Dark

GS20280121P400
GS Jan 21 2028 400.00 Put (GS280121P00400000)
option OPRA

EOD

Aug 18, 2026

6.00-4.000%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.0000	6.0000	6.0000	6.0000	-4.000%	2	292	0.000%
2026-08-14	6.4000	6.4000	6.2500	6.2500	-4.726%	2	292	-4.000%
2026-08-11	6.6500	6.6500	6.5600	6.5600	-10.137%	2	291	-8.537%
2026-08-10	7.5000	7.8000	7.0600	7.3000	-3.947%	11	291	-17.808%
2026-08-03	7.8000	7.8000	7.3700	7.6000	-7.430%	12	287	-21.053%
2026-07-30	8.3800	8.3800	8.2100	8.2100	+14.028%	2	288	-26.918%
2026-07-14	7.5000	7.9000	7.1000	7.2000	-12.409%	90	288	-16.667%
2026-07-10	8.2200	8.2200	8.2200	8.2200	-10.652%	1	252	-27.007%
2026-07-08	9.1000	9.2000	9.0500	9.2000	+1.099%	6	251	-34.783%
2026-07-01	9.3000	9.5000	9.0000	9.1000	-2.151%	24	251	-34.066%
2026-06-30	9.0000	9.4000	9.0000	9.3000	+8.772%	22	247	-35.484%
2026-06-26	8.5500	8.5500	8.5500	8.5500	+13.245%	1	240	-29.825%
2026-06-23	8.0000	8.0000	7.5000	7.5500	-29.963%	18	239	-20.530%
2026-06-10	10.7000	10.7800	10.5400	10.7800	+15.914%	8	237	-44.341%
2026-06-09	9.4000	9.7000	9.3000	9.3000	+3.911%	12	237	-35.484%
2026-06-05	9.1000	9.1000	8.9500	8.9500	+4.070%	2	241	-32.961%
2026-06-04	8.6000	8.6000	8.6000	8.6000	-8.898%	1	241	-30.233%
2026-05-28	9.4200	9.4400	9.4200	9.4400	-4.646%	2	242	-36.441%
2026-05-20	9.8500	10.0500	9.7000	9.9000	-10.000%	28	242	-39.394%
2026-05-18	11.0000	11.0000	11.0000	11.0000	-2.309%	3	236	-45.455%
2026-05-14	11.2600	11.2600	11.2600	11.2600	+20.428%	30	236	-46.714%
2026-05-07	9.2000	9.3500	9.2000	9.3500	-1.579%	9	236	-35.829%
2026-05-06	9.5000	9.8000	9.4000	9.5000	-2.062%	25	242	-36.842%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-10.185%	1	240	-38.144%
2026-04-29	10.8000	10.8000	10.8000	10.8000	+4.854%	2	240	-44.444%
2026-04-28	10.4000	10.5000	10.3000	10.3000	-2.830%	8	239	-41.748%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+1.923%	2	242	-43.396%
2026-04-23	10.4000	10.5000	10.4000	10.4000	-0.952%	6	242	-42.308%
2026-04-22	10.3000	10.5000	10.3000	10.5000	+2.439%	14	242	-42.857%
2026-04-21	10.2500	10.2500	10.2500	10.2500	-1.914%	1	245	-41.463%
2026-04-17	10.6700	10.6700	10.3100	10.4500	-6.278%	16	245	-42.584%
2026-04-15	11.3000	11.4100	11.1500	11.1500	-2.193%	4	242	-46.188%
2026-04-14	12.2000	12.4000	11.4000	11.4000	-6.250%	35	241	-47.368%
2026-04-13	12.4500	12.7700	12.1600	12.1600	-8.914%	11	240	-50.658%
2026-04-10	13.3800	13.3800	13.2500	13.3500	-23.055%	8	239	-55.056%
2026-04-07	17.5500	17.6500	17.3000	17.3500	-0.573%	8	243	-65.418%
2026-04-06	17.5000	17.8000	17.4000	17.4500	-11.869%	94	244	-65.616%
2026-03-30	19.7500	19.9700	19.5800	19.8000	-1.000%	10	250	-69.697%
2026-03-27	19.4200	20.0000	19.4200	20.0000	+14.943%	3	249	-70.000%
2026-03-25	17.3000	17.4500	17.2500	17.4000	+1.458%	14	248	-65.517%
2026-03-24	17.4300	17.4300	17.1500	17.1500	+7.187%	2	248	-65.015%
2026-03-23	16.0000	16.0000	16.0000	16.0000	-8.884%	1	248	-62.500%
2026-03-11	17.5600	17.5600	17.5600	17.5600	+9.068%	1	249	-65.831%
2026-03-05	16.1000	16.1000	16.1000	16.1000	+1.577%	20	248	-62.733%
2026-03-04	15.9000	16.1000	15.8500	15.8500	+35.818%	10	238	-62.145%
2026-02-12	12.5000	12.5000	11.6700	11.6700	+1.478%	2	240	-48.586%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-5.505%	1	239	-47.826%
2026-02-05	12.0000	12.2200	12.0000	12.1700	+15.905%	5	239	-50.698%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-11.392%	3	236	-42.857%
2026-01-07	11.8700	11.8700	11.8500	11.8500	+2.155%	41	239	-49.367%
2026-01-06	12.0000	12.0000	11.6000	11.6000	+0.520%	4	235	-48.276%
2026-01-05	10.9700	11.5400	10.9600	11.5400	-15.272%	36	195	-48.007%
2025-12-30	13.4500	13.6200	13.4500	13.6200	-2.853%	2	195	-55.947%
2025-12-29	14.1500	14.3300	14.0200	14.0200	+4.006%	193	195	-57.204%
2025-12-26	14.7300	14.8300	13.4000	13.4800	-9.226%	111	104	-55.490%
2025-12-22	14.8500	14.8500	14.8500	14.8500	-5.172%	2	95	-59.596%
2025-12-17	15.3000	15.6600	15.2000	15.6600	+1.556%	3	95	-61.686%
2025-12-16	15.4400	15.4400	15.4200	15.4200	+1.115%	2	95	-61.089%
2025-12-05	15.2500	15.2500	15.2500	15.2500	-4.088%	3	95	-60.656%
2025-12-04	15.9000	15.9000	15.9000	15.9000	-1.058%	2	96	-62.264%
2025-12-03	16.5300	16.5300	16.0700	16.0700	-0.802%	2	95	-62.663%
2025-12-02	16.2000	16.2000	16.2000	16.2000	+0.310%	5	95	-62.963%
2025-12-01	16.1500	16.1500	16.1500	16.1500	-7.714%	1	95	-62.848%
2025-11-28	17.5000	17.5000	17.5000	17.5000	-14.634%	10	96	-65.714%
2025-11-19	20.5000	20.5000	20.5000	20.5000	+3.275%	1	106	-70.732%
2025-11-18	19.9500	19.9500	19.8500	19.8500	-0.750%	2	107	-69.773%
2025-11-17	20.0000	20.0000	20.0000	20.0000	0.000%	5	107	-70.000%
2025-11-14	20.0000	20.0000	20.0000	20.0000	+13.314%	11	102	-70.000%
2025-11-13	17.6500	17.6500	17.6500	17.6500	+6.647%	1	92	-66.006%
2025-11-12	16.5500	16.5500	16.5500	16.5500	-4.885%	1	91	-63.746%
2025-11-11	17.5500	17.5500	17.4000	17.4000	-0.798%	2	91	-65.517%
2025-11-05	17.7100	17.8500	17.2100	17.5400	+9.080%	80	91	-65.792%
2025-11-03	16.0800	16.0800	16.0800	16.0800	-2.545%	2	60	-62.687%
2025-10-31	17.2500	17.2500	16.5000	16.5000	+1.414%	11	60	-63.636%
2025-10-29	17.2500	17.2500	16.2700	16.2700	-15.260%	5	49	-63.122%
2025-10-23	19.2000	19.2000	19.2000	19.2000	-2.041%	2	44	-68.750%
2025-10-22	18.9000	19.6000	18.2000	19.6000	+5.263%	21	44	-69.388%
2025-10-21	18.2000	18.6200	18.2000	18.6200	-12.376%	3	42	-67.777%
2025-10-20	19.1200	21.2500	19.1200	21.2500	+16.120%	20	44	-71.765%
2025-10-15	18.4500	18.4500	18.3000	18.3000	+0.274%	2	34	-67.213%
2025-10-14	18.8600	18.8600	18.2500	18.2500	+6.105%	8	35	-67.123%
2025-10-13	17.2000	17.2000	17.2000	17.2000	-6.522%	10	29	-65.116%
2025-10-10	18.5000	18.5000	18.4000	18.4000	+7.351%	2	20	-67.391%
2025-10-09	17.0600	17.1400	17.0600	17.1400	+0.824%	2	19	-64.994%
2025-10-08	17.0000	17.0000	17.0000	17.0000	+3.722%	1	18	-64.706%
2025-10-07	16.5000	16.6700	16.3800	16.3900	-0.787%	12	17	-63.392%
2025-10-06	16.3000	16.5200	16.3000	16.5200	-3.109%	2	14	-63.680%
2025-10-03	16.8000	17.0800	16.8000	17.0500	0.000%	30	13	-64.809%
2025-10-02	17.4400	17.4400	17.0500	17.0500	+1.791%	3	8	-64.809%
2025-10-01	16.8500	16.8500	16.6500	16.7500	-0.534%	3	8	-64.179%
2025-09-30	16.7000	16.9200	16.6900	16.8400	+8.645%	14	7	-64.371%
2025-09-29	15.5000	15.5000	15.5000	15.5000	-1.274%	1	1	-61.290%
2025-09-26	15.8000	15.8000	15.7000	15.7000	-5.592%	3	1	-61.783%
2025-09-25	16.6300	16.6300	16.6300	16.6300	0.000%	1	1	-63.921%