Dark

GS20260717P785
GS Jul 17 2026 785.00 Put (GS260717P00785000)
option OPRA

EOD

Jul 1, 2026

0.4500-10.000%(-0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.6000	0.4000	0.4500	-10.000%	31	177	0.000%
2026-06-30	0.5500	0.5800	0.4600	0.5000	-46.237%	47	178	-10.000%
2026-06-29	0.9900	1.0100	0.9000	0.9300	+16.250%	26	177	-51.613%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+40.351%	120	175	-43.750%
2026-06-17	0.7100	0.7100	0.5600	0.5700	-19.718%	20	237	-21.053%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-17.442%	1	237	-36.620%
2026-06-15	0.9500	1.0200	0.8500	0.8600	-61.435%	42	237	-47.674%
2026-06-09	2.2300	2.2300	2.2300	2.2300	+0.905%	12	239	-79.821%
2026-06-08	2.2100	2.2100	2.2100	2.2100	+30.769%	1	239	-79.638%
2026-06-05	1.6900	1.6900	1.6900	1.6900	-48.788%	2	239	-73.373%
2026-05-28	3.2000	3.3500	3.2000	3.3000	-14.286%	34	239	-86.364%
2026-05-22	3.7000	3.8500	3.4700	3.8500	-10.465%	5	249	-88.312%
2026-05-21	4.2500	4.3000	4.2500	4.3000	-16.505%	10	245	-89.535%
2026-05-20	5.1500	5.1500	5.1500	5.1500	-13.007%	1	245	-91.262%
2026-05-18	5.9200	5.9200	5.9200	5.9200	-5.280%	10	249	-92.399%
2026-05-15	5.6500	6.2500	5.6500	6.2500	-1.575%	11	249	-92.800%
2026-05-14	6.3500	6.3500	6.2400	6.3500	-8.633%	15	249	-92.913%
2026-05-13	6.9500	6.9500	6.9500	6.9500	-9.974%	1	249	-93.525%
2026-05-11	7.7200	7.7200	7.7200	7.7200	-16.541%	1	249	-94.171%
2026-05-07	8.0800	9.2500	8.0800	9.2500	+17.089%	19	249	-95.135%
2026-05-06	8.0000	8.1000	7.8000	7.9000	-19.388%	17	252	-94.304%
2026-05-05	11.1000	11.1000	9.8000	9.8000	-24.615%	2	247	-95.408%
2026-05-04	11.7500	13.0000	11.7000	13.0000	-28.177%	26	247	-96.538%
2026-04-14	18.1000	18.1000	18.1000	18.1000	-15.814%	5	254	-97.514%
2026-04-08	20.0500	21.5000	20.0500	21.5000	-36.932%	3	252	-97.907%
2026-04-07	34.0900	34.0900	34.0900	34.0900	-1.331%	1	251	-98.680%
2026-04-06	33.1000	34.5500	33.1000	34.5500	-25.539%	30	251	-98.698%
2026-03-26	46.4000	46.4000	46.4000	46.4000	+3.318%	10	241	-99.030%
2026-03-25	42.8600	46.0600	42.3800	44.9100	-2.370%	278	241	-98.998%
2026-03-24	46.7600	46.7600	46.0000	46.0000	-16.165%	29	236	-99.022%
2026-03-19	54.8700	54.8700	54.8700	54.8700	+0.219%	12	243	-99.180%
2026-03-18	54.8500	54.8500	54.7500	54.7500	-3.947%	2	243	-99.178%
2026-03-16	57.0000	57.0000	57.0000	57.0000	-15.631%	1	242	-99.211%
2026-03-12	64.6800	67.5600	64.6500	67.5600	+27.232%	4	242	-99.334%
2026-03-11	53.1000	53.1000	53.1000	53.1000	+12.144%	1	245	-99.153%
2026-03-10	47.7500	47.7500	47.3500	47.3500	-18.991%	6	245	-99.050%
2026-03-09	58.4500	58.4500	58.4500	58.4500	+52.611%	1	245	-99.230%
2026-03-04	38.4500	38.4500	38.3000	38.3000	-14.604%	5	245	-98.825%
2026-02-27	44.5000	44.8500	44.5000	44.8500	+30.189%	2	245	-98.997%
2026-02-24	34.3500	34.4500	34.3500	34.4500	+26.283%	2	244	-98.694%
2026-02-18	27.2800	27.2800	27.2800	27.2800	-7.211%	1	244	-98.350%
2026-02-17	29.4000	29.4000	29.4000	29.4000	-13.783%	1	245	-98.469%
2026-02-13	37.0200	37.6500	34.1000	34.1000	+24.090%	9	243	-98.680%
2026-02-12	22.5300	27.4800	22.5000	27.4800	+10.096%	6	243	-98.362%
2026-02-11	24.9600	24.9600	24.9600	24.9600	+9.956%	1	241	-98.197%
2026-02-10	22.7000	22.7000	22.7000	22.7000	+3.135%	1	240	-98.018%
2026-02-09	22.0700	22.0800	22.0100	22.0100	-21.252%	6	239	-97.955%
2026-02-06	27.9500	28.4500	27.9500	27.9500	+15.927%	13	245	-98.390%
2026-02-04	24.1100	24.1100	24.1100	24.1100	-3.328%	1	250	-98.134%
2026-02-03	23.6900	25.4000	23.6900	24.9400	+12.191%	22	249	-98.196%
2026-02-02	23.1800	23.1800	22.2300	22.2300	-6.242%	9	235	-97.976%
2026-01-28	23.8600	23.8600	23.6700	23.7100	-3.539%	3	229	-98.102%
2026-01-27	24.5800	24.5800	24.5800	24.5800	+2.845%	1	230	-98.169%
2026-01-26	23.9000	23.9000	23.9000	23.9000	+4.595%	100	229	-98.117%
2026-01-20	22.5500	22.8500	22.5500	22.8500	-10.672%	12	149	-98.031%
2026-01-15	25.5800	25.5800	25.5800	25.5800	-4.195%	3	141	-98.241%
2026-01-14	27.0500	27.0500	26.7000	26.7000	+0.376%	4	144	-98.315%
2026-01-12	26.7000	26.7000	26.6000	26.6000	-0.746%	2	143	-98.308%
2026-01-08	26.7500	26.8000	26.7500	26.8000	+4.280%	2	143	-98.321%
2026-01-05	26.3100	26.3100	25.7000	25.7000	-22.474%	42	142	-98.249%
2026-01-02	33.5400	33.5400	33.1500	33.1500	-5.340%	2	142	-98.643%
2025-12-31	34.7000	35.0200	34.4300	35.0200	+0.114%	30	153	-98.715%
2025-12-30	33.0200	34.9800	32.9000	34.9800	+8.063%	50	153	-98.714%
2025-12-29	32.3700	32.3700	32.3700	32.3700	+2.275%	10	173	-98.610%
2025-12-26	33.9000	33.9000	31.2100	31.6500	+0.127%	101	183	-98.578%
2025-12-24	32.6900	32.6900	31.6000	31.6100	-5.529%	24	125	-98.576%
2025-12-22	33.3500	33.4600	33.2500	33.4600	-2.591%	4	125	-98.655%
2025-12-19	36.6500	36.6500	34.3500	34.3500	-12.148%	82	126	-98.690%
2025-12-18	39.1000	39.1000	39.1000	39.1000	-2.615%	10	107	-98.849%
2025-12-17	36.1500	40.1500	36.1500	40.1500	+4.967%	37	97	-98.879%
2025-12-16	37.3200	39.5800	36.6500	38.2500	+9.068%	142	134	-98.824%
2025-12-15	35.7500	35.8900	35.0700	35.0700	-5.267%	60	173	-98.717%
2025-12-12	35.3000	37.0200	35.3000	37.0200	+4.340%	80	147	-98.784%
2025-12-11	40.2000	40.2000	35.4800	35.4800	-6.063%	20	123	-98.732%
2025-12-10	40.8300	40.8300	37.7700	37.7700	-3.525%	52	103	-98.809%
2025-12-09	41.9900	42.4500	39.1500	39.1500	-5.663%	52	103	-98.851%
2025-12-08	42.8200	42.8200	41.5000	41.5000	-8.186%	50	96	-98.916%
2025-12-05	49.4700	49.4700	44.5500	45.2000	-9.510%	90	56	-99.004%
2025-12-04	49.9500	49.9500	49.9500	49.9500	-14.425%	10	16	-99.099%
2025-12-01	58.6000	58.6000	58.3700	58.3700	+7.793%	2	6	-99.229%
2025-11-28	55.5800	55.5800	54.1500	54.1500	-24.021%	2	6	-99.169%
2025-11-24	72.8900	72.8900	71.0300	71.2700	+8.809%	30	5	-99.369%
2025-11-20	65.6000	65.6000	65.5000	65.5000	0.000%	10	5	-99.313%