Dark

GS20250620P620
GS Jun 20 2025 620.00 Put (GS250620P00620000)
option OPRA

Expired

Jun 20, 2025

0.0100-98.837%(-0.8500)714

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-20	0.1000	0.1600	0.0100	0.0100	-98.837%	714	1,060	0.000%
2025-06-18	4.3500	4.3500	0.7700	0.8600	-81.895%	428	1,060	-98.837%
2025-06-17	4.4000	5.5000	2.4100	4.7500	+21.795%	497	1,060	-99.789%
2025-06-16	6.0000	6.0000	2.8800	3.9000	-69.121%	208	1,115	-99.744%
2025-06-13	10.2900	14.3000	8.4000	12.6300	+105.366%	128	1,058	-99.921%
2025-06-12	8.5000	10.5000	5.8600	6.1500	-12.143%	246	1,078	-99.837%
2025-06-11	8.2200	8.5000	5.2500	7.0000	-43.366%	74	997	-99.857%
2025-06-10	14.8100	15.3500	12.0700	12.3600	-5.432%	44	981	-99.919%
2025-06-09	13.6300	14.8800	11.6500	13.0700	-1.358%	37	1,001	-99.923%
2025-06-06	12.7000	16.4000	11.0000	13.2500	-27.989%	194	987	-99.925%
2025-06-05	19.7000	20.7800	18.4000	18.4000	-22.657%	16	962	-99.946%
2025-06-04	23.7900	23.7900	23.7900	23.7900	-7.683%	1	965	-99.958%
2025-06-03	25.7700	25.7700	25.7700	25.7700	+1.858%	1	965	-99.961%
2025-05-30	26.0900	26.0900	25.3000	25.3000	-5.066%	22	966	-99.960%
2025-05-29	28.7400	28.7400	26.6500	26.6500	+23.380%	11	966	-99.962%
2025-05-28	19.7000	21.6000	19.7000	21.6000	+15.200%	11	977	-99.954%
2025-05-27	21.9000	21.9000	18.7000	18.7500	-46.229%	46	968	-99.947%
2025-05-23	35.1300	35.1300	34.8700	34.8700	+9.482%	4	965	-99.971%
2025-05-22	35.0000	35.0000	31.8500	31.8500	-10.028%	52	965	-99.969%
2025-05-21	28.0800	35.4000	28.0800	35.4000	+45.082%	251	1,013	-99.972%
2025-05-20	24.7500	24.7500	24.4000	24.4000	-21.417%	16	915	-99.959%
2025-05-19	25.0000	31.0500	20.5300	31.0500	+64.025%	19	915	-99.968%
2025-05-16	21.4000	21.4000	18.6000	18.9300	-8.639%	78	931	-99.947%
2025-05-15	23.6900	24.4900	20.5000	20.7200	-13.667%	102	905	-99.952%
2025-05-14	25.4000	25.4000	24.0000	24.0000	-11.243%	3	909	-99.958%
2025-05-13	28.0000	28.0000	26.6000	27.0400	-25.816%	8	909	-99.963%
2025-05-12	30.5500	38.7400	30.4000	36.4500	-37.101%	35	909	-99.973%
2025-05-09	57.9500	57.9500	57.9500	57.9500	-5.925%	2	909	-99.983%
2025-05-02	61.6000	61.6000	61.6000	61.6000	-22.418%	4	909	-99.984%
2025-04-24	88.2600	88.2600	79.4000	79.4000	-31.746%	2	909	-99.987%
2025-04-17	116.3300	116.3300	116.3300	116.3300	+9.797%	10	908	-99.991%
2025-04-15	106.1400	106.1400	105.9500	105.9500	-5.671%	12	908	-99.991%
2025-04-14	112.3200	112.3200	112.3200	112.3200	-30.714%	1	919	-99.991%
2025-04-07	162.5400	162.5700	152.6500	162.1100	+48.208%	112	919	-99.994%
2025-04-03	109.5000	109.6800	109.3800	109.3800	+67.120%	28	948	-99.991%
2025-04-02	65.4500	65.4500	65.4500	65.4500	-30.261%	1	955	-99.985%
2025-03-31	89.3000	93.8500	89.3000	93.8500	+14.857%	11	955	-99.989%
2025-03-28	76.5500	81.7100	76.5500	81.7100	+23.280%	6	956	-99.988%
2025-03-27	64.5000	66.2800	64.4500	66.2800	+40.127%	7	959	-99.985%
2025-03-26	47.3000	47.3000	47.3000	47.3000	-5.153%	10	959	-99.979%
2025-03-25	49.8700	49.8700	49.8700	49.8700	-6.889%	2	959	-99.980%
2025-03-24	53.5600	53.5600	53.5600	53.5600	-20.060%	1	959	-99.981%
2025-03-19	72.1600	72.1600	67.0000	67.0000	-11.493%	115	959	-99.985%
2025-03-18	78.0500	78.3000	75.7000	75.7000	+2.783%	14	901	-99.987%
2025-03-17	73.6500	73.6500	73.6500	73.6500	-15.442%	2	906	-99.986%
2025-03-12	88.4500	88.8800	85.5900	87.1000	-2.931%	16	906	-99.989%
2025-03-11	98.6900	98.6900	88.9000	89.7300	-8.977%	5	906	-99.989%
2025-03-10	91.6300	98.5800	91.6300	98.5800	+46.696%	7	904	-99.990%
2025-03-07	67.2000	67.2000	67.2000	67.2000	+0.977%	2	905	-99.985%
2025-03-06	67.0000	68.5000	66.5500	66.5500	+38.646%	13	905	-99.985%
2025-03-05	57.9500	57.9500	48.0000	48.0000	-17.241%	499	903	-99.979%
2025-03-04	55.0000	67.6600	55.0000	58.0000	+71.192%	40	1,196	-99.983%
2025-03-03	32.1800	34.5000	32.1800	33.8800	-1.224%	11	1,182	-99.970%
2025-02-28	42.4500	42.6000	34.3000	34.3000	-21.330%	82	1,180	-99.971%
2025-02-27	36.4000	43.6000	35.8500	43.6000	+20.609%	20	1,184	-99.977%
2025-02-26	36.1500	36.1500	36.1500	36.1500	-7.069%	1	1,185	-99.972%
2025-02-25	40.5000	41.9000	38.9000	38.9000	+21.373%	71	1,184	-99.974%
2025-02-24	31.0500	35.9000	31.0500	32.0500	-5.457%	20	1,198	-99.969%
2025-02-21	26.2400	34.5000	26.2400	33.9000	+26.966%	132	1,185	-99.971%
2025-02-20	26.0500	30.0500	26.0500	26.7000	+48.333%	18	1,189	-99.963%
2025-02-19	18.6000	18.7000	17.9700	18.0000	-4.509%	333	1,183	-99.944%
2025-02-18	17.9500	18.8500	17.9500	18.8500	-5.371%	3	861	-99.947%
2025-02-14	21.2000	21.2000	19.9000	19.9200	-16.513%	12	862	-99.950%
2025-02-13	25.2000	25.2000	23.8600	23.8600	-3.596%	2	862	-99.958%
2025-02-12	26.0000	26.0000	24.7500	24.7500	+1.643%	5	861	-99.960%
2025-02-11	25.3000	25.8000	24.3500	24.3500	+1.290%	111	859	-99.959%
2025-02-10	21.7000	25.5000	21.7000	24.0400	+7.803%	366	815	-99.958%
2025-02-07	21.3500	22.3000	21.3500	22.3000	+4.695%	6	471	-99.955%
2025-02-06	22.4000	22.7000	21.2000	21.3000	-17.602%	12	471	-99.953%
2025-02-05	26.7500	28.1000	25.8500	25.8500	-10.924%	16	467	-99.961%
2025-02-04	30.0000	30.0000	28.3500	29.0200	-3.428%	7	461	-99.966%
2025-02-03	33.4300	33.5500	28.5000	30.0500	+11.503%	18	459	-99.967%
2025-01-31	25.3000	27.8000	25.3000	26.9500	+7.800%	16	456	-99.963%
2025-01-30	25.0000	25.3000	24.3000	25.0000	-4.907%	29	441	-99.960%
2025-01-29	26.0800	26.2900	24.4500	26.2900	-5.466%	35	441	-99.962%
2025-01-28	29.0500	29.2000	27.8000	27.8100	-12.271%	33	430	-99.964%
2025-01-27	30.2000	32.1000	30.0500	31.7000	+13.620%	9	435	-99.968%
2025-01-24	30.3700	30.3700	27.3500	27.9000	+5.283%	140	434	-99.964%
2025-01-23	26.7300	27.5100	26.0000	26.5000	-10.169%	9	440	-99.962%
2025-01-22	29.3000	29.7000	29.3000	29.5000	-1.667%	170	438	-99.966%
2025-01-21	35.0500	35.0500	30.0000	30.0000	-12.917%	40	272	-99.967%
2025-01-17	36.2000	36.2300	34.4500	34.4500	-13.333%	16	261	-99.971%
2025-01-16	38.7000	40.8500	38.7000	39.7500	-11.470%	6	261	-99.975%
2025-01-15	43.8500	45.4000	43.4000	44.9000	-35.848%	9	258	-99.978%
2025-01-10	69.9900	69.9900	69.9900	69.9900	+11.698%	2	253	-99.986%
2025-01-08	62.6600	62.6600	62.6600	62.6600	+0.256%	1	254	-99.984%
2024-12-17	62.5000	62.5000	62.5000	62.5000	+22.309%	1	254	-99.984%
2024-12-06	51.8500	51.8500	51.1000	51.1000	+3.756%	4	255	-99.980%
2024-12-03	48.6500	49.2500	48.6500	49.2500	+3.358%	5	254	-99.980%
2024-12-02	47.7000	47.7000	47.6500	47.6500	-23.392%	7	249	-99.979%
2024-11-19	62.2000	62.2000	62.2000	62.2000	+8.932%	1	242	-99.984%
2024-11-18	57.1000	57.1000	57.1000	57.1000	+9.534%	5	241	-99.982%
2024-11-11	53.6000	53.9700	52.0500	52.1300	-9.023%	110	240	-99.981%
2024-11-08	54.3400	57.8000	54.2500	57.3000	-2.468%	316	141	-99.983%
2024-11-07	58.7500	58.7500	58.7500	58.7500	+1.749%	1	6	-99.983%
2024-11-06	56.7500	57.7400	56.7500	57.7400	-50.818%	6	6	-99.983%
2024-08-23	117.5000	117.5000	117.4000	117.4000	-20.109%	4	1	-99.991%
2024-07-08	146.9500	146.9500	146.9500	146.9500	-15.749%	2	1	-99.993%
2024-05-07	174.4200	174.4200	174.4200	174.4200	-2.110%	1	1	-99.994%
2024-05-06	178.1800	178.1800	178.1800	178.1800	0.000%	1	1	-99.994%