Dark

GS20280121P600
GS Jan 21 2028 600.00 Put (GS280121P00600000)
option OPRA

EOD

Aug 19, 2026

21.65+3.837%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.2500	21.6500	21.2500	21.6500	+3.837%	2	322	0.000%
2026-08-18	20.1600	20.8500	20.1500	20.8500	-6.292%	27	322	+3.837%
2026-08-14	22.0000	22.2500	21.9000	22.2500	-3.219%	21	304	-2.697%
2026-08-05	22.8000	23.1000	22.8000	22.9900	-2.461%	16	294	-5.829%
2026-08-04	23.5000	23.5700	23.5000	23.5700	-5.151%	2	294	-8.146%
2026-08-03	24.8000	25.1000	24.7000	24.8500	-9.636%	14	294	-12.877%
2026-07-30	27.3500	27.5500	27.3500	27.5000	+11.789%	16	293	-21.273%
2026-07-21	24.6000	24.6000	24.6000	24.6000	+15.222%	1	285	-11.992%
2026-07-15	21.2000	21.6500	21.2000	21.3500	-21.795%	22	285	+1.405%
2026-07-08	27.3000	27.4700	27.2500	27.3000	-4.712%	10	283	-20.696%
2026-07-01	28.8000	28.8000	28.6500	28.6500	-1.036%	2	284	-24.433%
2026-06-30	29.0000	29.2000	28.9500	28.9500	+3.393%	4	285	-25.216%
2026-06-25	28.0000	28.0000	28.0000	28.0000	+18.896%	2	284	-22.679%
2026-06-23	23.7000	23.8500	23.4000	23.5500	+3.063%	12	286	-8.068%
2026-06-22	22.7000	23.0000	22.7000	22.8500	-21.478%	14	288	-5.252%
2026-06-08	29.0000	29.4000	29.0000	29.1000	-0.513%	3	286	-25.601%
2026-06-05	27.5000	29.3000	27.3000	29.2500	+6.325%	52	285	-25.983%
2026-06-01	27.5100	27.5100	27.5100	27.5100	-2.065%	1	293	-21.301%
2026-05-29	29.1000	29.1000	28.0200	28.0900	-6.987%	16	293	-22.926%
2026-05-28	30.1500	30.2000	30.1500	30.2000	+1.513%	4	298	-28.311%
2026-05-22	30.0000	30.1000	29.7000	29.7500	-0.833%	6	302	-27.227%
2026-05-21	30.0000	30.0000	30.0000	30.0000	-10.314%	1	302	-27.833%
2026-05-18	33.3000	33.4500	33.3000	33.4500	-0.298%	2	302	-35.277%
2026-05-15	33.5000	33.5500	33.5000	33.5500	+0.630%	2	303	-35.469%
2026-05-14	33.3400	33.3400	33.3400	33.3400	-1.361%	12	304	-35.063%
2026-05-13	34.0000	34.0000	33.8000	33.8000	+4.482%	8	300	-35.947%
2026-05-11	32.3500	32.3500	32.3500	32.3500	-0.614%	1	300	-33.076%
2026-05-07	32.5500	32.5500	32.5500	32.5500	-9.583%	1	301	-33.487%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-1.370%	24	300	-39.861%
2026-04-24	36.5000	36.5000	36.5000	36.5000	+1.389%	4	276	-40.685%
2026-04-21	36.0000	36.0000	36.0000	36.0000	-9.707%	1	277	-39.861%
2026-04-14	40.4500	40.4500	39.8700	39.8700	-5.071%	3	277	-45.699%
2026-04-13	46.2500	46.2500	42.0000	42.0000	-4.110%	11	275	-48.452%
2026-04-10	43.6000	43.8000	43.6000	43.8000	-3.779%	3	286	-50.571%
2026-04-08	45.5200	45.5200	45.5200	45.5200	-14.113%	5	285	-52.438%
2026-04-07	53.0000	53.0000	53.0000	53.0000	-3.549%	3	290	-59.151%
2026-04-02	55.0000	55.1100	54.9500	54.9500	+6.907%	62	236	-60.601%
2026-04-01	51.4000	51.4000	51.4000	51.4000	-15.321%	1	236	-57.879%
2026-03-30	60.7000	60.7000	60.7000	60.7000	+1.167%	1	235	-64.333%
2026-03-27	60.0000	60.0000	60.0000	60.0000	+9.890%	1	234	-63.917%
2026-03-11	53.9000	54.6000	53.9000	54.6000	+3.704%	11	234	-60.348%
2026-03-10	52.4100	53.0100	52.4000	52.6500	-2.860%	52	224	-58.879%
2026-03-09	58.8900	58.8900	53.1000	54.2000	+2.807%	68	224	-60.055%
2026-03-05	52.7700	52.7700	52.7200	52.7200	+8.813%	2	167	-58.934%
2026-03-04	48.5500	48.5500	48.4500	48.4500	+1.786%	2	168	-55.315%
2026-02-27	47.7000	47.7500	47.4500	47.6000	+35.613%	12	168	-54.517%
2026-02-09	35.1000	35.1000	35.1000	35.1000	+3.846%	2	167	-38.319%
2026-01-29	33.3000	33.8000	33.0000	33.8000	-4.304%	4	167	-35.947%
2026-01-27	35.4500	35.4500	35.3200	35.3200	+0.057%	2	166	-38.703%
2026-01-26	35.6000	35.7900	35.3000	35.3000	-3.288%	32	166	-38.669%
2026-01-20	36.2000	36.5000	36.0600	36.5000	+0.968%	10	166	-40.685%
2026-01-12	37.0000	37.0000	35.4500	36.1500	-3.600%	110	166	-40.111%
2026-01-09	37.5000	37.5000	37.5000	37.5000	-1.316%	1	170	-42.267%
2026-01-08	38.1000	38.1000	37.7800	38.0000	+1.387%	7	171	-43.026%
2026-01-07	38.0000	38.0000	37.4500	37.4800	-0.053%	3	170	-42.236%
2026-01-06	36.3200	37.5000	35.4200	37.5000	+1.902%	4	170	-42.267%
2026-01-05	37.9600	37.9600	36.8000	36.8000	-10.375%	106	102	-41.168%
2025-12-26	41.2400	41.2400	41.0600	41.0600	-1.060%	7	102	-47.272%
2025-12-24	41.5000	41.5000	41.5000	41.5000	-1.308%	1	106	-47.831%
2025-12-23	42.3000	42.4500	42.0500	42.0500	+0.719%	4	106	-48.514%
2025-12-22	40.8500	41.7500	40.8500	41.7500	-3.177%	10	105	-48.144%
2025-12-19	43.2100	43.2100	42.4300	43.1200	-3.210%	8	103	-49.791%
2025-12-18	44.6000	44.6000	44.5500	44.5500	+1.712%	2	100	-51.403%
2025-12-17	43.8000	43.8000	43.8000	43.8000	-2.775%	2	98	-50.571%
2025-12-16	44.3600	45.2400	44.3400	45.0500	+1.373%	16	100	-51.942%
2025-12-10	43.5500	44.4400	43.3500	44.4400	+3.711%	8	97	-51.283%
2025-12-09	43.0000	43.0000	42.8500	42.8500	-4.566%	46	91	-49.475%
2025-12-08	44.8000	45.0500	44.7000	44.9000	-4.060%	40	120	-51.782%
2025-12-04	46.8000	46.8000	46.8000	46.8000	-6.212%	1	110	-53.739%
2025-12-01	49.9000	49.9000	49.9000	49.9000	-1.227%	1	110	-56.613%
2025-11-28	50.5200	50.5200	50.5200	50.5200	+3.525%	10	110	-57.146%
2025-11-26	48.8000	48.8000	48.8000	48.8000	-20.261%	7	114	-55.635%
2025-11-21	61.2000	61.2000	61.2000	61.2000	+2.085%	3	114	-64.624%
2025-11-20	54.1000	60.0000	54.1000	59.9500	+9.000%	5	114	-63.887%
2025-11-13	55.0000	55.0000	55.0000	55.0000	+11.902%	1	114	-60.636%
2025-11-12	49.5900	50.6200	49.1500	49.1500	-15.112%	6	114	-55.951%
2025-11-07	57.9000	57.9000	57.9000	57.9000	+9.659%	2	114	-62.608%
2025-10-31	52.7100	52.9500	52.7100	52.8000	+2.128%	9	115	-58.996%
2025-10-30	51.7000	51.7000	51.7000	51.7000	-13.400%	2	108	-58.124%
2025-10-23	57.3000	60.4000	57.3000	59.7000	+3.646%	3	108	-63.735%
2025-10-20	57.8000	57.8000	57.6000	57.6000	-5.882%	2	107	-62.413%
2025-10-17	61.2000	61.2000	61.2000	61.2000	+6.066%	36	106	-64.624%
2025-10-16	56.5200	57.8300	56.5200	57.7000	+2.124%	47	70	-62.478%
2025-10-15	56.2000	56.5000	55.8500	56.5000	-4.882%	8	59	-61.681%
2025-10-14	60.0000	60.4000	58.1500	59.4000	+12.012%	64	62	-63.552%
2025-10-13	53.0300	53.0300	53.0300	53.0300	-4.536%	1	19	-59.174%
2025-10-10	55.5500	55.5500	55.5500	55.5500	+3.638%	5	18	-61.026%
2025-10-09	53.6500	53.6500	53.6000	53.6000	+3.276%	2	13	-59.608%
2025-10-07	51.9000	51.9000	51.9000	51.9000	-4.155%	3	13	-58.285%
2025-10-02	54.1500	54.1500	54.1500	54.1500	+12.438%	10	10	-60.018%
2025-09-24	48.3500	48.3500	48.1000	48.1600	-1.914%	4	2	-55.046%
2025-09-23	49.1500	49.1500	49.1000	49.1000	0.000%	2	0	-55.906%