Dark

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

EOD

Jun 30, 2026

72.30+13.501%(+8.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	72.7000	72.7000	72.3000	72.3000	+13.501%	3	525	0.000%
2026-06-15	62.7800	63.7000	62.7800	63.7000	-18.646%	3	524	+13.501%
2026-06-10	78.2800	78.5000	78.0000	78.3000	+9.358%	8	525	-7.663%
2026-06-08	69.7500	71.6000	69.2000	71.6000	+6.216%	3	525	+0.978%
2026-06-05	67.4100	67.4100	67.4100	67.4100	+4.301%	1	526	+7.254%
2026-06-04	64.7700	64.7700	64.6300	64.6300	-3.465%	4	525	+11.868%
2026-06-01	66.9500	66.9500	66.9500	66.9500	-6.364%	1	529	+7.991%
2026-05-29	71.5000	71.5000	71.5000	71.5000	-1.745%	1	530	+1.119%
2026-05-28	72.7700	72.7700	72.7700	72.7700	-2.973%	1	530	-0.646%
2026-05-26	72.5500	75.0000	71.9600	75.0000	+2.740%	7	530	-3.600%
2026-05-22	73.0000	73.0000	73.0000	73.0000	-4.575%	1	528	-0.959%
2026-05-21	76.5000	76.5000	76.5000	76.5000	-2.548%	1	528	-5.490%
2026-05-20	78.5000	78.5000	78.5000	78.5000	-7.864%	2	528	-7.898%
2026-05-19	86.0000	86.0000	85.2000	85.2000	+3.902%	2	525	-15.141%
2026-05-15	82.0000	82.0000	82.0000	82.0000	+3.015%	1	525	-11.829%
2026-05-14	78.5000	79.6000	78.5000	79.6000	-3.045%	5	524	-9.171%
2026-05-13	81.9000	82.1000	81.9000	82.1000	-2.840%	2	524	-11.937%
2026-05-12	85.1000	85.1500	84.5000	84.5000	+1.807%	4	524	-14.438%
2026-05-08	83.2000	83.2000	83.0000	83.0000	-2.295%	4	524	-12.892%
2026-05-07	84.5000	85.2000	83.7500	84.9500	-8.734%	6	526	-14.891%
2026-04-30	93.0800	93.0800	93.0800	93.0800	-1.503%	1	525	-22.325%
2026-04-29	94.5000	94.5000	94.5000	94.5000	+3.335%	1	525	-23.492%
2026-04-24	91.7500	91.7500	91.4500	91.4500	+5.115%	2	524	-20.940%
2026-04-23	87.0000	87.0000	87.0000	87.0000	-2.521%	1	525	-16.897%
2026-04-22	89.0500	89.5000	88.0500	89.2500	+2.000%	14	526	-18.992%
2026-04-21	87.5000	87.5000	87.5000	87.5000	-9.279%	1	522	-17.371%
2026-04-16	97.5200	97.5200	96.4500	96.4500	+1.101%	2	521	-25.039%
2026-04-15	94.7500	95.8000	93.0200	95.4000	-3.636%	4	520	-24.214%
2026-04-14	99.5200	99.5200	99.0000	99.0000	-0.503%	2	519	-26.970%
2026-04-13	109.8000	109.8000	99.5000	99.5000	-0.130%	7	519	-27.337%
2026-04-10	104.0000	104.0000	99.6300	99.6300	-5.114%	15	517	-27.431%
2026-04-09	105.0000	105.0000	104.4500	105.0000	+1.410%	4	513	-31.143%
2026-04-08	100.8300	105.0000	100.8300	103.5400	-13.839%	6	511	-30.172%
2026-04-07	120.9000	120.9000	120.1700	120.1700	+2.709%	2	510	-39.835%
2026-04-06	117.0000	117.0000	117.0000	117.0000	-4.098%	100	509	-38.205%
2026-04-02	122.0000	122.0000	122.0000	122.0000	+2.797%	50	401	-40.738%
2026-04-01	118.5200	118.6800	118.5200	118.6800	-3.591%	10	401	-39.080%
2026-03-31	123.1000	123.1000	123.1000	123.1000	-8.086%	1	411	-41.267%
2026-03-30	130.1300	135.3200	130.1300	133.9300	+2.198%	12	412	-46.017%
2026-03-27	134.6400	134.6400	131.0500	131.0500	+4.372%	3	402	-44.830%
2026-03-26	125.5600	125.5600	125.5600	125.5600	+4.983%	1	401	-42.418%
2026-03-23	119.6000	119.6000	119.6000	119.6000	-9.188%	1	400	-39.548%
2026-03-19	131.7000	131.7000	131.7000	131.7000	-4.336%	160	401	-45.103%
2026-03-13	136.9500	137.6700	136.9500	137.6700	-0.007%	2	241	-47.483%
2026-03-12	134.0000	137.6800	133.0600	137.6800	+11.032%	3	241	-47.487%
2026-03-11	125.0000	125.0000	124.0000	124.0000	+1.539%	2	240	-41.694%
2026-03-10	123.0000	123.0000	122.0700	122.1200	-5.399%	4	240	-40.796%
2026-03-06	129.0900	129.0900	129.0900	129.0900	+5.020%	1	240	-43.993%
2026-03-05	122.9200	122.9200	122.9200	122.9200	+2.896%	1	239	-41.181%
2026-03-03	125.0000	125.0000	119.4600	119.4600	+6.092%	2	238	-39.478%
2026-02-27	104.3500	112.6000	104.3500	112.6000	+14.222%	4	238	-35.790%
2026-02-25	98.5800	98.5800	98.5800	98.5800	-7.619%	1	237	-26.659%
2026-02-23	100.3100	106.7100	100.3100	106.7100	+9.671%	3	237	-32.246%
2026-02-20	99.8200	99.8200	97.3000	97.3000	-9.006%	4	236	-25.694%
2026-02-13	108.5000	108.5000	106.9300	106.9300	+18.024%	2	237	-32.386%
2026-02-11	92.5000	92.5000	90.6000	90.6000	+1.127%	3	237	-20.199%
2026-02-10	91.0000	91.0000	89.5900	89.5900	+0.101%	2	237	-19.299%
2026-02-06	89.5000	89.5000	89.5000	89.5000	-10.768%	1	237	-19.218%
2026-02-05	99.6600	102.0000	99.6600	100.3000	+2.347%	3	238	-27.916%
2026-02-04	92.0000	98.0000	92.0000	98.0000	+11.364%	2	237	-26.224%
2026-01-28	88.5000	88.5000	88.0000	88.0000	-1.566%	2	236	-17.841%
2026-01-27	88.6000	89.7400	87.8500	89.4000	-1.737%	6	236	-19.128%
2026-01-23	92.0000	92.0000	90.9800	90.9800	+1.370%	3	236	-20.532%
2026-01-20	90.0000	90.0000	89.7500	89.7500	+4.604%	5	236	-19.443%
2026-01-16	83.6000	85.8000	83.6000	85.8000	+2.632%	5	238	-15.734%
2026-01-15	83.0000	83.6000	83.0000	83.6000	-10.731%	2	238	-13.517%
2026-01-14	93.5500	93.6500	93.5500	93.6500	+2.350%	2	236	-22.798%
2026-01-13	92.0000	92.0000	91.5000	91.5000	-0.305%	2	236	-20.984%
2026-01-07	92.0000	92.0000	91.7800	91.7800	+2.091%	2	236	-21.225%
2026-01-06	90.4000	90.9000	89.9000	89.9000	-13.174%	8	236	-19.577%
2025-12-30	103.4000	103.5400	103.2000	103.5400	+3.644%	8	236	-30.172%
2025-12-24	99.6500	99.9000	99.6500	99.9000	-0.100%	2	236	-27.628%
2025-12-23	100.0000	100.0000	99.9000	100.0000	+0.867%	16	236	-27.700%
2025-12-22	99.1400	99.1400	99.1400	99.1400	-3.108%	1	236	-27.073%
2025-12-18	103.3000	103.3000	102.3200	102.3200	-4.774%	3	235	-29.339%
2025-12-17	103.0000	107.4500	103.0000	107.4500	+3.716%	3	236	-32.713%
2025-12-16	104.0000	104.6900	102.5500	103.6000	+3.393%	14	235	-30.212%
2025-12-15	100.0000	100.5600	99.0200	100.2000	-2.148%	30	235	-27.844%
2025-12-12	102.4000	102.4000	102.4000	102.4000	+0.887%	1	235	-29.395%
2025-12-10	101.5000	101.5000	101.5000	101.5000	-1.313%	1	236	-28.768%
2025-12-09	103.1000	103.1000	102.8000	102.8500	-8.333%	14	235	-29.703%
2025-12-04	112.3900	112.3900	112.2000	112.2000	-2.009%	2	235	-35.561%
2025-12-03	117.0000	117.0000	113.6900	114.5000	-3.498%	7	236	-36.856%
2025-12-02	118.9000	118.9000	118.6500	118.6500	-2.023%	2	242	-39.064%
2025-12-01	123.0000	123.0000	120.9500	121.1000	-0.892%	32	242	-40.297%
2025-11-26	126.0000	126.0000	122.1900	122.1900	-8.266%	2	245	-40.830%
2025-11-24	133.8700	134.5000	132.7500	133.2000	-4.379%	29	245	-45.721%
2025-11-20	139.3000	139.3000	139.3000	139.3000	+5.053%	10	255	-48.098%
2025-11-14	133.9500	133.9500	132.6000	132.6000	+2.323%	162	245	-45.475%
2025-11-13	121.3500	129.5900	121.3500	129.5900	+7.232%	74	85	-44.209%
2025-11-12	120.8500	120.8500	120.8500	120.8500	-6.354%	1	19	-40.174%
2025-11-10	127.1200	131.0000	127.1200	129.0500	-3.622%	9	20	-43.975%
2025-11-06	134.0000	134.0000	133.9000	133.9000	+7.189%	2	25	-46.004%
2025-10-30	124.9200	124.9200	124.9200	124.9200	-3.908%	1	25	-42.123%
2025-10-29	125.8000	130.0000	125.8000	130.0000	+2.767%	3	25	-44.385%
2025-10-28	125.8000	127.5000	121.5000	126.5000	-13.946%	4	24	-42.846%
2025-10-22	147.0000	147.0000	147.0000	147.0000	+16.380%	1	22	-50.816%
2025-10-13	130.4000	130.4500	126.3100	126.3100	-2.576%	5	22	-42.760%
2025-10-09	129.7000	129.7000	129.6500	129.6500	+3.554%	2	19	-44.234%
2025-10-03	125.2000	125.2000	125.2000	125.2000	-3.840%	2	18	-42.252%
2025-10-02	131.2000	131.2000	130.2000	130.2000	+9.320%	3	17	-44.470%
2025-09-29	119.1000	119.1000	119.1000	119.1000	+1.491%	1	16	-39.295%
2025-09-26	117.4900	117.4900	117.3000	117.3500	-2.695%	7	15	-38.389%
2025-09-25	121.8000	121.8000	120.6000	120.6000	+1.549%	7	8	-40.050%
2025-09-23	118.7600	118.7600	118.7600	118.7600	+1.504%	1	3	-39.121%
2025-09-18	117.0000	117.0000	117.0000	117.0000	-3.386%	2	3	-38.205%
2025-09-17	121.5700	121.5700	121.0000	121.1000	0.000%	4	3	-40.297%