Dark

GS20280121P500
GS Jan 21 2028 500.00 Put (GS280121P00500000)
option OPRA

EOD

Aug 18, 2026

11.20-17.037%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	11.2000	11.2000	11.2000	11.2000	-17.037%	1	904	0.000%
2026-08-06	13.6000	13.6000	13.4500	13.5000	+2.273%	4	903	-17.037%
2026-08-05	13.0000	13.3000	12.9500	13.2000	-2.295%	18	904	-15.152%
2026-08-04	13.4000	13.5100	13.4000	13.5100	-3.775%	4	898	-17.098%
2026-08-03	14.0000	14.4000	13.8800	14.0400	-6.400%	32	897	-20.228%
2026-07-30	15.0000	15.4100	15.0000	15.0000	-9.091%	52	890	-25.333%
2026-07-29	16.5000	16.5000	16.5000	16.5000	+5.769%	15	879	-32.121%
2026-07-28	15.6000	15.6000	15.6000	15.6000	+6.849%	1	864	-28.205%
2026-07-27	14.7500	14.7500	14.6000	14.6000	-1.017%	2	863	-23.288%
2026-07-20	14.8000	14.9200	14.6500	14.7500	0.000%	10	862	-24.068%
2026-07-17	15.0200	15.0200	14.7500	14.7500	+13.027%	2	860	-24.068%
2026-07-16	12.9000	13.1500	12.7000	13.0500	+0.385%	45	860	-14.176%
2026-07-15	13.0000	13.1000	13.0000	13.0000	-15.033%	4	876	-13.846%
2026-07-13	15.3500	15.4000	15.0500	15.3000	+2.000%	10	875	-26.797%
2026-07-10	15.2000	15.6000	15.0000	15.0000	-8.537%	28	871	-25.333%
2026-07-08	16.1500	16.5100	15.9800	16.4000	+7.190%	68	879	-31.707%
2026-07-07	14.5000	15.5500	14.5000	15.3000	-0.714%	67	858	-26.797%
2026-07-06	14.8000	15.4600	14.8000	15.4100	-6.037%	55	835	-27.320%
2026-07-02	16.2000	16.4000	16.2000	16.4000	+0.306%	16	839	-31.707%
2026-07-01	16.8000	17.2500	16.0500	16.3500	-3.254%	138	839	-31.498%
2026-06-30	16.8000	17.2500	16.6500	16.9000	+23.810%	46	808	-33.728%
2026-06-18	13.6000	13.8000	13.5500	13.6500	-29.639%	14	805	-17.949%
2026-06-10	19.1200	19.7200	18.7200	19.4000	+19.018%	130	805	-42.268%
2026-06-05	16.3000	16.3500	16.3000	16.3000	-0.306%	4	824	-31.288%
2026-06-03	16.4500	16.4500	16.3500	16.3500	+2.188%	2	825	-31.498%
2026-06-01	16.0000	16.0000	16.0000	16.0000	-5.882%	1	826	-30.000%
2026-05-29	16.8000	17.0500	16.5400	17.0000	-3.409%	27	827	-34.118%
2026-05-28	17.6000	17.6000	17.6000	17.6000	-0.283%	2	833	-36.364%
2026-05-27	17.6000	17.6500	17.6000	17.6500	-0.843%	2	833	-36.544%
2026-05-26	18.0000	18.0000	17.8000	17.8000	+0.565%	2	833	-37.079%
2026-05-22	17.6000	18.0000	17.5000	17.7000	-2.318%	57	834	-36.723%
2026-05-20	18.4000	18.4800	18.1200	18.1200	-7.551%	9	814	-38.190%
2026-05-18	19.6000	19.6000	19.6000	19.6000	+0.256%	2	811	-42.857%
2026-05-14	19.6000	19.6000	19.5500	19.5500	+1.243%	2	811	-42.711%
2026-05-13	18.9000	20.0000	18.9000	19.3100	+7.577%	73	789	-41.999%
2026-05-11	17.7000	17.9500	17.7000	17.9500	-13.411%	2	789	-37.604%
2026-04-27	20.4000	20.7300	20.4000	20.7300	+10.856%	5	788	-45.972%
2026-04-24	18.7000	18.7000	18.7000	18.7000	-6.733%	1	788	-40.107%
2026-04-23	20.0500	20.0500	20.0500	20.0500	-1.474%	1	789	-44.140%
2026-04-22	20.4000	20.5000	20.3500	20.3500	-2.163%	4	789	-44.963%
2026-04-21	20.8000	20.8000	20.7000	20.8000	+1.217%	4	790	-46.154%
2026-04-17	20.7000	20.7000	20.3500	20.5500	-5.517%	22	790	-45.499%
2026-04-16	22.0000	22.0000	21.6500	21.7500	-2.945%	15	787	-48.506%
2026-04-15	22.4100	22.4100	22.4100	22.4100	-12.461%	1	790	-50.022%
2026-04-10	25.6000	25.6500	25.5000	25.6000	-22.729%	6	790	-56.250%
2026-03-20	33.5000	33.7500	33.1300	33.1300	+0.333%	32	792	-66.194%
2026-03-16	33.0200	33.0200	33.0200	33.0200	-5.657%	1	798	-66.081%
2026-03-13	36.0000	36.0000	34.9500	35.0000	-2.778%	102	798	-68.000%
2026-03-12	34.5500	36.0000	34.5500	36.0000	+14.650%	3	727	-68.889%
2026-03-10	31.2500	31.4000	31.2500	31.4000	-7.511%	2	726	-64.331%
2026-03-09	35.0000	35.0000	33.9500	33.9500	+1.495%	3	727	-67.010%
2026-03-06	34.0000	34.0000	33.2000	33.4500	+9.672%	10	726	-66.517%
2026-03-05	30.5000	30.5000	30.5000	30.5000	+4.096%	1	728	-63.279%
2026-03-04	30.1500	30.1500	28.7600	29.3000	-2.398%	17	727	-61.775%
2026-03-03	30.6200	30.7000	29.9500	30.0200	+33.126%	464	721	-62.692%
2026-02-26	22.5500	22.5500	22.5500	22.5500	-5.053%	1	386	-50.333%
2026-02-25	23.6500	23.7500	23.6500	23.7500	+6.027%	2	385	-52.842%
2026-02-18	22.2500	22.6000	22.2000	22.4000	-5.485%	14	385	-50.000%
2026-02-17	23.8500	24.2000	23.6000	23.7000	+16.749%	32	385	-52.743%
2026-02-11	20.3500	20.3500	20.1500	20.3000	-3.333%	8	391	-44.828%
2026-02-06	21.0000	21.0000	21.0000	21.0000	-8.177%	1	393	-46.667%
2026-02-05	23.7100	23.7100	22.8700	22.8700	+12.383%	3	393	-51.028%
2026-01-23	20.3500	20.3500	20.3500	20.3500	+2.159%	1	392	-44.963%
2026-01-22	19.6100	19.9200	19.6100	19.9200	+5.676%	6	393	-43.775%
2026-01-21	18.8500	18.8500	18.8500	18.8500	-12.244%	1	391	-40.584%
2026-01-20	21.1000	21.4800	20.4000	21.4800	-2.364%	9	390	-47.858%
2026-01-09	22.0000	22.0000	22.0000	22.0000	+0.365%	10	393	-49.091%
2026-01-05	20.5000	22.5000	20.5000	21.9200	-10.164%	144	343	-48.905%
2026-01-02	24.4000	24.4000	24.4000	24.4000	+0.412%	1	343	-54.098%
2025-12-30	24.3000	24.3000	24.3000	24.3000	-1.818%	6	343	-53.909%
2025-12-29	25.2500	25.7300	24.7500	24.7500	+1.559%	30	343	-54.747%
2025-12-26	25.4300	25.7200	24.3200	24.3700	-2.908%	109	332	-54.042%
2025-12-22	23.0500	25.5000	23.0500	25.1000	-3.089%	8	298	-55.378%
2025-12-19	25.8600	25.9500	25.8600	25.9000	-4.569%	4	292	-56.757%
2025-12-18	26.8300	27.1900	26.8300	27.1400	-0.768%	40	291	-58.732%
2025-12-17	26.6500	27.3500	26.2700	27.3500	+1.673%	12	273	-59.049%
2025-12-16	26.1500	27.4400	26.1500	26.9000	+0.598%	64	269	-58.364%
2025-12-15	25.9000	26.7400	25.8000	26.7400	-1.328%	10	255	-58.115%
2025-12-08	27.0000	27.3800	26.9500	27.1000	-3.798%	32	261	-58.672%
2025-12-04	28.2500	28.2500	28.1700	28.1700	-2.017%	2	251	-60.241%
2025-12-03	29.0000	29.0500	28.4000	28.7500	+1.232%	4	251	-61.043%
2025-12-02	28.4000	28.4000	28.4000	28.4000	-5.175%	3	252	-60.563%
2025-12-01	30.3000	30.3000	29.9500	29.9500	+0.335%	3	249	-62.604%
2025-11-28	29.8500	29.8500	29.8500	29.8500	-12.643%	1	248	-62.479%
2025-11-24	34.1700	34.1700	34.1700	34.1700	-6.358%	10	249	-67.223%
2025-11-21	38.1000	38.1200	36.4900	36.4900	+4.257%	9	245	-69.307%
2025-11-19	35.0000	35.0000	35.0000	35.0000	+10.585%	70	242	-68.000%
2025-11-11	31.9000	31.9000	31.6500	31.6500	-6.361%	2	172	-64.613%
2025-11-07	33.8000	33.8000	33.8000	33.8000	+4.482%	1	172	-66.864%
2025-11-06	32.7200	33.0000	32.3500	32.3500	+1.730%	24	172	-65.379%
2025-11-05	31.2500	31.8000	31.2500	31.8000	+2.581%	3	164	-64.780%
2025-10-31	31.0000	31.0000	31.0000	31.0000	-11.403%	6	165	-63.871%
2025-10-23	34.9500	35.4500	34.9500	34.9900	+2.012%	6	167	-67.991%
2025-10-22	34.5500	34.5500	34.3000	34.3000	+0.882%	6	168	-67.347%
2025-10-21	34.0000	34.0000	34.0000	34.0000	-6.388%	8	162	-67.059%
2025-10-17	36.0000	37.1500	35.6800	36.3200	+10.563%	216	162	-69.163%
2025-10-15	33.1500	33.1500	32.6000	32.8500	-4.865%	4	7	-65.906%
2025-10-14	34.5300	34.5300	34.5300	34.5300	+1.559%	1	6	-67.564%
2025-10-10	34.0000	34.0000	34.0000	34.0000	+6.416%	1	5	-67.059%
2025-10-02	31.9500	31.9500	31.9500	31.9500	+13.499%	3	4	-64.945%
2025-09-24	28.1500	28.1500	28.1500	28.1500	-1.401%	2	1	-60.213%
2025-09-23	28.5500	28.5500	28.5500	28.5500	0.000%	1	0	-60.771%