Dark

GS20260717C1000
GS Jul 17 2026 1000.00 Call (GS260717C01000000)
option OPRA

EOD

Jul 1, 2026

45.84+11.397%(+4.69)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.8000	54.4100	37.8000	45.8400	+11.397%	171	1,059	0.000%
2026-06-30	42.2000	50.5100	39.6500	41.1500	-14.396%	184	1,053	+11.397%
2026-06-29	54.7800	54.7800	47.4100	48.0700	+0.146%	126	1,051	-4.639%
2026-06-26	59.0000	63.1600	47.9800	48.0000	-44.303%	100	1,072	-4.500%
2026-06-25	104.7800	114.0000	86.1800	86.1800	-7.033%	96	1,080	-46.809%
2026-06-24	94.1000	94.1000	92.7000	92.7000	-16.622%	2	1,082	-50.550%
2026-06-23	109.5500	111.1800	104.8000	111.1800	-4.320%	4	1,083	-58.770%
2026-06-22	112.4000	116.2000	111.4500	116.2000	+0.781%	10	1,083	-60.551%
2026-06-18	125.7900	125.7900	115.3000	115.3000	-3.150%	14	1,107	-60.243%
2026-06-17	130.0000	132.1800	118.9000	119.0500	+10.693%	54	1,107	-61.495%
2026-06-16	105.0000	112.0000	105.0000	107.5500	+9.700%	38	1,107	-57.378%
2026-06-15	109.8100	109.8100	96.7000	98.0400	+12.819%	55	1,117	-53.244%
2026-06-12	80.8000	95.5000	80.8000	86.9000	+27.794%	30	1,120	-47.250%
2026-06-11	55.5000	68.1000	52.5000	68.0000	+30.268%	57	1,119	-32.588%
2026-06-10	71.5200	71.5600	51.5900	52.2000	-23.359%	54	1,107	-12.184%
2026-06-09	71.7700	71.8600	56.0000	68.1100	-13.785%	41	1,124	-32.697%
2026-06-08	86.0000	88.0000	77.5000	79.0000	+3.947%	207	1,151	-41.975%
2026-06-05	112.6500	112.6500	73.0500	76.0000	-34.005%	249	1,173	-39.684%
2026-06-04	87.0600	117.2800	87.0000	115.1600	+43.950%	47	978	-60.195%
2026-06-03	82.2700	82.2700	70.6100	80.0000	-14.803%	23	975	-42.700%
2026-06-02	82.7200	99.4200	82.7200	93.9000	+15.640%	46	976	-51.182%
2026-06-01	62.1300	81.7600	62.0000	81.2000	+34.973%	440	988	-43.547%
2026-05-29	51.1200	61.4500	51.1200	60.1600	+15.692%	68	689	-23.803%
2026-05-28	39.9500	52.7000	39.9500	52.0000	+11.708%	100	691	-11.846%
2026-05-27	49.9000	49.9000	38.5800	46.5500	+3.744%	122	641	-1.525%
2026-05-26	50.9500	59.0000	43.2500	44.8700	-3.402%	100	640	+2.162%
2026-05-22	48.1000	51.3800	45.0000	46.4500	+8.023%	282	626	-1.313%
2026-05-21	43.1500	50.0000	36.1000	43.0000	+4.369%	295	661	+6.605%
2026-05-20	24.0000	41.2000	24.0000	41.2000	+99.806%	96	661	+11.262%
2026-05-19	20.6500	22.8800	19.8000	20.6200	-20.078%	66	610	+122.308%
2026-05-18	30.0000	30.0000	25.8000	25.8000	-11.034%	50	610	+77.674%
2026-05-15	27.7800	30.3100	27.6000	29.0000	-20.787%	41	610	+58.069%
2026-05-14	39.0800	39.6000	33.4000	36.6100	+11.616%	71	604	+25.212%
2026-05-13	25.9000	32.8000	24.3000	32.8000	+9.333%	66	606	+39.756%
2026-05-12	21.3200	30.0000	21.2500	30.0000	+9.689%	93	606	+52.800%
2026-05-11	21.0000	28.8500	21.0000	27.3500	+16.136%	59	606	+67.605%
2026-05-08	23.0000	24.0000	21.6500	23.5500	+14.431%	95	600	+94.650%
2026-05-07	24.7500	24.8400	20.4500	20.5800	-18.817%	141	595	+122.741%
2026-05-06	25.0000	25.8700	22.5000	25.3500	+32.031%	70	513	+80.828%
2026-05-05	17.9000	20.1500	17.9000	19.2000	+16.717%	34	531	+138.750%
2026-05-04	22.5500	22.5500	16.2500	16.4500	-27.819%	34	533	+178.663%
2026-05-01	22.4900	25.4700	22.4900	22.7900	-0.870%	16	538	+101.141%
2026-04-30	22.9500	22.9900	22.9500	22.9900	+23.271%	20	538	+99.391%
2026-04-29	22.4400	24.4000	18.6500	18.6500	-31.308%	23	538	+145.791%
2026-04-28	27.0500	27.1500	26.9600	27.1500	-10.485%	14	526	+68.840%
2026-04-27	28.0700	30.3300	28.0700	30.3300	+16.654%	19	526	+51.137%
2026-04-24	28.9800	28.9800	26.0000	26.0000	-16.800%	37	510	+76.308%
2026-04-23	31.8500	31.8500	29.0600	31.2500	+2.459%	8	477	+46.688%
2026-04-22	33.0200	33.0200	30.5000	30.5000	+4.991%	6	483	+50.295%
2026-04-21	34.0200	34.1500	29.0500	29.0500	-13.232%	34	476	+57.797%
2026-04-20	29.0000	33.5200	28.2000	33.4800	+25.393%	178	476	+36.918%
2026-04-17	25.4500	28.4500	24.6900	26.7000	+19.946%	61	418	+71.685%
2026-04-16	20.0000	22.5000	20.0000	22.2600	+10.912%	12	398	+105.930%
2026-04-15	25.4500	26.8000	19.9500	20.0700	-13.863%	57	387	+128.401%
2026-04-14	19.1500	23.3000	19.1500	23.3000	+24.068%	35	393	+96.738%
2026-04-13	13.1000	18.7800	13.1000	18.7800	-21.750%	66	378	+144.089%
2026-04-10	23.3200	24.0000	23.3200	24.0000	-6.433%	2	361	+91.000%
2026-04-09	24.5000	25.8500	24.5000	25.6500	+7.773%	10	359	+78.713%
2026-04-08	29.7600	29.7600	23.8000	23.8000	+32.591%	100	357	+92.605%
2026-04-07	17.3100	18.1000	17.0500	17.9500	-6.753%	25	299	+155.376%
2026-04-06	20.7500	21.5500	19.2500	19.2500	-3.509%	35	278	+138.130%
2026-04-02	20.1000	20.2000	19.9500	19.9500	+2.308%	3	278	+129.774%
2026-04-01	20.0400	21.2000	19.5000	19.5000	+20.818%	25	278	+135.077%
2026-03-31	13.0000	16.3000	13.0000	16.1400	+32.840%	8	277	+184.015%
2026-03-30	12.1500	12.1500	12.1500	12.1500	+7.522%	6	276	+277.284%
2026-03-27	11.6500	11.6500	11.3000	11.3000	-16.912%	9	270	+305.664%
2026-03-26	13.4500	13.6000	13.4500	13.6000	-17.825%	2	270	+237.059%
2026-03-25	16.9100	16.9100	16.1000	16.5500	-1.488%	6	270	+176.979%
2026-03-24	13.9500	16.8000	13.9000	16.8000	+15.068%	7	268	+172.857%
2026-03-23	15.0000	16.4900	14.4000	14.6000	+9.774%	20	269	+213.973%
2026-03-20	13.6000	14.4000	13.2000	13.3000	+8.130%	36	256	+244.662%
2026-03-19	10.8500	12.3000	10.6600	12.3000	+3.797%	14	259	+272.683%
2026-03-17	11.8500	11.8500	11.8500	11.8500	+15.610%	5	257	+286.835%
2026-03-16	11.2500	11.2500	10.2500	10.2500	-9.692%	37	255	+347.220%
2026-03-13	11.3500	11.3500	11.3500	11.3500	-10.911%	1	252	+303.877%
2026-03-12	12.7900	12.7900	12.7400	12.7400	-17.111%	2	251	+259.812%
2026-03-11	18.5000	18.5000	14.8300	15.3700	-21.980%	16	252	+198.243%
2026-03-10	19.1000	19.7000	19.1000	19.7000	+28.255%	2	253	+132.690%
2026-03-09	15.3600	15.3600	15.3600	15.3600	-15.465%	1	254	+198.438%
2026-03-06	18.0200	18.2100	18.0200	18.1700	-23.495%	8	258	+152.284%
2026-03-05	23.7500	23.7500	23.7500	23.7500	-17.247%	1	256	+93.011%
2026-03-04	28.0500	28.9000	27.6500	28.7000	+2.867%	8	256	+59.721%
2026-03-03	22.0500	28.1000	22.0500	27.9000	-3.693%	8	258	+64.301%
2026-03-02	27.7700	31.5500	27.7700	28.9700	+6.195%	46	260	+58.233%
2026-02-27	39.9700	40.7600	27.2400	27.2800	-41.572%	142	256	+68.035%
2026-02-26	47.6300	47.6300	46.6900	46.6900	+5.276%	2	208	-1.821%
2026-02-25	42.4100	44.3500	42.4100	44.3500	+10.875%	30	196	+3.360%
2026-02-24	37.2300	40.0000	37.1400	40.0000	+9.529%	31	196	+14.600%
2026-02-23	43.2500	43.2500	35.1500	36.5200	-12.985%	10	179	+25.520%
2026-02-20	44.2700	45.1500	41.9700	41.9700	-2.463%	16	173	+9.221%
2026-02-19	46.9000	46.9000	41.7000	43.0300	-13.646%	39	171	+6.530%
2026-02-18	48.3200	54.7500	48.3200	49.8300	+11.726%	34	135	-8.007%
2026-02-17	44.4200	45.2500	44.4200	44.6000	+6.495%	7	125	+2.780%
2026-02-13	40.5900	41.8800	39.6000	41.8800	-13.560%	72	132	+9.456%
2026-02-12	68.1000	68.1000	46.4500	48.4500	-18.585%	30	132	-5.387%
2026-02-11	65.0000	65.0000	56.4500	59.5100	+2.603%	42	138	-22.971%
2026-02-10	56.3200	58.0000	52.8300	58.0000	+4.505%	41	135	-20.966%
2026-02-09	51.0000	55.5000	51.0000	55.5000	+14.907%	2	136	-17.405%
2026-02-06	48.3000	48.3000	48.3000	48.3000	+18.237%	1	136	-5.093%
2026-02-05	40.3500	40.8500	39.1500	40.8500	-1.448%	7	136	+12.215%
2026-02-04	47.0000	47.0000	39.2100	41.4500	-16.110%	6	134	+10.591%
2026-02-03	49.6500	49.6500	49.3500	49.4100	+1.981%	3	135	-7.225%
2026-01-30	48.4500	48.4500	48.1500	48.4500	-11.426%	16	136	-5.387%
2026-01-29	54.7000	54.7000	54.7000	54.7000	+13.017%	5	133	-16.197%
2026-01-28	48.6000	48.6000	48.4000	48.4000	+4.468%	2	133	-5.289%
2026-01-27	46.3300	46.3300	46.3300	46.3300	-6.024%	5	133	-1.058%
2026-01-26	48.6100	50.1400	47.8900	49.3000	+7.407%	15	133	-7.018%
2026-01-23	52.7800	52.7800	45.5000	45.9000	-31.081%	43	126	-0.131%
2026-01-22	66.8000	66.8000	66.6000	66.6000	+1.695%	2	98	-31.171%
2026-01-21	60.6000	69.5000	60.3000	65.4900	+9.369%	30	97	-30.005%
2026-01-20	59.6200	67.1500	59.6200	59.8800	-10.640%	79	90	-23.447%
2026-01-16	67.8700	68.1000	67.0000	67.0100	-9.519%	15	94	-31.592%
2026-01-15	65.3000	77.5000	65.3000	74.0600	+37.148%	53	94	-38.104%
2026-01-14	54.0000	54.0000	54.0000	54.0000	-5.545%	1	45	-15.111%
2026-01-13	57.1700	57.1700	57.1700	57.1700	-8.863%	1	44	-19.818%
2026-01-12	60.4200	62.7300	60.0000	62.7300	+5.216%	6	43	-26.925%
2026-01-08	62.0000	62.0000	59.6200	59.6200	-4.608%	3	45	-23.113%
2026-01-07	65.4000	68.3500	62.5000	62.5000	-13.710%	4	45	-26.656%
2026-01-05	72.4300	72.4300	72.4300	72.4300	+55.763%	1	43	-36.711%
2026-01-02	41.0000	46.5000	41.0000	46.5000	+29.167%	11	43	-1.419%
2025-12-31	37.5000	37.5000	36.0000	36.0000	-12.195%	5	34	+27.333%
2025-12-30	41.0000	41.0000	41.0000	41.0000	0.000%	2	34	+11.805%
2025-12-29	41.8000	41.8000	41.0000	41.0000	-8.543%	4	32	+11.805%
2025-12-26	45.0000	45.0000	44.8300	44.8300	+4.256%	3	31	+2.253%
2025-12-22	43.6500	44.2000	43.0000	43.0000	+4.878%	6	30	+6.605%
2025-12-19	41.0000	41.0000	41.0000	41.0000	+3.119%	1	29	+11.805%
2025-12-18	39.6400	39.7600	39.6400	39.7600	+13.600%	5	28	+15.292%
2025-12-17	42.0000	42.0000	35.0000	35.0000	-7.749%	15	33	+30.971%
2025-12-16	42.9500	42.9500	37.7300	37.9400	-11.767%	13	25	+20.822%
2025-12-15	44.5000	44.5000	43.0000	43.0000	-3.501%	11	29	+6.605%
2025-12-12	52.0000	53.3300	44.3800	44.5600	-18.805%	6	27	+2.873%
2025-12-11	49.2500	55.6700	49.2500	54.8800	+45.455%	38	24	-16.472%
2025-12-09	37.4000	37.7300	37.4000	37.7300	+31.739%	2	2	+21.495%
2025-12-05	28.3200	28.6400	28.1300	28.6400	+39.367%	4	2	+60.056%
2025-12-02	20.5000	20.5500	20.5000	20.5500	+6.477%	2	2	+123.066%
2025-12-01	19.5500	19.6000	19.2500	19.3000	0.000%	84	1	+137.513%