Dark

GS20281215C1300
GS Dec 15 2028 1300.00 Call (GS281215C01300000)
option OPRA

EOD

Aug 19, 2026

142.15-3.115%(-4.57)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	142.5500	142.5500	142.0600	142.1500	-3.115%	14	628	0.000%
2026-08-18	146.7400	146.7400	146.7200	146.7200	-0.522%	2	629	-3.115%
2026-08-12	147.4900	147.4900	147.4900	147.4900	-4.227%	1	629	-3.621%
2026-08-10	154.0000	154.0000	154.0000	154.0000	-0.677%	1	629	-7.695%
2026-08-07	153.5500	155.0500	152.9000	155.0500	+9.910%	10	629	-8.320%
2026-08-03	140.5200	141.0700	140.5200	141.0700	-4.034%	2	633	+0.766%
2026-07-30	152.9300	152.9300	147.0000	147.0000	+5.505%	10	634	-3.299%
2026-07-29	141.9800	142.3800	139.3300	139.3300	-16.263%	5	632	+2.024%
2026-07-27	168.7600	168.7800	165.3300	166.3900	-6.936%	64	632	-14.568%
2026-07-24	180.5400	180.5400	173.6800	178.7900	-1.839%	32	632	-20.493%
2026-07-23	186.1500	186.8200	182.1400	182.1400	-5.837%	14	620	-21.956%
2026-07-22	195.2000	195.3600	193.2800	193.4300	+4.303%	12	620	-26.511%
2026-07-21	184.1400	185.4500	184.1400	185.4500	+0.406%	4	620	-23.349%
2026-07-17	184.7000	184.7000	184.7000	184.7000	-5.282%	1	619	-23.037%
2026-07-16	195.0000	195.0000	195.0000	195.0000	-9.722%	1	620	-27.103%
2026-07-15	210.0000	216.0000	210.0000	216.0000	+7.586%	59	619	-34.190%
2026-07-14	200.7700	200.7700	200.7700	200.7700	+20.020%	1	579	-29.198%
2026-07-10	166.8200	167.2800	166.8200	167.2800	+10.089%	4	579	-15.023%
2026-07-08	149.9000	151.9500	146.9700	151.9500	-5.954%	74	580	-6.449%
2026-07-07	159.8600	161.6000	159.8500	161.5700	-0.321%	13	584	-12.020%
2026-07-06	166.4200	166.4600	162.0000	162.0900	+6.596%	51	597	-12.302%
2026-07-01	152.9400	157.0000	151.4800	152.0600	+4.509%	210	608	-6.517%
2026-06-30	145.5000	145.5000	145.5000	145.5000	-3.483%	2	605	-2.302%
2026-06-29	150.0000	150.7500	150.0000	150.7500	-3.981%	10	604	-5.705%
2026-06-26	152.0000	157.0000	151.9500	157.0000	-8.492%	11	604	-9.459%
2026-06-25	171.4200	171.5700	171.4200	171.5700	-11.030%	22	605	-17.148%
2026-06-17	193.1500	193.1600	192.7800	192.8400	+9.599%	28	601	-26.286%
2026-06-15	175.9500	175.9500	175.9500	175.9500	+21.094%	1	601	-19.210%
2026-06-11	145.3000	145.3000	145.3000	145.3000	+3.350%	1	600	-2.168%
2026-06-10	140.6900	140.9500	137.0500	140.5900	+0.421%	56	599	+1.110%
2026-06-09	140.0000	140.0000	140.0000	140.0000	-15.398%	1	619	+1.536%
2026-06-08	166.3100	166.3100	164.5300	165.4800	+1.553%	18	617	-14.098%
2026-06-05	174.5500	174.5500	162.9500	162.9500	-11.102%	11	626	-12.765%
2026-06-04	158.6900	183.3200	158.6900	183.3000	+23.434%	34	616	-22.450%
2026-06-03	155.1100	155.1100	148.5000	148.5000	-9.918%	3	604	-4.276%
2026-06-02	151.6100	164.8500	151.6100	164.8500	+8.454%	3	604	-13.770%
2026-06-01	140.6100	152.0000	140.6100	152.0000	+19.253%	7	603	-6.480%
2026-05-29	127.4600	127.4600	127.4600	127.4600	+2.799%	1	600	+11.525%
2026-05-28	121.5000	123.9900	121.5000	123.9900	+2.726%	31	598	+14.646%
2026-05-27	120.7000	121.7500	120.7000	120.7000	+2.488%	4	600	+17.771%
2026-05-26	124.5000	124.5000	117.7700	117.7700	-1.571%	10	601	+20.701%
2026-05-22	122.3000	122.3000	118.5000	119.6500	+5.344%	12	607	+18.805%
2026-05-21	114.0500	114.3200	113.5800	113.5800	+12.311%	9	607	+25.154%
2026-05-20	95.3900	102.2200	95.3900	101.1300	+4.581%	108	607	+40.562%
2026-05-18	97.1500	97.2000	96.3000	96.7000	-2.353%	6	603	+47.001%
2026-05-15	99.2000	99.3300	99.0200	99.0300	-5.325%	4	603	+43.542%
2026-05-14	105.2200	106.1700	104.5600	104.6000	+15.135%	68	601	+35.899%
2026-05-12	84.9000	90.8500	84.9000	90.8500	+0.844%	5	599	+56.467%
2026-05-11	90.4300	91.1500	90.0900	90.0900	+2.491%	6	599	+57.787%
2026-05-07	87.9000	87.9000	87.9000	87.9000	-2.550%	6	599	+61.718%
2026-05-06	90.4000	90.6500	90.2000	90.2000	+3.027%	6	605	+57.594%
2026-05-01	88.0000	88.0000	87.5500	87.5500	-5.105%	2	605	+62.364%
2026-04-28	92.2600	92.2600	92.2600	92.2600	-4.631%	2	605	+54.075%
2026-04-22	97.0000	97.0400	96.6900	96.7400	+2.273%	16	605	+46.940%
2026-04-21	94.7200	94.7200	94.5900	94.5900	+22.844%	2	611	+50.280%
2026-04-13	77.6500	77.6500	77.0000	77.0000	-13.014%	2	611	+84.610%
2026-04-10	89.8000	89.8000	87.5000	88.5200	-2.672%	71	611	+60.585%
2026-04-08	90.0200	90.9500	89.1600	90.9500	+13.178%	8	604	+56.295%
2026-04-07	80.3600	80.3600	80.3600	80.3600	-2.060%	1	608	+76.891%
2026-04-06	82.2000	82.4500	81.2000	82.0500	+2.371%	21	607	+73.248%
2026-04-02	79.5500	80.1500	79.5500	80.1500	+6.938%	6	582	+77.355%
2026-04-01	77.1500	77.2500	74.5000	74.9500	+20.131%	14	582	+89.660%
2026-03-31	62.1200	62.5100	61.8400	62.3900	+4.945%	20	577	+127.841%
2026-03-30	59.9300	60.4300	57.0000	59.4500	+1.850%	43	572	+139.108%
2026-03-27	59.0500	60.5500	56.5000	58.3700	-5.089%	567	568	+143.533%
2026-03-26	64.1000	64.3000	60.4500	61.5000	-6.164%	46	378	+131.138%
2026-03-25	67.1600	70.3500	64.6200	65.5400	+0.414%	91	370	+116.890%
2026-03-24	58.4000	65.2700	58.4000	65.2700	+1.241%	158	349	+117.788%
2026-03-23	62.6000	65.9500	61.9500	64.4700	+11.927%	483	300	+120.490%
2026-03-20	57.8200	58.3800	57.1400	57.6000	-0.104%	42	445	+146.788%
2026-03-19	53.9700	61.2500	53.9700	57.6600	+2.325%	150	445	+146.531%
2026-03-18	55.2100	56.7100	54.9200	56.3500	+2.269%	65	445	+152.263%
2026-03-17	54.8400	55.9100	52.6500	55.1000	+4.813%	19	458	+157.985%
2026-03-16	52.9800	53.9400	50.3000	52.5700	0.000%	134	461	+170.401%
2026-03-13	52.0700	52.8800	52.0400	52.5700	+3.586%	21	489	+170.401%
2026-03-12	54.1300	57.9500	50.7500	50.7500	-13.646%	417	472	+180.099%
2026-03-11	62.8000	62.8000	57.9800	58.7700	-7.999%	57	322	+141.875%
2026-03-10	63.3700	66.5700	62.9100	63.8800	+5.639%	98	318	+122.527%
2026-03-09	59.5200	60.4700	56.9100	60.4700	-2.310%	25	311	+135.075%
2026-03-06	63.3500	64.0700	61.0500	61.9000	-11.823%	254	306	+129.645%
2026-03-05	71.0000	73.0400	67.3800	70.2000	-11.654%	324	261	+102.493%
2026-03-04	80.8800	81.1300	79.4600	79.4600	+5.385%	4	158	+78.895%
2026-03-03	69.6900	75.4600	69.6800	75.4000	-2.458%	366	157	+88.528%
2026-03-02	74.2600	78.9000	74.2600	77.3000	+3.731%	53	68	+83.894%
2026-02-27	75.8300	76.1400	74.1700	74.5200	-12.689%	106	55	+90.754%
2026-02-24	82.8000	85.6600	82.8000	85.3500	-5.314%	80	20	+66.550%
2026-02-20	90.2300	90.5100	90.1400	90.1400	-6.678%	4	19	+57.699%
2026-02-18	95.4400	97.3800	95.1300	96.5900	+6.895%	47	20	+47.168%
2026-02-17	90.5600	90.5600	90.3600	90.3600	+10.303%	2	3	+57.315%
2026-02-13	81.9200	81.9200	81.9200	81.9200	-11.169%	1	4	+73.523%
2026-02-04	94.2500	94.2500	92.1400	92.2200	-19.141%	5	4	+54.142%
2026-01-22	115.9800	115.9800	114.0500	114.0500	+0.662%	3	2	+24.638%
2026-01-21	113.3000	113.3000	113.3000	113.3000	-1.350%	1	3	+25.463%
2026-01-16	114.8500	114.8500	114.8500	114.8500	-4.132%	1	2	+23.770%
2026-01-15	119.0000	119.8000	119.0000	119.8000	+10.070%	3	2	+18.656%
2026-01-13	108.8100	108.8400	108.8100	108.8400	0.000%	2	0	+30.605%