Dark

GS20260717P800
GS Jul 17 2026 800.00 Put (GS260717P00800000)
option OPRA

EOD

Jul 1, 2026

0.6000-10.448%(-0.0700)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6200	0.6200	0.3900	0.6000	-10.448%	65	460	0.000%
2026-06-30	0.8000	0.8100	0.6200	0.6700	-45.082%	182	459	-10.448%
2026-06-26	1.2800	1.3600	1.0800	1.2200	+58.442%	17	430	-50.820%
2026-06-25	0.5100	0.7700	0.5100	0.7700	+4.054%	6	428	-22.078%
2026-06-24	0.7400	0.7400	0.7400	0.7400	-16.854%	1	425	-18.919%
2026-06-23	0.6200	0.9300	0.6200	0.8900	+97.778%	3	425	-32.584%
2026-06-22	0.4800	0.4800	0.4500	0.4500	-25.000%	25	426	+33.333%
2026-06-18	0.5100	0.6000	0.5100	0.6000	-14.286%	3	438	0.000%
2026-06-17	0.8400	0.8400	0.7000	0.7000	-25.532%	8	438	-14.286%
2026-06-16	0.9100	0.9400	0.9100	0.9400	-12.963%	28	438	-36.170%
2026-06-15	1.4700	1.4700	0.9200	1.0800	-48.325%	40	423	-44.444%
2026-06-12	2.0000	2.0900	2.0000	2.0900	-20.833%	2	416	-71.292%
2026-06-11	3.4400	3.4400	2.6400	2.6400	-25.634%	4	416	-77.273%
2026-06-10	3.2800	4.2000	3.2800	3.5500	+10.938%	15	413	-83.099%
2026-06-09	2.1300	3.2000	2.1300	3.2000	+31.687%	6	409	-81.250%
2026-06-08	2.2200	2.6200	2.2200	2.4300	+0.830%	10	414	-75.309%
2026-06-05	2.0400	2.4100	2.0400	2.4100	+15.865%	8	410	-75.104%
2026-06-04	2.0800	2.0800	2.0800	2.0800	-24.638%	1	407	-71.154%
2026-06-03	2.7700	2.7700	2.7500	2.7600	+15.000%	3	408	-78.261%
2026-06-02	2.7500	2.7500	2.2900	2.4000	-23.567%	58	407	-75.000%
2026-06-01	3.1400	3.1400	3.1400	3.1400	-13.973%	1	415	-80.892%
2026-05-28	4.0000	4.5800	3.6500	3.6500	-23.158%	27	415	-83.562%
2026-05-27	4.5200	4.7500	4.2500	4.7500	+9.954%	69	426	-87.368%
2026-05-26	3.4400	4.5000	3.4400	4.3200	+3.597%	8	476	-86.111%
2026-05-22	4.3500	4.5500	4.1500	4.1700	-21.321%	11	472	-85.612%
2026-05-21	5.0000	5.7000	4.9300	5.3000	-7.018%	5	473	-88.679%
2026-05-20	7.2400	7.2400	5.7000	5.7000	-35.227%	11	473	-89.474%
2026-05-19	9.2400	9.2400	8.8000	8.8000	+18.121%	3	470	-93.182%
2026-05-18	7.3000	7.4500	7.3000	7.4500	-0.667%	8	470	-91.946%
2026-05-15	8.1300	8.1300	7.5000	7.5000	+1.351%	23	470	-92.000%
2026-05-14	7.4000	7.4000	7.4000	7.4000	-14.943%	2	466	-91.892%
2026-05-13	8.9800	8.9800	8.7000	8.7000	-1.136%	2	464	-93.103%
2026-05-12	9.1400	9.1400	8.8000	8.8000	-3.297%	4	464	-93.182%
2026-05-11	9.1000	9.1000	9.1000	9.1000	-1.515%	1	464	-93.407%
2026-05-08	9.6000	9.6000	9.2400	9.2400	-11.832%	6	464	-93.506%
2026-05-07	10.0000	11.0000	9.9500	10.4800	+8.041%	35	462	-94.275%
2026-05-06	10.4000	10.4000	9.7000	9.7000	-23.016%	2	455	-93.814%
2026-05-05	13.3900	13.5000	12.6000	12.6000	-16.000%	31	453	-95.238%
2026-05-04	13.4700	15.0000	13.4700	15.0000	+6.762%	14	456	-96.000%
2026-05-01	14.0500	14.0500	14.0500	14.0500	-24.665%	5	459	-95.730%
2026-04-29	16.0500	18.6500	15.4700	18.6500	+41.288%	9	459	-96.783%
2026-04-28	13.2000	13.2000	13.2000	13.2000	-10.871%	1	455	-95.455%
2026-04-23	13.2700	14.8200	13.2700	14.8100	+3.930%	6	455	-95.949%
2026-04-22	14.2900	14.5000	14.2500	14.2500	-12.362%	29	451	-95.789%
2026-04-21	12.8900	16.2600	12.8900	16.2600	+10.990%	6	433	-96.310%
2026-04-20	14.6500	14.7000	14.5500	14.6500	-5.909%	24	433	-95.904%
2026-04-17	17.2500	17.2500	15.0500	15.5700	-20.072%	24	385	-96.146%
2026-04-15	18.2000	19.4800	18.2000	19.4800	+5.812%	4	394	-96.920%
2026-04-14	20.9500	20.9500	18.4100	18.4100	-20.475%	10	392	-96.741%
2026-04-13	28.5700	30.1000	22.2400	23.1500	+3.533%	35	397	-97.408%
2026-04-10	23.3500	23.3500	22.3600	22.3600	-2.783%	7	394	-97.317%
2026-04-09	24.9500	25.8000	23.0000	23.0000	-7.631%	10	394	-97.391%
2026-04-08	22.9000	25.4000	21.1500	24.9000	-35.257%	11	390	-97.590%
2026-04-07	38.5500	39.2400	38.4600	38.4600	+1.612%	4	384	-98.440%
2026-04-06	37.5000	37.8500	37.3500	37.8500	-9.881%	6	386	-98.415%
2026-04-01	42.0000	42.4200	40.8000	42.0000	-25.769%	23	383	-98.571%
2026-03-31	61.0000	61.0000	56.5800	56.5800	-10.048%	7	375	-98.940%
2026-03-30	64.6200	64.6200	62.5000	62.9000	-6.815%	13	378	-99.046%
2026-03-27	67.0000	67.5000	64.1500	67.5000	+31.707%	4	371	-99.111%
2026-03-26	51.3500	51.7000	51.2500	51.2500	+1.085%	11	372	-98.829%
2026-03-25	48.1500	51.4500	47.2400	50.7000	-4.717%	55	376	-98.817%
2026-03-24	53.2100	53.2100	53.2100	53.2100	+1.935%	5	398	-98.872%
2026-03-23	50.7100	52.2000	47.8100	52.2000	-16.573%	4	395	-98.851%
2026-03-20	60.7000	62.5700	60.7000	62.5700	-5.197%	6	396	-99.041%
2026-03-19	67.3500	67.3500	65.9000	66.0000	+5.854%	60	390	-99.091%
2026-03-18	62.3500	62.3500	62.3500	62.3500	+1.630%	4	347	-99.038%
2026-03-17	61.3500	61.3500	61.3500	61.3500	-10.018%	4	351	-99.022%
2026-03-16	65.0000	68.1800	65.0000	68.1800	-9.456%	3	347	-99.120%
2026-03-13	70.0000	75.3000	70.0000	75.3000	+2.869%	2	346	-99.203%
2026-03-12	73.2000	73.2000	73.2000	73.2000	+19.784%	4	347	-99.180%
2026-03-11	57.4400	61.1100	57.4400	61.1100	+17.406%	7	351	-99.018%
2026-03-10	52.7000	52.7000	52.0500	52.0500	-6.132%	5	353	-98.847%
2026-03-09	67.5000	67.5000	55.4500	55.4500	-8.043%	4	353	-98.918%
2026-03-06	68.0000	68.0000	60.3000	60.3000	+8.103%	16	351	-99.005%
2026-03-05	45.9600	56.1000	45.7900	55.7800	+30.175%	14	346	-98.924%
2026-03-04	42.5000	42.8500	42.5000	42.8500	-7.849%	4	348	-98.600%
2026-03-03	62.4500	62.4500	46.5000	46.5000	-3.125%	56	349	-98.710%
2026-03-02	45.7000	48.0000	45.5500	48.0000	-5.882%	54	313	-98.750%
2026-02-27	45.1000	51.0000	45.0000	51.0000	+79.451%	4	305	-98.824%
2026-02-26	29.0500	29.3000	28.4200	28.4200	-11.684%	4	302	-97.889%
2026-02-25	32.1800	32.1800	32.1800	32.1800	-15.538%	1	303	-98.135%
2026-02-24	38.1000	38.1000	38.1000	38.1000	-3.177%	2	303	-98.425%
2026-02-23	39.4500	39.4500	39.3500	39.3500	+16.420%	2	301	-98.475%
2026-02-20	34.0000	34.0500	33.8000	33.8000	-1.544%	3	300	-98.225%
2026-02-19	34.0000	34.9500	33.6500	34.3300	+2.325%	83	299	-98.252%
2026-02-17	34.5000	34.5000	32.7000	33.5500	-14.740%	7	333	-98.212%
2026-02-13	40.3500	40.3500	39.3500	39.3500	+43.613%	4	326	-98.475%
2026-02-11	27.4000	27.4000	27.4000	27.4000	+7.451%	1	326	-97.810%
2026-02-09	26.1500	26.1500	25.4000	25.5000	-36.409%	23	325	-97.647%
2026-02-05	40.1000	40.1000	40.1000	40.1000	+28.939%	1	335	-98.504%
2026-02-04	31.1000	31.1000	31.1000	31.1000	+18.929%	1	334	-98.071%
2026-01-29	26.4000	26.4000	26.1500	26.1500	-9.828%	46	333	-97.706%
2026-01-23	29.0000	29.0000	29.0000	29.0000	+26.915%	1	329	-97.931%
2026-01-22	22.8500	22.8500	22.8500	22.8500	-12.786%	1	329	-97.374%
2026-01-21	26.2000	26.2000	26.2000	26.2000	+3.762%	1	328	-97.710%
2026-01-20	25.8500	25.8500	25.2500	25.2500	+10.022%	3	328	-97.624%
2026-01-15	22.9000	22.9500	22.9000	22.9500	-25.244%	6	325	-97.386%
2026-01-14	30.7000	30.7000	30.7000	30.7000	+10.671%	3	328	-98.046%
2026-01-12	29.9000	30.0500	27.7400	27.7400	-5.000%	3	325	-97.837%
2026-01-07	28.7500	29.2000	28.7500	29.2000	-1.849%	5	326	-97.945%
2026-01-06	29.7500	29.7500	29.7500	29.7500	+7.790%	1	322	-97.983%
2026-01-05	32.4500	32.4500	27.6000	27.6000	-30.653%	80	318	-97.826%
2025-12-31	38.9200	39.9000	38.2000	39.8000	+1.144%	62	318	-98.492%
2025-12-30	37.0900	40.1000	37.0900	39.3500	+5.468%	50	318	-98.475%
2025-12-29	37.2000	37.3100	37.2000	37.3100	+5.994%	20	338	-98.392%
2025-12-26	35.2500	35.2500	35.2000	35.2000	-1.096%	2	338	-98.295%
2025-12-24	36.6100	38.8500	35.5900	35.5900	-1.956%	70	308	-98.314%
2025-12-23	38.1200	38.5300	35.9500	36.3000	+1.538%	157	308	-98.347%
2025-12-22	38.5600	38.6500	35.7500	35.7500	-12.549%	426	307	-98.322%
2025-12-19	41.1000	41.1000	38.0500	40.8800	-5.370%	69	133	-98.532%
2025-12-18	45.9500	45.9500	41.9500	43.2000	-7.771%	94	142	-98.611%
2025-12-17	42.0500	47.0500	41.8500	46.8400	+8.251%	141	122	-98.719%
2025-12-16	41.3100	44.7600	41.2700	43.2700	+5.717%	253	177	-98.613%
2025-12-15	39.9700	41.5700	38.7100	40.9300	+0.937%	177	246	-98.534%
2025-12-12	37.3200	40.5500	37.3200	40.5500	+6.152%	132	238	-98.520%
2025-12-11	41.9000	41.9200	36.7500	38.2000	-13.123%	146	178	-98.429%
2025-12-10	46.0200	46.0200	43.9700	43.9700	+0.779%	58	115	-98.635%
2025-12-09	47.5000	47.5000	43.4500	43.6300	-6.654%	75	112	-98.625%
2025-12-08	47.1000	47.7500	46.6200	46.7400	-5.975%	47	92	-98.716%
2025-12-05	56.0000	56.0000	49.7100	49.7100	-9.831%	50	82	-98.793%
2025-12-04	54.8400	55.1300	53.4800	55.1300	-0.845%	70	61	-98.912%
2025-12-03	55.2500	55.6000	55.2500	55.6000	0.000%	2	1	-98.921%