Dark

GS20281215C935
GS Dec 15 2028 935.00 Call (GS281215C00935000)
option OPRA

EOD

Aug 19, 2026

276.50-1.776%(-5.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	276.5000	276.5000	276.5000	276.5000	-1.776%	5	924	0.000%
2026-08-14	281.7000	281.7000	281.5000	281.5000	-0.793%	2	924	-1.776%
2026-08-11	284.7500	285.2700	283.7500	283.7500	-5.404%	3	925	-2.555%
2026-08-06	299.9600	299.9600	299.9600	299.9600	-5.384%	1	925	-7.821%
2026-08-05	308.7200	317.6000	308.7200	317.0300	+14.447%	7	925	-12.784%
2026-08-03	272.2500	277.0100	262.5800	277.0100	-22.634%	186	924	-0.184%
2026-07-14	329.4300	358.0500	329.4300	358.0500	+26.968%	14	924	-22.776%
2026-07-08	282.0000	282.0000	282.0000	282.0000	-1.790%	1	931	-1.950%
2026-06-26	292.3200	292.3200	287.1400	287.1400	-19.309%	2	931	-3.706%
2026-06-18	355.8500	355.8500	355.8500	355.8500	+10.341%	1	931	-22.299%
2026-06-15	333.0900	333.0900	322.5000	322.5000	+10.703%	2	931	-14.264%
2026-06-11	280.7000	291.3200	280.7000	291.3200	+6.321%	3	931	-5.087%
2026-06-10	278.2000	278.2000	274.0000	274.0000	-5.987%	3	931	+0.912%
2026-06-09	291.4500	291.4500	291.4500	291.4500	-2.086%	1	933	-5.130%
2026-06-05	342.9000	342.9000	297.6600	297.6600	-12.535%	2	934	-7.109%
2026-06-04	314.0400	340.3200	313.9900	340.3200	+13.330%	199	934	-18.753%
2026-06-03	301.6700	301.6700	300.2900	300.2900	-3.833%	52	897	-7.922%
2026-06-02	307.1100	312.2600	303.5400	312.2600	+16.255%	83	899	-11.452%
2026-05-29	268.8100	272.1200	268.6000	268.6000	+3.671%	4	894	+2.941%
2026-05-28	255.3100	259.0900	255.3100	259.0900	+5.044%	10	893	+6.720%
2026-05-26	264.4800	264.4800	246.6500	246.6500	-1.764%	77	888	+12.102%
2026-05-22	251.0800	251.0800	251.0800	251.0800	+8.650%	1	888	+10.124%
2026-05-21	234.5900	234.5900	231.0900	231.0900	-0.645%	5	888	+19.650%
2026-05-20	212.3000	232.5900	212.3000	232.5900	+14.015%	64	888	+18.879%
2026-05-19	202.9800	207.8000	197.7000	204.0000	-4.700%	260	728	+35.539%
2026-05-18	217.8400	220.4100	213.7400	214.0600	-1.282%	319	728	+29.169%
2026-05-15	222.2600	222.3200	211.9700	216.8400	-5.812%	86	728	+27.513%
2026-05-14	226.4400	234.8500	223.5000	230.2200	+6.771%	138	785	+20.103%
2026-05-13	216.0000	218.0000	213.5800	215.6200	+9.335%	161	745	+28.235%
2026-05-12	196.8600	197.5800	195.3600	197.2100	+0.515%	8	745	+40.206%
2026-05-11	196.2000	196.2000	196.2000	196.2000	-0.396%	2	745	+40.928%
2026-05-08	196.9800	196.9800	196.9800	196.9800	+1.641%	10	743	+40.370%
2026-05-07	194.8000	195.8800	193.7200	193.8000	-5.283%	12	753	+42.673%
2026-05-06	206.2600	206.2600	201.6700	204.6100	+5.763%	57	759	+35.135%
2026-05-05	194.1000	194.5800	193.4600	193.4600	+4.162%	80	740	+42.924%
2026-05-04	188.7500	191.7800	185.7300	185.7300	-8.669%	56	739	+48.872%
2026-05-01	197.5200	205.0200	197.5200	203.3600	+1.008%	59	745	+35.966%
2026-04-30	196.1900	203.2800	196.1900	201.3300	+5.613%	273	745	+37.337%
2026-04-29	194.9900	197.9000	187.3000	190.6300	-6.098%	255	698	+45.045%
2026-04-28	205.2900	205.5100	199.6500	203.0100	-3.705%	101	685	+36.200%
2026-04-27	211.5700	211.9000	207.6000	210.8200	+3.090%	131	733	+31.155%
2026-04-24	209.2500	210.0500	204.5000	204.5000	-1.796%	36	831	+35.208%
2026-04-23	210.0300	217.9500	204.1000	208.2400	-0.345%	1,122	857	+32.779%
2026-04-22	212.9400	213.8300	208.9600	208.9600	+0.515%	66	806	+32.322%
2026-04-21	207.7900	211.0000	205.6500	207.8900	-1.362%	302	687	+33.003%
2026-04-20	207.7500	210.7600	207.7400	210.7600	+4.976%	41	687	+31.192%
2026-04-17	200.7700	200.7700	200.7700	200.7700	+7.089%	2	687	+37.720%
2026-04-16	186.0900	190.7500	183.3700	187.4800	-0.752%	420	689	+47.482%
2026-04-15	188.6200	189.0000	187.3000	188.9000	+0.479%	28	716	+46.374%
2026-04-14	188.7000	188.7000	188.0000	188.0000	+7.281%	2	699	+47.074%
2026-04-13	178.6200	178.6200	174.4700	175.2400	-11.807%	8	699	+57.784%
2026-04-10	194.9300	198.7700	193.0000	198.7000	-2.617%	315	703	+39.155%
2026-04-09	199.9300	204.0400	199.9300	204.0400	+2.368%	87	742	+35.513%
2026-04-08	205.9200	205.9200	192.6100	199.3200	+13.250%	124	806	+38.722%
2026-04-07	176.8900	177.9200	173.6900	176.0000	-1.890%	21	695	+57.102%
2026-04-06	180.0500	180.3900	178.5100	179.3900	+0.951%	182	704	+54.133%
2026-04-02	177.9500	177.9500	177.7000	177.7000	+0.714%	2	629	+55.599%
2026-04-01	173.5000	180.6400	172.7000	176.4400	+7.311%	327	629	+56.710%
2026-03-31	149.5500	165.3600	148.7600	164.4200	+11.653%	324	467	+68.167%
2026-03-30	150.2500	150.2500	143.7100	147.2600	+3.821%	109	329	+87.763%
2026-03-27	141.9200	146.0000	140.3500	141.8400	-10.228%	282	336	+94.938%
2026-03-24	157.6000	158.0000	157.6000	158.0000	+2.717%	2	214	+75.000%
2026-03-23	154.6000	154.6000	153.8200	153.8200	+10.543%	31	215	+79.756%
2026-03-20	137.8300	139.1500	137.1100	139.1500	-0.777%	14	196	+98.706%
2026-03-19	130.3900	140.7000	130.3900	140.2400	+3.353%	88	182	+97.162%
2026-03-18	133.6400	136.3700	133.6400	135.6900	+1.625%	155	179	+103.773%
2026-03-17	135.0000	136.5000	130.0000	133.5200	+3.971%	133	140	+107.085%
2026-03-16	128.7500	128.9800	128.3100	128.4200	-15.746%	48	156	+115.309%
2026-03-10	153.1400	153.1400	152.4200	152.4200	-26.117%	2	125	+81.407%
2026-02-26	207.1200	210.2700	203.0000	206.3000	+2.770%	208	125	+34.028%
2026-02-25	199.8100	200.7400	199.8100	200.7400	+4.607%	40	113	+37.740%
2026-02-24	182.8600	194.2300	181.1200	191.9000	+1.347%	195	113	+44.085%
2026-02-23	207.3700	207.3700	189.3500	189.3500	-5.467%	56	114	+46.026%
2026-02-20	194.7000	200.9200	193.3800	200.3000	+0.643%	45	98	+38.043%
2026-02-19	205.1800	210.0000	198.5000	199.0200	-5.287%	16	105	+38.931%
2026-02-18	207.4000	214.4300	207.4000	210.1300	+4.772%	226	93	+31.585%
2026-02-17	200.7500	200.7500	200.3200	200.5600	-6.547%	19	25	+37.864%
2026-02-09	214.8500	218.0000	214.5900	214.6100	+1.880%	51	10	+28.838%
2026-01-26	210.5000	210.8500	210.5000	210.6500	+0.310%	3	2	+31.260%
2026-01-23	210.0000	210.0000	210.0000	210.0000	0.000%	1	1	+31.667%