Dark

GS20260717C940
GS Jul 17 2026 940.00 Call (GS260717C00940000)
option OPRA

EOD

Jul 1, 2026

90.80+6.949%(+5.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	80.0000	90.8000	80.0000	90.8000	+6.949%	3	298	0.000%
2026-06-30	85.8500	85.9500	83.8000	84.9000	-9.421%	8	297	+6.949%
2026-06-29	93.7300	93.7300	93.7300	93.7300	-8.956%	1	299	-3.126%
2026-06-26	94.3000	102.9500	94.3000	102.9500	-34.986%	7	299	-11.802%
2026-06-23	158.0000	158.3500	158.0000	158.3500	-2.877%	2	305	-42.659%
2026-06-18	163.0400	163.0400	163.0400	163.0400	-9.987%	2	306	-44.308%
2026-06-17	181.1300	181.1300	181.1300	181.1300	+11.747%	2	306	-49.870%
2026-06-16	158.2000	162.0900	158.2000	162.0900	+9.380%	4	306	-43.982%
2026-06-15	152.5200	153.7100	148.1900	148.1900	+67.276%	25	310	-38.727%
2026-06-10	98.8000	98.8000	88.5900	88.5900	-30.978%	3	329	+2.495%
2026-06-08	133.4500	133.8000	128.3500	128.3500	+8.771%	14	329	-29.256%
2026-06-05	145.2500	145.2500	118.0000	118.0000	-29.489%	9	329	-23.051%
2026-06-04	160.2500	167.3500	160.2500	167.3500	+33.410%	3	326	-45.742%
2026-06-03	115.6000	125.7500	115.6000	125.4400	-12.378%	11	327	-27.615%
2026-06-02	139.2500	145.5000	138.5300	143.1600	+20.627%	11	336	-36.574%
2026-06-01	104.2000	118.6800	104.2000	118.6800	+21.598%	35	340	-23.492%
2026-05-29	92.2800	100.0000	92.2600	97.6000	+10.009%	8	355	-6.967%
2026-05-28	80.3000	88.7200	80.3000	88.7200	+13.322%	3	355	+2.344%
2026-05-27	75.4500	78.6000	75.4500	78.2900	-0.140%	8	355	+15.979%
2026-05-26	88.7300	95.6200	76.5000	78.4000	-8.837%	22	356	+15.816%
2026-05-22	83.3600	86.7500	79.4300	86.0000	+10.158%	23	361	+5.581%
2026-05-21	80.2000	80.2000	67.0000	78.0700	+10.612%	12	361	+16.306%
2026-05-20	51.0000	71.0000	51.0000	70.5800	+76.450%	15	361	+28.648%
2026-05-19	43.5000	46.0700	40.0000	40.0000	-20.980%	33	361	+127.000%
2026-05-18	50.6200	50.6200	50.6200	50.6200	-9.607%	2	361	+79.376%
2026-05-15	52.9600	57.9100	52.9600	56.0000	-20.567%	15	361	+62.143%
2026-05-14	64.3900	70.6000	63.0900	70.5000	+16.625%	16	364	+28.794%
2026-05-13	59.0000	62.6000	59.0000	60.4500	+13.842%	20	382	+50.207%
2026-05-12	40.3100	53.1000	40.3100	53.1000	-1.264%	27	382	+70.998%
2026-05-11	51.0700	53.7800	51.0000	53.7800	+11.902%	23	382	+68.836%
2026-05-08	46.5000	48.0600	46.3500	48.0600	+14.839%	24	375	+88.931%
2026-05-07	52.3000	52.3000	41.8500	41.8500	-16.964%	14	374	+116.965%
2026-05-06	49.7000	52.8500	47.1000	50.4000	+22.182%	64	370	+80.159%
2026-05-05	41.2500	41.2500	41.2500	41.2500	+14.807%	1	352	+120.121%
2026-05-04	32.4000	35.9300	32.4000	35.9300	-20.597%	2	353	+152.714%
2026-05-01	49.7000	50.0900	45.2500	45.2500	+15.581%	47	329	+100.663%
2026-04-30	39.1500	39.1500	39.1500	39.1500	+2.353%	5	329	+131.928%
2026-04-29	42.7300	42.7300	38.2000	38.2500	-23.683%	12	334	+137.386%
2026-04-28	55.4500	55.4500	50.1200	50.1200	-6.771%	4	337	+81.165%
2026-04-27	52.3200	53.7600	52.3200	53.7600	+5.910%	5	337	+68.899%
2026-04-24	52.0000	52.0000	47.7800	50.7600	-6.000%	18	342	+78.881%
2026-04-23	57.2500	60.4000	54.0000	54.0000	-4.204%	31	345	+68.148%
2026-04-22	58.1000	58.6000	56.0000	56.3700	+7.025%	16	330	+61.079%
2026-04-21	58.4000	58.4000	52.5700	52.6700	-12.217%	34	330	+72.394%
2026-04-20	53.8100	60.0000	53.5000	60.0000	+19.048%	63	330	+51.333%
2026-04-17	48.6000	51.5000	48.0000	50.4000	+20.834%	41	303	+80.159%
2026-04-16	43.6500	43.6500	41.7100	41.7100	+4.931%	18	283	+117.694%
2026-04-15	44.2000	44.2000	39.7500	39.7500	-8.830%	29	284	+128.428%
2026-04-14	39.0500	43.6000	37.1900	43.6000	+24.040%	55	292	+108.257%
2026-04-13	37.4500	37.4500	29.0000	35.1500	-25.133%	16	270	+158.321%
2026-04-10	44.5200	47.5500	43.7000	46.9500	-2.086%	42	272	+93.397%
2026-04-09	46.5900	50.4500	46.5900	47.9500	+6.556%	13	251	+89.364%
2026-04-08	44.7500	46.6700	43.5000	45.0000	+32.353%	15	241	+101.778%
2026-04-07	33.0500	34.6600	33.0500	34.0000	-10.878%	8	236	+167.059%
2026-04-06	37.8500	38.1500	37.7500	38.1500	+3.951%	7	239	+138.008%
2026-04-02	28.8500	36.7000	28.8500	36.7000	+3.819%	124	261	+147.411%
2026-04-01	34.2000	39.0000	34.2000	35.3500	+18.148%	11	261	+156.860%
2026-03-31	22.5500	29.9200	22.5500	29.9200	+27.863%	7	259	+203.476%
2026-03-30	23.2000	23.4000	23.1800	23.4000	-0.847%	20	262	+288.034%
2026-03-27	22.9400	23.6000	22.9400	23.6000	-8.986%	2	262	+284.746%
2026-03-26	25.9300	25.9300	25.9300	25.9300	-13.278%	1	264	+250.174%
2026-03-24	26.9500	30.6500	26.8800	29.9000	+1.701%	14	264	+203.679%
2026-03-23	28.5000	30.0000	28.5000	29.4000	+6.137%	7	257	+208.844%
2026-03-20	24.3900	27.7000	24.3900	27.7000	+24.775%	13	253	+227.798%
2026-03-19	22.2000	22.2000	22.2000	22.2000	+6.475%	1	247	+309.009%
2026-03-17	20.8500	20.8500	20.8500	20.8500	+5.784%	6	247	+335.492%
2026-03-16	19.8000	19.8000	19.7100	19.7100	+0.613%	2	250	+360.680%
2026-03-13	20.7500	20.9500	19.5900	19.5900	-10.138%	3	251	+363.502%
2026-03-12	23.7800	23.7800	21.8000	21.8000	-24.828%	12	251	+316.514%
2026-03-11	29.0000	29.0000	29.0000	29.0000	-11.125%	1	249	+213.103%
2026-03-10	33.7500	33.7500	32.6300	32.6300	+18.353%	9	249	+178.272%
2026-03-09	26.0800	28.0000	26.0800	27.5700	-11.065%	13	240	+229.343%
2026-03-06	32.0000	32.0000	31.0000	31.0000	-14.506%	12	246	+192.903%
2026-03-05	36.2600	36.2600	36.2600	36.2600	-24.380%	3	248	+150.414%
2026-03-04	46.4000	48.9000	45.8500	47.9500	+3.341%	43	249	+89.364%
2026-03-03	39.4500	46.4000	39.4500	46.4000	-3.233%	3	222	+95.690%
2026-03-02	45.4500	48.5800	45.4500	47.9500	+7.923%	39	224	+89.364%
2026-02-27	54.5000	55.2000	44.4000	44.4300	-38.025%	56	214	+104.366%
2026-02-26	78.0000	78.0000	71.6900	71.6900	+6.602%	11	187	+26.656%
2026-02-25	67.2500	67.2500	67.2500	67.2500	+5.243%	1	191	+35.019%
2026-02-24	64.1000	64.1500	63.8500	63.9000	+18.071%	12	191	+42.097%
2026-02-23	59.7000	59.7000	54.1200	54.1200	-21.394%	132	186	+67.775%
2026-02-20	65.0500	68.8500	64.7500	68.8500	-14.152%	4	54	+31.881%
2026-02-18	82.2400	82.2400	80.2000	80.2000	+14.817%	7	52	+13.217%
2026-02-17	65.3500	69.8500	65.3500	69.8500	+10.035%	2	48	+29.993%
2026-02-13	57.1400	64.0000	57.1400	63.4800	-34.184%	9	44	+43.037%
2026-02-12	91.6500	98.3000	91.6500	96.4500	+15.647%	3	44	-5.858%
2026-02-11	80.4000	83.4000	80.4000	83.4000	-1.302%	3	46	+8.873%
2026-02-10	90.0000	90.0000	78.5200	84.5000	+2.511%	5	45	+7.456%
2026-02-09	81.9200	83.5900	79.8000	82.4300	+13.290%	6	46	+10.154%
2026-02-06	73.9800	73.9800	70.5500	72.7600	+15.952%	26	45	+24.794%
2026-02-05	52.8500	62.7500	52.8500	62.7500	-13.888%	2	45	+44.701%
2026-02-03	72.8700	72.8700	72.8700	72.8700	-11.673%	1	44	+24.605%
2026-02-02	82.1500	82.5000	81.9500	82.5000	-7.303%	3	44	+10.061%
2026-01-29	89.2500	89.2500	89.0000	89.0000	+22.590%	3	43	+2.022%
2026-01-27	72.8500	73.4600	69.1100	72.6000	-2.024%	31	43	+25.069%
2026-01-26	75.0000	75.0000	74.1000	74.1000	+6.313%	2	46	+22.537%
2026-01-23	77.0000	77.0000	69.7000	69.7000	-25.054%	20	45	+30.273%
2026-01-22	93.0000	93.0000	93.0000	93.0000	+0.216%	1	40	-2.366%
2026-01-21	92.8000	92.8000	92.8000	92.8000	+8.525%	1	39	-2.155%
2026-01-20	85.5100	85.5100	85.5100	85.5100	-12.745%	1	39	+6.186%
2026-01-16	98.0500	98.0500	98.0000	98.0000	-4.576%	2	40	-7.347%
2026-01-15	102.9700	103.3500	102.7000	102.7000	+29.754%	7	40	-11.587%
2026-01-14	79.1500	79.1500	79.1500	79.1500	-7.965%	1	45	+14.719%
2026-01-13	85.0000	88.1300	85.0000	86.0000	-6.826%	3	44	+5.581%
2026-01-12	89.2000	92.3000	89.2000	92.3000	+7.326%	17	43	-1.625%
2026-01-08	87.3000	88.9000	86.0000	86.0000	-5.960%	18	40	+5.581%
2026-01-07	91.4500	91.4500	91.4500	91.4500	-4.291%	1	22	-0.711%
2026-01-06	95.3000	95.5500	95.3000	95.5500	-1.291%	2	22	-4.971%
2026-01-05	101.8500	101.8500	96.8000	96.8000	+49.498%	5	21	-6.198%
2026-01-02	64.8400	64.8400	64.7500	64.7500	+2.941%	4	20	+40.232%
2025-12-29	63.2000	63.4000	62.9000	62.9000	-11.158%	6	16	+44.356%
2025-12-24	70.6400	70.8900	70.5100	70.8000	+6.755%	4	14	+28.249%
2025-12-23	66.3200	66.3200	66.3200	66.3200	+0.075%	6	14	+36.912%
2025-12-19	63.2000	66.2700	63.2000	66.2700	+20.535%	3	18	+37.015%
2025-12-17	59.3000	59.3000	54.9800	54.9800	-15.350%	3	19	+65.151%
2025-12-16	64.3500	64.9500	64.3500	64.9500	-15.220%	8	19	+39.800%
2025-12-11	76.6100	76.6100	76.6100	76.6100	+35.234%	1	18	+18.522%
2025-12-10	56.0500	56.6500	56.0500	56.6500	-1.871%	2	17	+60.282%
2025-12-09	56.7400	57.7300	56.7400	57.7300	+23.513%	2	17	+57.284%
2025-12-05	44.2200	46.7400	44.2200	46.7400	+14.840%	12	16	+94.266%
2025-12-04	40.4500	40.7000	40.4500	40.7000	+9.733%	2	10	+123.096%
2025-12-03	36.5000	37.0900	36.5000	37.0900	+11.381%	2	10	+144.810%
2025-12-02	33.2000	33.3000	33.2000	33.3000	+7.074%	3	11	+172.673%
2025-12-01	31.2500	31.2500	31.1000	31.1000	-8.395%	2	11	+191.961%
2025-11-26	33.8100	34.4000	32.9500	33.9500	+22.342%	18	5	+167.452%
2025-11-25	26.3000	27.7500	26.3000	27.7500	0.000%	5	5	+227.207%