Dark

GS20280121P800
GS Jan 21 2028 800.00 Put (GS280121P00800000)
option OPRA

EOD

Aug 19, 2026

61.20+5.064%(+2.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	60.5000	61.2000	60.5000	61.2000	+5.064%	7	550	0.000%
2026-08-13	58.2500	58.2500	58.2500	58.2500	-6.048%	2	547	+5.064%
2026-08-06	60.1000	62.0000	60.1000	62.0000	+4.907%	6	545	-1.290%
2026-08-05	59.1000	59.1000	59.1000	59.1000	-3.194%	1	539	+3.553%
2026-08-04	61.0500	61.0500	61.0500	61.0500	-8.182%	1	539	+0.246%
2026-08-03	66.4900	66.4900	66.4900	66.4900	-10.752%	1	540	-7.956%
2026-07-30	74.5000	74.5000	74.5000	74.5000	-2.614%	1	541	-17.852%
2026-07-29	76.0600	76.5000	76.0600	76.5000	+18.789%	2	542	-20.000%
2026-07-24	64.4000	64.4000	64.4000	64.4000	+0.625%	1	540	-4.969%
2026-07-23	64.0000	64.0000	64.0000	64.0000	+0.629%	3	539	-4.375%
2026-07-20	63.6000	63.6000	63.6000	63.6000	-2.154%	2	536	-3.774%
2026-07-17	65.0000	65.0000	65.0000	65.0000	+20.370%	2	534	-5.846%
2026-07-14	62.0000	62.0000	53.5600	54.0000	-17.582%	7	532	+13.333%
2026-07-13	65.0000	65.5200	65.0000	65.5200	+2.375%	3	528	-6.593%
2026-07-10	64.0000	64.0000	64.0000	64.0000	-2.632%	1	529	-4.375%
2026-07-09	65.7300	65.7300	65.7300	65.7300	-4.808%	1	530	-6.892%
2026-07-08	67.0000	69.0500	67.0000	69.0500	+4.621%	5	530	-11.369%
2026-07-07	64.3500	66.0000	64.3500	66.0000	-8.714%	2	527	-7.273%
2026-06-30	72.7000	72.7000	72.3000	72.3000	+13.501%	3	525	-15.353%
2026-06-15	62.7800	63.7000	62.7800	63.7000	-18.646%	3	524	-3.925%
2026-06-10	78.2800	78.5000	78.0000	78.3000	+9.358%	8	525	-21.839%
2026-06-08	69.7500	71.6000	69.2000	71.6000	+6.216%	3	525	-14.525%
2026-06-05	67.4100	67.4100	67.4100	67.4100	+4.301%	1	526	-9.212%
2026-06-04	64.7700	64.7700	64.6300	64.6300	-3.465%	4	525	-5.307%
2026-06-01	66.9500	66.9500	66.9500	66.9500	-6.364%	1	529	-8.588%
2026-05-29	71.5000	71.5000	71.5000	71.5000	-1.745%	1	530	-14.406%
2026-05-28	72.7700	72.7700	72.7700	72.7700	-2.973%	1	530	-15.899%
2026-05-26	72.5500	75.0000	71.9600	75.0000	+2.740%	7	530	-18.400%
2026-05-22	73.0000	73.0000	73.0000	73.0000	-4.575%	1	528	-16.164%
2026-05-21	76.5000	76.5000	76.5000	76.5000	-2.548%	1	528	-20.000%
2026-05-20	78.5000	78.5000	78.5000	78.5000	-7.864%	2	528	-22.038%
2026-05-19	86.0000	86.0000	85.2000	85.2000	+3.902%	2	525	-28.169%
2026-05-15	82.0000	82.0000	82.0000	82.0000	+3.015%	1	525	-25.366%
2026-05-14	78.5000	79.6000	78.5000	79.6000	-3.045%	5	524	-23.116%
2026-05-13	81.9000	82.1000	81.9000	82.1000	-2.840%	2	524	-25.457%
2026-05-12	85.1000	85.1500	84.5000	84.5000	+1.807%	4	524	-27.574%
2026-05-08	83.2000	83.2000	83.0000	83.0000	-2.295%	4	524	-26.265%
2026-05-07	84.5000	85.2000	83.7500	84.9500	-8.734%	6	526	-27.958%
2026-04-30	93.0800	93.0800	93.0800	93.0800	-1.503%	1	525	-34.250%
2026-04-29	94.5000	94.5000	94.5000	94.5000	+3.335%	1	525	-35.238%
2026-04-24	91.7500	91.7500	91.4500	91.4500	+5.115%	2	524	-33.078%
2026-04-23	87.0000	87.0000	87.0000	87.0000	-2.521%	1	525	-29.655%
2026-04-22	89.0500	89.5000	88.0500	89.2500	+2.000%	14	526	-31.429%
2026-04-21	87.5000	87.5000	87.5000	87.5000	-9.279%	1	522	-30.057%
2026-04-16	97.5200	97.5200	96.4500	96.4500	+1.101%	2	521	-36.547%
2026-04-15	94.7500	95.8000	93.0200	95.4000	-3.636%	4	520	-35.849%
2026-04-14	99.5200	99.5200	99.0000	99.0000	-0.503%	2	519	-38.182%
2026-04-13	109.8000	109.8000	99.5000	99.5000	-0.130%	7	519	-38.492%
2026-04-10	104.0000	104.0000	99.6300	99.6300	-5.114%	15	517	-38.573%
2026-04-09	105.0000	105.0000	104.4500	105.0000	+1.410%	4	513	-41.714%
2026-04-08	100.8300	105.0000	100.8300	103.5400	-13.839%	6	511	-40.892%
2026-04-07	120.9000	120.9000	120.1700	120.1700	+2.709%	2	510	-49.072%
2026-04-06	117.0000	117.0000	117.0000	117.0000	-4.098%	100	509	-47.692%
2026-04-02	122.0000	122.0000	122.0000	122.0000	+2.797%	50	401	-49.836%
2026-04-01	118.5200	118.6800	118.5200	118.6800	-3.591%	10	401	-48.433%
2026-03-31	123.1000	123.1000	123.1000	123.1000	-8.086%	1	411	-50.284%
2026-03-30	130.1300	135.3200	130.1300	133.9300	+2.198%	12	412	-54.304%
2026-03-27	134.6400	134.6400	131.0500	131.0500	+4.372%	3	402	-53.300%
2026-03-26	125.5600	125.5600	125.5600	125.5600	+4.983%	1	401	-51.258%
2026-03-23	119.6000	119.6000	119.6000	119.6000	-9.188%	1	400	-48.829%
2026-03-19	131.7000	131.7000	131.7000	131.7000	-4.336%	160	401	-53.531%
2026-03-13	136.9500	137.6700	136.9500	137.6700	-0.007%	2	241	-55.546%
2026-03-12	134.0000	137.6800	133.0600	137.6800	+11.032%	3	241	-55.549%
2026-03-11	125.0000	125.0000	124.0000	124.0000	+1.539%	2	240	-50.645%
2026-03-10	123.0000	123.0000	122.0700	122.1200	-5.399%	4	240	-49.885%
2026-03-06	129.0900	129.0900	129.0900	129.0900	+5.020%	1	240	-52.591%
2026-03-05	122.9200	122.9200	122.9200	122.9200	+2.896%	1	239	-50.212%
2026-03-03	125.0000	125.0000	119.4600	119.4600	+6.092%	2	238	-48.769%
2026-02-27	104.3500	112.6000	104.3500	112.6000	+14.222%	4	238	-45.648%
2026-02-25	98.5800	98.5800	98.5800	98.5800	-7.619%	1	237	-37.918%
2026-02-23	100.3100	106.7100	100.3100	106.7100	+9.671%	3	237	-42.648%
2026-02-20	99.8200	99.8200	97.3000	97.3000	-9.006%	4	236	-37.102%
2026-02-13	108.5000	108.5000	106.9300	106.9300	+18.024%	2	237	-42.766%
2026-02-11	92.5000	92.5000	90.6000	90.6000	+1.127%	3	237	-32.450%
2026-02-10	91.0000	91.0000	89.5900	89.5900	+0.101%	2	237	-31.689%
2026-02-06	89.5000	89.5000	89.5000	89.5000	-10.768%	1	237	-31.620%
2026-02-05	99.6600	102.0000	99.6600	100.3000	+2.347%	3	238	-38.983%
2026-02-04	92.0000	98.0000	92.0000	98.0000	+11.364%	2	237	-37.551%
2026-01-28	88.5000	88.5000	88.0000	88.0000	-1.566%	2	236	-30.455%
2026-01-27	88.6000	89.7400	87.8500	89.4000	-1.737%	6	236	-31.544%
2026-01-23	92.0000	92.0000	90.9800	90.9800	+1.370%	3	236	-32.732%
2026-01-20	90.0000	90.0000	89.7500	89.7500	+4.604%	5	236	-31.811%
2026-01-16	83.6000	85.8000	83.6000	85.8000	+2.632%	5	238	-28.671%
2026-01-15	83.0000	83.6000	83.0000	83.6000	-10.731%	2	238	-26.794%
2026-01-14	93.5500	93.6500	93.5500	93.6500	+2.350%	2	236	-34.650%
2026-01-13	92.0000	92.0000	91.5000	91.5000	-0.305%	2	236	-33.115%
2026-01-07	92.0000	92.0000	91.7800	91.7800	+2.091%	2	236	-33.319%
2026-01-06	90.4000	90.9000	89.9000	89.9000	-13.174%	8	236	-31.924%
2025-12-30	103.4000	103.5400	103.2000	103.5400	+3.644%	8	236	-40.892%
2025-12-24	99.6500	99.9000	99.6500	99.9000	-0.100%	2	236	-38.739%
2025-12-23	100.0000	100.0000	99.9000	100.0000	+0.867%	16	236	-38.800%
2025-12-22	99.1400	99.1400	99.1400	99.1400	-3.108%	1	236	-38.269%
2025-12-18	103.3000	103.3000	102.3200	102.3200	-4.774%	3	235	-40.188%
2025-12-17	103.0000	107.4500	103.0000	107.4500	+3.716%	3	236	-43.043%
2025-12-16	104.0000	104.6900	102.5500	103.6000	+3.393%	14	235	-40.927%
2025-12-15	100.0000	100.5600	99.0200	100.2000	-2.148%	30	235	-38.922%
2025-12-12	102.4000	102.4000	102.4000	102.4000	+0.887%	1	235	-40.234%
2025-12-10	101.5000	101.5000	101.5000	101.5000	-1.313%	1	236	-39.704%
2025-12-09	103.1000	103.1000	102.8000	102.8500	-8.333%	14	235	-40.496%
2025-12-04	112.3900	112.3900	112.2000	112.2000	-2.009%	2	235	-45.455%
2025-12-03	117.0000	117.0000	113.6900	114.5000	-3.498%	7	236	-46.550%
2025-12-02	118.9000	118.9000	118.6500	118.6500	-2.023%	2	242	-48.420%
2025-12-01	123.0000	123.0000	120.9500	121.1000	-0.892%	32	242	-49.463%
2025-11-26	126.0000	126.0000	122.1900	122.1900	-8.266%	2	245	-49.914%
2025-11-24	133.8700	134.5000	132.7500	133.2000	-4.379%	29	245	-54.054%
2025-11-20	139.3000	139.3000	139.3000	139.3000	+5.053%	10	255	-56.066%
2025-11-14	133.9500	133.9500	132.6000	132.6000	+2.323%	162	245	-53.846%
2025-11-13	121.3500	129.5900	121.3500	129.5900	+7.232%	74	85	-52.774%
2025-11-12	120.8500	120.8500	120.8500	120.8500	-6.354%	1	19	-49.359%
2025-11-10	127.1200	131.0000	127.1200	129.0500	-3.622%	9	20	-52.577%
2025-11-06	134.0000	134.0000	133.9000	133.9000	+7.189%	2	25	-54.294%
2025-10-30	124.9200	124.9200	124.9200	124.9200	-3.908%	1	25	-51.009%
2025-10-29	125.8000	130.0000	125.8000	130.0000	+2.767%	3	25	-52.923%
2025-10-28	125.8000	127.5000	121.5000	126.5000	-13.946%	4	24	-51.621%
2025-10-22	147.0000	147.0000	147.0000	147.0000	+16.380%	1	22	-58.367%
2025-10-13	130.4000	130.4500	126.3100	126.3100	-2.576%	5	22	-51.548%
2025-10-09	129.7000	129.7000	129.6500	129.6500	+3.554%	2	19	-52.796%
2025-10-03	125.2000	125.2000	125.2000	125.2000	-3.840%	2	18	-51.118%
2025-10-02	131.2000	131.2000	130.2000	130.2000	+9.320%	3	17	-52.995%
2025-09-29	119.1000	119.1000	119.1000	119.1000	+1.491%	1	16	-48.615%
2025-09-26	117.4900	117.4900	117.3000	117.3500	-2.695%	7	15	-47.848%
2025-09-25	121.8000	121.8000	120.6000	120.6000	+1.549%	7	8	-49.254%
2025-09-23	118.7600	118.7600	118.7600	118.7600	+1.504%	1	3	-48.467%
2025-09-18	117.0000	117.0000	117.0000	117.0000	-3.386%	2	3	-47.692%
2025-09-17	121.5700	121.5700	121.0000	121.1000	0.000%	4	3	-49.463%