	12.2000	+1.667%	1	300	-59.836%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+11.628%	8	300	-59.167%
2026-02-05	10.8500	10.9000	10.7500	10.7500	+2.381%	3	304	-54.419%
2026-02-04	10.5000	10.5000	10.5000	10.5000	+8.921%	1	304	-53.333%
2026-01-27	9.6000	9.7000	9.6000	9.6400	-3.600%	10	305	-49.170%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-0.498%	1	305	-51.000%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-0.298%	2	305	-51.244%
2026-01-22	10.1200	10.1200	10.0800	10.0800	-0.198%	2	305	-51.389%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-6.481%	1	305	-51.485%
2026-01-14	10.8000	10.8000	10.8000	10.8000	+1.887%	2	305	-54.630%
2026-01-08	10.5400	10.6000	10.5400	10.6000	-11.519%	2	305	-53.774%
2026-01-02	12.8300	13.2000	11.9800	11.9800	-10.664%	14	305	-59.098%
2025-12-29	13.2000	13.4600	12.5700	13.4100	+2.995%	32	305	-63.460%
2025-12-26	12.4300	13.0200	12.4300	13.0200	+0.154%	4	300	-62.366%
2025-12-24	12.6000	13.0000	12.6000	13.0000	-0.763%	4	298	-62.308%
2025-12-22	13.4500	13.4500	13.1000	13.1000	-4.240%	2	298	-62.595%
2025-12-19	13.7000	13.7000	13.6800	13.6800	-5.329%	6	298	-64.181%
2025-12-17	14.4300	14.7000	14.2600	14.4500	-0.824%	8	298	-66.090%
2025-12-16	14.2600	15.0800	14.1900	14.5700	-0.274%	79	299	-66.369%
2025-12-15	14.1500	14.9500	13.7500	14.6100	+3.764%	49	288	-66.461%
2025-12-08	14.0000	14.2000	13.9500	14.0800	-5.185%	4	270	-65.199%
2025-12-02	15.0000	15.1000	14.7100	14.8500	+14.672%	32	269	-67.003%
2025-12-01	12.9500	12.9500	12.9500	12.9500	-19.565%	1	264	-62.162%
2025-11-26	16.6600	16.6600	16.1000	16.1000	-7.151%	3	264	-69.565%
2025-11-24	17.6600	17.6600	17.1800	17.3400	-9.735%	4	264	-71.742%
2025-11-21	19.2100	19.2100	19.2100	19.2100	+5.260%	1	264	-74.492%
2025-11-17	18.5000	18.7000	17.7000	18.2500	+14.420%	22	263	-73.151%
2025-11-12	15.8000	15.9500	15.6000	15.9500	-5.341%	14	258	-69.279%
2025-11-10	16.8500	16.8500	16.8500	16.8500	+0.298%	128	247	-70.920%
2025-11-07	17.4700	18.0700	16.8000	16.8000	+1.757%	23	124	-70.833%
2025-11-06	17.0600	17.0600	16.0500	16.5100	-1.138%	59	102	-70.321%
2025-11-05	16.2600	16.9500	16.2600	16.7000	+7.742%	97	91	-70.659%
2025-10-31	15.5000	15.5000	15.5000	15.5000	-3.786%	1	63	-68.387%
2025-10-24	16.1100	16.1100	16.1100	16.1100	-7.520%	10	63	-69.584%
2025-10-23	17.4000	18.0000	17.4000	17.4200	-4.809%	32	53	-71.871%
2025-10-22	17.1500	18.5000	17.1500	18.3000	+5.172%	9	33	-73.224%
2025-10-21	17.4000	17.4000	17.4000	17.4000	-13.347%	1	33	-71.839%
2025-10-20	17.9500	20.0800	17.9500	20.0800	+9.907%	20	33	-75.598%
2025-10-17	18.8900	18.8900	18.1700	18.2700	+15.268%	25	13	-73.180%
2025-10-15	15.8500	15.8500	15.8500	15.8500	-6.046%	6	10	-69.085%
2025-10-14	17.0000	17.0000	16.7700	16.8700	0.000%	14	4	-70.954%