Dark

GS20281215C1400
GS Dec 15 2028 1400.00 Call (GS281215C01400000)
option OPRA

EOD

Aug 19, 2026

120.64-2.670%(-3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	120.6400	120.6400	120.6400	120.6400	-2.670%	1	328	0.000%
2026-08-18	123.9500	123.9500	123.9500	123.9500	-2.016%	10	327	-2.670%
2026-08-10	127.0000	127.0000	126.5000	126.5000	-2.775%	4	326	-4.632%
2026-08-07	130.1100	130.1100	130.1100	130.1100	-9.470%	5	324	-7.278%
2026-08-05	142.3400	146.3500	142.0900	143.7200	+18.045%	44	324	-16.059%
2026-08-04	121.7500	121.7500	121.7500	121.7500	+5.411%	5	319	-0.912%
2026-08-03	115.5000	115.5000	115.2200	115.5000	-2.342%	4	317	+4.450%
2026-07-31	118.2700	118.2700	118.2700	118.2700	-9.281%	5	317	+2.004%
2026-07-30	128.1500	130.4200	128.1500	130.3700	+2.937%	7	317	-7.463%
2026-07-29	132.8300	132.8300	126.6500	126.6500	-3.291%	2	313	-4.745%
2026-07-28	132.1000	132.1000	130.9600	130.9600	-8.770%	5	311	-7.880%
2026-07-27	143.5500	143.5500	143.5500	143.5500	-2.777%	1	311	-15.960%
2026-07-20	147.6500	147.6500	147.6500	147.6500	-9.556%	1	311	-18.293%
2026-07-16	183.4700	183.4700	161.0400	163.2500	-11.647%	3	310	-26.101%
2026-07-15	178.5000	185.7500	178.5000	184.7700	+7.800%	22	310	-34.708%
2026-07-14	170.8200	171.4300	168.7300	171.4000	+21.621%	7	310	-29.615%
2026-07-09	141.1200	141.1200	140.9200	140.9300	+9.520%	20	309	-14.397%
2026-07-08	126.8600	128.6800	125.4400	128.6800	-5.131%	74	299	-6.248%
2026-07-07	134.7400	135.6400	134.7400	135.6400	-2.093%	12	263	-11.059%
2026-07-06	139.7000	141.3800	138.5400	138.5400	+6.594%	35	257	-12.920%
2026-07-02	134.6400	134.6400	129.9700	129.9700	+1.097%	5	257	-7.179%
2026-07-01	121.6000	132.3300	121.6000	128.5600	+2.430%	155	257	-6.161%
2026-06-30	125.5100	125.5100	125.5100	125.5100	-1.692%	1	201	-3.880%
2026-06-29	125.7100	129.3600	124.5000	127.6700	+1.551%	42	201	-5.506%
2026-06-26	128.3400	128.3400	125.7000	125.7200	-21.050%	44	182	-4.041%
2026-06-18	159.2400	159.2400	159.2400	159.2400	+8.069%	1	179	-24.240%
2026-06-16	147.3500	147.3500	147.3500	147.3500	-1.438%	1	179	-18.127%
2026-06-15	149.5000	149.5000	149.5000	149.5000	+8.965%	1	179	-19.304%
2026-06-12	137.2000	137.2000	137.2000	137.2000	+18.726%	1	179	-12.070%
2026-06-11	116.0000	116.0000	115.2500	115.5600	-3.804%	8	179	+4.396%
2026-06-09	120.2900	120.2900	120.1300	120.1300	-3.727%	2	182	+0.425%
2026-06-03	124.7800	124.7800	124.7800	124.7800	-8.277%	8	181	-3.318%
2026-06-02	134.7000	136.0400	134.7000	136.0400	+46.516%	6	189	-11.320%
2026-05-21	97.9500	97.9500	91.5500	92.8500	+19.544%	5	191	+29.930%
2026-05-20	77.5100	78.0600	76.8000	77.6700	+6.295%	9	191	+55.324%
2026-05-19	75.3000	75.3000	72.9000	73.0700	-13.475%	11	193	+65.102%
2026-05-14	84.4200	84.4500	84.4200	84.4500	+10.493%	2	193	+42.854%
2026-05-13	76.4300	76.4300	76.4300	76.4300	+13.398%	1	194	+57.844%
2026-05-12	67.4300	67.4300	67.4000	67.4000	-4.896%	2	194	+78.991%
2026-05-08	70.7500	70.9000	70.7500	70.8700	+8.746%	6	194	+70.227%
2026-05-04	65.4000	65.5000	65.1700	65.1700	-12.111%	15	197	+85.116%
2026-04-28	74.7000	74.8000	74.0400	74.1500	-5.009%	20	196	+62.697%
2026-04-22	78.5000	78.5200	77.7800	78.0600	+0.026%	5	186	+54.548%
2026-04-21	78.0400	78.0400	78.0400	78.0400	+4.738%	1	186	+54.587%
2026-04-20	72.3800	74.5100	72.2500	74.5100	+6.671%	11	187	+61.911%
2026-04-17	68.7900	69.8500	68.6200	69.8500	+6.317%	95	192	+72.713%
2026-04-15	65.5000	65.9500	65.3000	65.7000	-1.203%	4	227	+83.623%
2026-04-14	66.2000	66.5000	66.2000	66.5000	+8.927%	2	227	+81.414%
2026-04-13	59.5800	61.0500	59.5800	61.0500	-14.948%	4	226	+97.609%
2026-04-10	71.8500	71.8700	71.4900	71.7800	+13.486%	39	226	+68.069%
2026-04-07	62.4000	63.7000	61.8000	63.2500	-3.258%	6	245	+90.735%
2026-04-06	64.9500	65.3800	64.9500	65.3800	+2.476%	12	242	+84.521%
2026-04-02	55.4500	63.8500	55.4500	63.8000	+3.153%	4	240	+89.091%
2026-04-01	58.1100	61.8500	57.9500	61.8500	+15.954%	71	240	+95.053%
2026-03-31	48.7300	53.3400	45.1000	53.3400	+13.393%	39	207	+126.172%
2026-03-30	47.1500	47.1500	47.0400	47.0400	+3.749%	2	212	+156.463%
2026-03-27	44.7900	47.0500	44.7900	45.3400	-6.861%	107	213	+166.079%
2026-03-26	48.2200	48.9200	48.1000	48.6800	-2.737%	24	181	+147.823%
2026-03-25	49.8500	51.1000	49.8500	50.0500	-0.694%	8	182	+141.039%
2026-03-24	50.2500	50.5000	49.8000	50.4000	-1.370%	20	181	+139.365%
2026-03-23	49.5500	51.3500	49.5500	51.1000	+9.987%	10	180	+136.086%
2026-03-20	45.4200	49.1000	45.3700	46.4600	+2.087%	31	181	+159.664%
2026-03-19	42.9200	45.8800	42.7000	45.5100	-0.197%	49	187	+165.085%
2026-03-18	43.3000	46.1800	43.1500	45.6000	+4.828%	66	177	+164.561%
2026-03-17	42.9000	43.7100	42.9000	43.5000	+4.367%	59	179	+177.333%
2026-03-16	41.5500	42.5000	38.2500	41.6800	+1.214%	62	155	+189.443%
2026-03-13	41.2100	41.4500	40.6800	41.1800	+0.931%	23	148	+192.958%
2026-03-12	42.6600	43.5900	40.6000	40.8000	-17.073%	212	143	+195.686%
2026-03-11	49.9800	50.1200	49.0700	49.2000	+30.851%	34	118	+145.203%
2026-03-09	37.6000	37.6000	37.6000	37.6000	-24.300%	1	121	+220.851%
2026-03-06	49.6500	50.3100	49.6500	49.6700	-11.193%	8	120	+142.883%
2026-03-05	55.9400	55.9400	55.9300	55.9300	-13.166%	3	123	+115.698%
2026-03-04	63.9000	65.2300	63.9000	64.4100	+7.243%	22	120	+87.300%
2026-03-03	60.1500	60.2400	59.9300	60.0600	+0.586%	20	120	+100.866%
2026-03-02	59.7100	59.7100	59.7100	59.7100	-0.682%	1	120	+102.043%
2026-02-27	61.2300	61.3800	59.6700	60.1200	-19.787%	106	120	+100.665%
2026-02-26	74.9400	77.8000	74.8700	74.9500	+3.024%	13	97	+60.961%
2026-02-25	71.4000	72.9200	71.4000	72.7500	+5.557%	9	93	+65.828%
2026-02-24	64.8200	70.9000	64.8200	68.9200	-7.725%	141	93	+75.044%
2026-02-23	74.6900	74.6900	74.6900	74.6900	+0.107%	1	54	+61.521%
2026-02-20	74.8700	74.8700	74.4100	74.6100	+1.345%	26	53	+61.694%
2026-02-19	73.6000	73.6200	73.6000	73.6200	-4.810%	2	54	+63.869%
2026-02-18	77.6600	77.6600	77.3400	77.3400	-6.594%	2	53	+55.987%
2026-02-11	83.0000	83.0000	82.8000	82.8000	-1.217%	2	53	+45.700%
2026-02-10	83.7500	83.8200	83.7500	83.8200	+5.553%	2	52	+43.927%
2026-02-09	79.2500	79.4100	79.2500	79.4100	+6.878%	2	51	+51.920%
2026-02-06	73.7500	74.7100	73.7500	74.3000	+14.132%	34	50	+62.369%
2026-02-05	67.9900	67.9900	65.1000	65.1000	-16.731%	6	35	+85.315%
2026-02-03	82.1500	82.9900	78.1800	78.1800	-5.006%	32	35	+54.311%
2026-02-02	82.2500	82.3000	82.2500	82.3000	+1.218%	2	31	+46.586%
2026-01-29	81.0500	81.7100	81.0000	81.3100	+1.638%	54	32	+48.370%
2026-01-26	79.0000	80.0000	79.0000	80.0000	-14.848%	4	8	+50.800%
2026-01-22	93.9600	93.9600	93.9500	93.9500	+2.009%	2	9	+28.409%
2026-01-21	92.3500	92.3500	92.1000	92.1000	+6.721%	2	9	+30.988%
2026-01-20	86.9500	86.9500	86.3000	86.3000	-8.191%	2	10	+39.791%
2026-01-16	94.0000	94.0000	94.0000	94.0000	-3.153%	1	11	+28.340%
2026-01-15	97.0600	97.0600	97.0600	97.0600	+8.544%	1	11	+24.294%
2026-01-13	89.3200	89.4200	89.3200	89.4200	-0.689%	2	11	+34.914%
2026-01-12	91.4500	91.4500	90.0400	90.0400	-0.804%	11	11	+33.985%
2026-01-08	91.0600	91.0600	90.7700	90.7700	0.000%	3	2	+32.907%