Dark

GS20281215C1000
GS Dec 15 2028 1000.00 Call (GS281215C01000000)
option OPRA

EOD

Aug 17, 2026

263.00-0.008%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	263.0000	263.0000	263.0000	263.0000	-0.008%	10	190	0.000%
2026-08-13	262.3500	264.2400	262.1700	263.0200	-0.371%	8	200	-0.008%
2026-08-06	264.0000	264.0000	264.0000	264.0000	-6.648%	10	200	-0.379%
2026-08-05	282.8000	282.8000	282.8000	282.8000	+7.910%	5	190	-7.001%
2026-07-31	262.0700	262.0700	262.0700	262.0700	+2.431%	1	190	+0.355%
2026-07-30	244.8000	255.8500	244.8000	255.8500	+10.969%	4	191	+2.795%
2026-07-29	230.9800	230.9800	230.5600	230.5600	-15.023%	2	192	+14.070%
2026-07-27	271.3200	271.3200	271.3200	271.3200	-12.194%	1	190	-3.066%
2026-07-16	309.0000	309.0000	309.0000	309.0000	-10.437%	1	191	-14.887%
2026-07-15	345.0100	345.0100	345.0100	345.0100	+3.607%	3	191	-23.770%
2026-07-14	303.1000	333.0000	303.1000	333.0000	+22.135%	2	188	-21.021%
2026-07-10	272.1000	272.6500	272.1000	272.6500	+7.090%	2	188	-3.539%
2026-07-08	252.7500	254.6000	252.7500	254.6000	-6.397%	8	187	+3.299%
2026-07-07	272.2000	275.2000	272.0000	272.0000	+6.105%	33	179	-3.309%
2026-07-02	266.2000	266.2000	251.0000	256.3500	+1.493%	13	167	+2.594%
2026-07-01	252.4600	252.5800	252.4600	252.5800	+1.540%	2	167	+4.125%
2026-06-30	248.0000	248.7500	248.0000	248.7500	-0.404%	9	167	+5.729%
2026-06-26	257.5200	258.2100	246.3500	249.7600	-12.976%	10	166	+5.301%
2026-06-24	287.0000	287.0000	287.0000	287.0000	-10.642%	1	168	-8.362%
2026-06-17	321.1800	321.1800	321.1800	321.1800	+5.651%	1	169	-18.114%
2026-06-16	298.6500	304.0000	298.6500	304.0000	+22.378%	17	169	-13.487%
2026-06-10	248.7300	248.7300	248.4100	248.4100	-0.381%	2	179	+5.873%
2026-06-09	249.3600	249.3600	249.3600	249.3600	-11.197%	1	180	+5.470%
2026-06-08	278.5900	280.8000	278.5900	280.8000	-8.238%	3	181	-6.339%
2026-06-04	306.0100	306.0100	306.0100	306.0100	+17.900%	10	180	-14.055%
2026-06-03	260.0000	260.0000	259.5500	259.5500	-7.304%	2	175	+1.329%
2026-06-02	280.0000	280.0000	280.0000	280.0000	+5.330%	6	174	-6.071%
2026-06-01	256.8700	265.8300	256.8700	265.8300	+12.927%	3	174	-1.065%
2026-05-29	235.4000	235.4000	235.4000	235.4000	+9.082%	1	173	+11.725%
2026-05-26	215.8000	215.8000	215.8000	215.8000	-2.176%	1	173	+21.872%
2026-05-22	221.8300	222.5600	220.6000	220.6000	+24.633%	6	173	+19.220%
2026-05-19	177.0000	177.2000	176.9000	177.0000	-4.956%	42	172	+48.588%
2026-05-15	186.2300	186.2300	186.2300	186.2300	-7.140%	10	162	+41.223%
2026-05-14	200.5500	200.5500	200.5500	200.5500	+6.111%	1	162	+31.139%
2026-05-13	176.5000	189.0000	176.5000	189.0000	+10.721%	13	153	+39.153%
2026-05-12	169.7000	170.7000	169.7000	170.7000	-6.209%	2	153	+54.071%
2026-05-11	182.0000	182.0000	182.0000	182.0000	+4.598%	1	153	+44.505%
2026-05-08	175.0000	175.0000	174.0000	174.0000	+1.022%	2	153	+51.149%
2026-05-07	171.9000	172.2400	170.4500	172.2400	-2.596%	81	152	+52.694%
2026-05-06	177.4000	177.8300	175.9200	176.8300	+5.256%	53	141	+48.730%
2026-05-05	168.0000	168.0000	168.0000	168.0000	-2.609%	5	152	+56.548%
2026-04-30	172.5000	172.5000	172.5000	172.5000	+3.891%	1	152	+52.464%
2026-04-29	165.0000	166.0400	165.0000	166.0400	-7.344%	3	152	+58.396%
2026-04-28	179.3000	179.3000	179.2000	179.2000	+0.241%	2	152	+46.763%
2026-04-24	179.0500	179.0500	178.7700	178.7700	-0.931%	2	153	+47.116%
2026-04-21	181.4000	183.2400	180.4500	180.4500	+1.616%	38	153	+45.747%
2026-04-20	177.6600	178.4000	177.5800	177.5800	+1.765%	6	146	+48.102%
2026-04-17	174.5000	174.5000	174.5000	174.5000	+10.234%	3	147	+50.716%
2026-04-16	159.7000	161.6800	157.6100	158.3000	-2.830%	49	147	+66.140%
2026-04-15	163.5500	163.5500	162.3400	162.9100	-3.306%	18	139	+61.439%
2026-04-14	168.4500	168.4800	168.4500	168.4800	+5.557%	2	138	+56.102%
2026-04-13	159.5000	159.7400	158.7700	159.6100	-6.743%	21	138	+64.777%
2026-04-10	171.9500	171.9500	169.3000	171.1500	-4.107%	6	128	+53.666%
2026-04-09	178.4700	178.4800	178.4700	178.4800	+15.858%	3	131	+47.355%
2026-04-02	148.8000	154.1500	148.8000	154.0500	+27.314%	4	131	+70.724%
2026-03-27	121.0000	121.0000	121.0000	121.0000	-10.370%	1	131	+117.355%
2026-03-24	135.5000	135.5000	135.0000	135.0000	-0.735%	2	131	+94.815%
2026-03-23	136.0000	136.0000	136.0000	136.0000	+12.397%	5	130	+93.382%
2026-03-20	120.1000	125.2500	120.1000	121.0000	+0.943%	162	128	+117.355%
2026-03-19	120.5500	120.5500	119.8700	119.8700	+2.866%	2	124	+119.404%
2026-03-18	116.3800	118.5000	115.2700	116.5300	+1.507%	187	123	+125.693%
2026-03-17	114.7700	114.8000	114.6500	114.8000	+4.051%	3	99	+129.094%
2026-03-16	110.1300	110.3300	110.1300	110.3300	+1.220%	2	100	+138.376%
2026-03-13	111.1800	111.1800	109.0000	109.0000	+0.461%	2	100	+141.284%
2026-03-12	111.0000	111.8500	108.5000	108.5000	-17.490%	7	101	+142.396%
2026-03-10	127.5500	131.5000	127.5500	131.5000	+12.876%	8	102	+100.000%
2026-03-09	116.5000	116.5000	116.5000	116.5000	-4.508%	1	105	+125.751%
2026-03-06	124.0000	124.0000	122.0000	122.0000	-8.271%	2	105	+115.574%
2026-03-05	138.2500	138.2500	128.6500	133.0000	-13.485%	17	105	+97.744%
2026-03-04	153.3600	153.7300	153.3600	153.7300	+3.661%	3	109	+71.079%
2026-03-03	147.7400	148.4500	147.0300	148.3000	+0.372%	38	108	+77.343%
2026-03-02	146.4200	147.7500	146.4200	147.7500	+3.481%	7	103	+78.003%
2026-02-27	147.9000	147.9900	142.6600	142.7800	-20.744%	74	103	+84.199%
2026-02-26	178.0900	180.2800	173.5000	180.1500	+8.166%	57	93	+45.989%
2026-02-24	168.0000	169.8000	166.1100	166.5500	+4.094%	42	68	+57.911%
2026-02-23	159.6200	160.0000	159.6200	160.0000	-4.192%	6	69	+64.375%
2026-02-13	159.5000	167.0000	159.4600	167.0000	-15.529%	3	74	+57.485%
2026-02-12	197.1900	197.7000	197.1900	197.7000	+5.350%	2	74	+33.030%
2026-02-11	188.4800	188.9200	187.4800	187.6600	+4.985%	40	74	+40.147%
2026-02-06	178.3500	178.7500	178.3500	178.7500	+13.348%	5	71	+47.133%
2026-02-05	157.7000	157.7000	157.7000	157.7000	-3.192%	1	70	+66.772%
2026-02-04	163.1400	163.1400	162.9000	162.9000	-14.096%	2	70	+61.449%
2026-02-02	189.0000	189.9500	189.0000	189.6300	+2.503%	6	70	+38.691%
2026-01-30	179.6000	185.0000	179.6000	185.0000	+2.210%	11	67	+42.162%
2026-01-27	181.0000	181.0000	181.0000	181.0000	+0.757%	1	57	+45.304%
2026-01-23	184.6000	184.6000	179.6400	179.6400	-14.384%	16	56	+46.404%
2026-01-22	209.7300	209.8200	209.7300	209.8200	+7.330%	2	57	+25.346%
2026-01-20	195.2500	195.4900	195.2500	195.4900	-3.728%	2	57	+34.534%
2026-01-16	214.0000	214.0000	203.0600	203.0600	-5.746%	9	51	+29.518%
2026-01-15	212.0000	215.7600	212.0000	215.4400	+7.131%	52	51	+22.076%
2026-01-12	196.1500	201.1000	196.1500	201.1000	+2.097%	3	6	+30.781%
2026-01-09	201.0000	201.0000	196.9700	196.9700	+1.709%	3	6	+33.523%
2026-01-08	199.0800	199.2300	192.7000	193.6600	0.000%	9	3	+35.805%