Dark

GS20281215C1140
GS Dec 15 2028 1140.00 Call (GS281215C01140000)
option OPRA

EOD

Aug 19, 2026

187.60-5.396%(-10.70)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	192.0000	192.0000	187.5000	187.6000	-5.396%	93	1,034	0.000%
2026-08-11	198.7500	200.0000	198.3000	198.3000	-6.383%	3	1,034	-5.396%
2026-08-06	211.8200	211.8200	211.8200	211.8200	-6.116%	1	1,034	-11.434%
2026-08-05	218.2800	225.6200	218.2500	225.6200	+6.084%	7	1,034	-16.851%
2026-08-04	212.6800	212.6800	212.6800	212.6800	+11.077%	1	1,033	-11.792%
2026-08-03	188.2500	191.4700	178.4500	191.4700	+6.372%	188	1,033	-2.021%
2026-07-29	180.6000	180.6000	180.0000	180.0000	-11.330%	2	1,033	+4.222%
2026-07-28	203.0000	203.0000	203.0000	203.0000	-15.304%	1	1,032	-7.586%
2026-07-21	239.4800	239.6800	239.4800	239.6800	+6.581%	2	1,032	-21.729%
2026-07-20	224.8800	224.8800	224.8800	224.8800	-17.235%	3	1,032	-16.578%
2026-07-15	271.7100	271.7100	271.7100	271.7100	+2.532%	1	1,032	-30.956%
2026-07-14	231.9500	265.0000	231.9500	265.0000	+23.256%	17	1,033	-29.208%
2026-07-10	215.0000	215.0000	215.0000	215.0000	+3.113%	1	1,040	-12.744%
2026-07-07	207.3700	208.6800	207.3700	208.5100	-3.032%	22	1,039	-10.028%
2026-07-06	215.5300	215.5300	214.9300	215.0300	+11.092%	64	1,039	-12.756%
2026-07-01	195.0000	195.0000	193.5400	193.5600	-1.169%	3	1,039	-3.079%
2026-06-30	195.8500	196.1500	194.3000	195.8500	-0.669%	15	1,040	-4.212%
2026-06-29	197.2900	197.2900	197.1700	197.1700	+0.684%	2	1,045	-4.854%
2026-06-26	206.0000	206.0000	195.8300	195.8300	-11.709%	129	1,046	-4.203%
2026-06-25	228.0000	234.2600	221.8000	221.8000	-3.439%	129	1,067	-15.419%
2026-06-24	232.7000	234.9000	229.7000	229.7000	-5.407%	51	1,164	-18.328%
2026-06-22	244.7800	244.7800	242.8200	242.8300	-5.219%	4	1,189	-22.744%
2026-06-18	256.2000	256.2000	256.2000	256.2000	+1.421%	1	1,189	-26.776%
2026-06-17	254.0000	254.0000	252.6100	252.6100	+11.189%	3	1,189	-25.735%
2026-06-15	235.4400	235.4400	227.1900	227.1900	+12.873%	4	1,189	-17.426%
2026-06-11	190.2000	201.2800	190.0000	201.2800	-3.463%	4	1,189	-6.797%
2026-06-09	210.0000	210.0000	208.5000	208.5000	-4.200%	2	1,189	-10.024%
2026-06-08	218.7000	219.9200	217.6000	217.6400	+4.274%	22	1,189	-13.803%
2026-06-05	245.7000	245.7000	208.7200	208.7200	-14.100%	18	1,192	-10.119%
2026-06-04	220.0600	243.0400	219.0000	242.9800	+16.075%	199	1,190	-22.792%
2026-06-03	209.3300	209.3300	209.3300	209.3300	-4.078%	50	1,186	-10.381%
2026-06-02	212.8700	218.2300	209.5200	218.2300	+11.792%	134	1,136	-14.036%
2026-06-01	195.2500	197.3800	195.2100	195.2100	+12.578%	6	1,145	-3.898%
2026-05-28	173.4800	173.4800	173.4000	173.4000	+5.603%	5	1,145	+8.189%
2026-05-26	176.4100	176.4100	164.2000	164.2000	-1.535%	77	1,140	+14.251%
2026-05-22	166.7500	166.9500	166.7500	166.7600	+3.545%	3	1,090	+12.497%
2026-05-21	152.2500	161.5800	150.9700	161.0500	+6.705%	24	1,089	+16.486%
2026-05-20	135.0000	150.9300	134.8800	150.9300	+16.279%	64	1,089	+24.296%
2026-05-19	124.5000	131.4800	124.5000	129.8000	-4.489%	262	976	+44.530%
2026-05-18	140.5300	141.1900	135.9000	135.9000	-2.845%	328	976	+38.043%
2026-05-15	143.2700	143.2700	136.1800	139.8800	-6.058%	86	976	+34.115%
2026-05-14	145.9700	152.1500	144.0000	148.9000	+8.726%	139	1,084	+25.991%
2026-05-13	138.0000	138.4500	133.0000	136.9500	+12.559%	182	1,012	+36.984%
2026-05-12	121.1400	122.4500	120.6800	121.6700	-5.462%	10	1,012	+54.188%
2026-05-11	123.8000	128.7000	123.8000	128.7000	+2.615%	9	1,012	+45.765%
2026-05-08	127.0000	128.5400	125.2300	125.4200	+2.467%	18	1,016	+49.577%
2026-05-07	122.7000	122.7700	122.4000	122.4000	-6.465%	6	1,019	+53.268%
2026-05-06	130.8800	131.0100	128.7600	130.8600	+7.988%	54	1,021	+43.359%
2026-05-05	121.9100	122.3200	121.1800	121.1800	+4.484%	80	1,022	+54.811%
2026-05-04	119.9400	121.0200	115.9800	115.9800	-8.171%	51	998	+61.752%
2026-05-01	126.4000	127.1000	126.2500	126.3000	-1.290%	14	1,007	+48.535%
2026-04-30	123.8600	128.7400	123.8600	127.9500	+5.421%	143	1,007	+46.620%
2026-04-29	125.2800	125.5500	119.8600	121.3700	-5.365%	255	980	+54.569%
2026-04-28	133.2100	133.2100	128.2000	128.2500	-5.420%	94	990	+46.277%
2026-04-27	135.0200	135.6000	130.4000	135.6000	+3.110%	128	1,032	+38.348%
2026-04-24	133.0000	133.0000	129.0000	131.5100	-1.895%	28	1,133	+42.651%
2026-04-23	136.5200	140.7000	132.4000	134.0500	-1.448%	945	1,150	+39.948%
2026-04-22	138.2800	138.7000	136.0200	136.0200	+0.778%	47	925	+37.921%
2026-04-21	135.3500	138.9000	133.7700	134.9700	+0.200%	310	789	+38.994%
2026-04-20	134.6500	134.7000	134.6500	134.7000	+7.075%	2	789	+39.272%
2026-04-17	126.4100	126.6500	125.6400	125.8000	+6.827%	22	788	+49.126%
2026-04-16	116.9100	118.3600	113.3000	117.7600	-1.997%	164	778	+59.307%
2026-04-15	120.7500	121.9500	120.0700	120.1600	+8.516%	52	784	+56.125%
2026-04-13	112.8300	112.8400	110.0000	110.7300	-14.110%	8	765	+69.421%
2026-04-10	126.5400	128.9200	122.8000	128.9200	-2.643%	315	769	+45.517%
2026-04-09	130.5200	132.5200	130.5200	132.4200	+0.838%	87	806	+41.670%
2026-04-08	134.5500	134.5500	126.7500	131.3200	+15.142%	120	870	+42.857%
2026-04-07	114.0200	114.1700	112.0600	114.0500	-2.605%	21	800	+64.489%
2026-04-06	118.4000	118.4000	114.2300	117.1000	+4.591%	350	809	+60.205%
2026-04-01	109.0000	113.5700	108.8000	111.9600	+10.078%	327	571	+67.560%
2026-03-31	91.2300	101.9600	91.1800	101.7100	+13.821%	335	444	+84.446%
2026-03-30	82.6000	89.3600	82.6000	89.3600	+3.187%	107	308	+109.937%
2026-03-27	85.6500	91.0000	85.4800	86.6000	-9.110%	278	313	+116.628%
2026-03-23	94.9600	95.3400	94.8900	95.2800	+12.771%	29	220	+96.893%
2026-03-20	84.0900	84.4900	83.4600	84.4900	-0.565%	14	201	+122.038%
2026-03-19	79.3100	85.1600	79.3100	84.9700	+2.263%	86	200	+120.784%
2026-03-18	80.4900	83.7400	80.4900	83.0900	+1.888%	155	164	+125.779%
2026-03-17	81.3000	84.7500	77.8500	81.5500	+6.867%	133	87	+130.043%
2026-03-16	75.8000	76.5300	75.6800	76.3100	-43.390%	128	92	+145.839%
2026-02-26	134.9600	134.9600	134.8000	134.8000	+13.135%	2	112	+39.169%
2026-02-24	118.8000	119.1500	118.8000	119.1500	-13.061%	4	111	+57.449%
2026-02-18	128.9500	137.2000	128.9500	137.0500	+7.381%	86	110	+36.884%
2026-02-17	127.9300	128.3500	127.5200	127.6300	+11.002%	258	145	+46.987%
2026-02-13	114.9800	114.9800	114.9800	114.9800	-11.926%	1	40	+63.159%
2026-02-12	149.5500	155.4800	130.0800	130.5500	-9.416%	79	40	+43.700%
2026-02-11	147.1000	152.9700	142.7300	144.1200	-0.235%	39	30	+30.169%
2026-02-10	143.5400	145.6800	138.5700	144.4600	+4.552%	34	28	+29.863%
2026-02-09	135.8800	138.3500	135.8800	138.1700	+8.318%	39	18	+35.775%
2026-02-04	142.6500	142.6500	127.5600	127.5600	-5.378%	6	4	+47.068%
2026-02-03	138.9100	138.9100	134.8100	134.8100	0.000%	3	3	+39.159%