Dark

GS20260717P820
GS Jul 17 2026 820.00 Put (GS260717P00820000)
option OPRA

EOD

Jul 1, 2026

0.6200-43.119%(-0.4700)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1500	1.2100	0.5000	0.6200	-43.119%	162	487	0.000%
2026-06-30	1.1200	1.1200	0.8000	1.0900	-13.492%	101	481	-43.119%
2026-06-26	1.1600	1.2600	1.1600	1.2600	+82.609%	9	475	-50.794%
2026-06-25	0.9000	0.9000	0.4600	0.6900	-25.000%	28	477	-10.145%
2026-06-24	1.2000	1.2000	0.8000	0.9200	+91.667%	9	480	-32.609%
2026-06-22	0.9900	0.9900	0.4700	0.4800	-47.826%	22	481	+29.167%
2026-06-17	1.0400	1.0700	0.9200	0.9200	+17.949%	19	476	-32.609%
2026-06-16	1.0900	1.0900	0.7800	0.7800	-48.000%	5	476	-20.513%
2026-06-15	1.3000	1.5000	1.3000	1.5000	-32.432%	125	476	-58.667%
2026-06-12	2.6500	2.6500	2.2200	2.2200	-45.721%	14	411	-72.072%
2026-06-09	4.3300	4.3300	3.3500	4.0900	+27.813%	21	400	-84.841%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+3.226%	1	393	-80.625%
2026-06-05	1.8300	3.3800	1.8300	3.1000	+35.965%	8	393	-80.000%
2026-06-04	2.8700	2.8700	2.2800	2.2800	-34.857%	5	391	-72.807%
2026-06-03	3.5000	3.5000	3.5000	3.5000	+21.528%	1	395	-82.286%
2026-06-02	3.0400	3.0400	2.8800	2.8800	-29.238%	41	395	-78.472%
2026-06-01	4.0700	4.0700	4.0700	4.0700	+3.038%	2	395	-84.767%
2026-05-29	4.6200	4.6200	3.9000	3.9500	-27.656%	31	395	-84.304%
2026-05-27	5.4600	5.4600	5.4600	5.4600	-5.536%	1	400	-88.645%
2026-05-26	4.6800	6.0500	4.6800	5.7800	+2.847%	49	400	-89.273%
2026-05-22	5.4400	5.6300	5.3500	5.6200	-11.496%	9	399	-88.968%
2026-05-21	6.3500	6.3500	6.3500	6.3500	-15.446%	1	402	-90.236%
2026-05-20	8.1000	8.1000	7.3000	7.5100	-32.946%	22	402	-91.744%
2026-05-19	11.6000	12.2100	10.9500	11.2000	+16.667%	15	400	-94.464%
2026-05-18	9.3200	9.6000	9.3200	9.6000	-6.341%	5	400	-93.542%
2026-05-15	9.9100	10.2500	9.9100	10.2500	+8.466%	6	400	-93.951%
2026-05-14	9.5000	9.5000	9.4500	9.4500	-13.541%	2	403	-93.439%
2026-05-13	11.2500	11.2500	10.9300	10.9300	-8.917%	4	399	-94.328%
2026-05-11	12.3000	12.3000	12.0000	12.0000	-9.434%	4	399	-94.833%
2026-05-08	13.0700	13.2500	12.9600	13.2500	+2.554%	3	400	-95.321%
2026-05-07	12.9200	12.9200	12.9200	12.9200	+2.458%	1	399	-95.201%
2026-05-06	12.7000	12.8500	12.6100	12.6100	-24.355%	12	399	-95.083%
2026-05-05	16.5000	16.6700	16.5000	16.6700	-14.469%	13	400	-96.281%
2026-05-04	16.8500	19.7700	16.8500	19.4900	+19.938%	31	400	-96.819%
2026-05-01	16.2500	16.2500	16.2500	16.2500	-23.385%	1	402	-96.185%
2026-04-29	18.6000	21.2100	18.6000	21.2100	+14.649%	12	402	-97.077%
2026-04-23	16.4600	18.5000	16.0000	18.5000	+4.225%	3	391	-96.649%
2026-04-22	17.7500	17.7500	17.7500	17.7500	-10.354%	1	389	-96.507%
2026-04-21	19.9500	19.9500	19.8000	19.8000	+0.969%	16	388	-96.869%
2026-04-17	20.1000	20.1000	19.6100	19.6100	-19.134%	3	388	-96.838%
2026-04-16	24.9000	24.9000	24.2500	24.2500	+2.321%	34	388	-97.443%
2026-04-15	23.4000	23.7000	23.4000	23.7000	-2.869%	2	395	-97.384%
2026-04-14	24.4000	24.4000	24.4000	24.4000	-17.288%	2	396	-97.459%
2026-04-13	35.3000	35.3000	29.5000	29.5000	+9.788%	2	395	-97.898%
2026-04-10	27.7600	28.3200	26.8700	26.8700	-9.983%	28	394	-97.693%
2026-04-08	29.3000	30.0500	27.9500	29.8500	-39.563%	11	366	-97.923%
2026-04-07	49.1600	49.3900	49.1600	49.3900	+1.835%	2	361	-98.745%
2026-04-01	49.5500	49.5500	48.5000	48.5000	-21.138%	4	361	-98.722%
2026-03-31	64.4200	64.4200	61.5000	61.5000	-20.026%	2	361	-98.992%
2026-03-27	76.8000	76.9000	76.8000	76.9000	+20.439%	2	359	-99.194%
2026-03-26	63.8300	63.8500	63.8100	63.8500	-16.042%	4	358	-99.029%
2026-03-19	76.0500	76.0500	76.0500	76.0500	+8.643%	1	359	-99.185%
2026-03-17	71.0300	71.4200	70.0000	70.0000	-11.572%	16	359	-99.114%
2026-03-16	78.6000	79.5800	75.0500	79.1600	-5.616%	306	369	-99.217%
2026-03-13	80.4500	83.8700	80.4500	83.8700	-0.839%	20	280	-99.261%
2026-03-12	78.3000	84.5800	77.9300	84.5800	+27.784%	36	280	-99.267%
2026-03-11	65.7200	71.5700	65.7200	66.1900	+3.811%	412	268	-99.063%
2026-03-10	60.4500	63.8700	58.7300	63.7600	-12.237%	438	158	-99.028%
2026-03-09	72.6500	72.6500	72.6500	72.6500	+4.986%	1	50	-99.147%
2026-03-06	69.5500	69.5500	69.2000	69.2000	+18.008%	6	49	-99.104%
2026-03-05	58.3600	58.6400	58.3600	58.6400	-15.137%	4	49	-98.943%
2026-03-03	67.1100	69.1000	67.0000	69.1000	+30.328%	4	48	-99.103%
2026-03-02	51.9000	53.0200	51.9000	53.0200	-7.791%	4	49	-98.831%
2026-02-27	57.5000	57.5000	57.5000	57.5000	+32.336%	2	51	-98.922%
2026-02-13	48.3000	48.3000	43.4000	43.4500	+57.143%	3	51	-98.573%
2026-02-11	27.9000	27.9000	27.6500	27.6500	-13.997%	2	51	-97.758%
2026-01-26	32.1500	32.1500	32.1500	32.1500	+18.854%	1	50	-98.072%
2026-01-22	27.0500	27.0500	27.0500	27.0500	-4.921%	1	50	-97.708%
2026-01-21	28.7000	28.7000	28.4500	28.4500	+6.955%	3	50	-97.821%
2026-01-15	26.6000	26.6000	26.6000	26.6000	-26.008%	2	50	-97.669%
2026-01-14	35.9500	36.5000	35.9500	35.9500	+3.156%	12	49	-98.275%
2026-01-12	34.8500	34.8500	34.8500	34.8500	+3.720%	10	43	-98.221%
2026-01-09	34.1500	34.1500	33.6000	33.6000	-1.322%	2	43	-98.155%
2026-01-07	34.0500	34.0500	34.0500	34.0500	+1.039%	2	43	-98.179%
2026-01-05	33.8500	33.8500	33.7000	33.7000	-26.739%	2	43	-98.160%
2025-12-31	45.7000	46.0000	45.7000	46.0000	+6.803%	2	43	-98.652%
2025-12-30	43.0700	43.0700	43.0700	43.0700	+5.564%	1	43	-98.560%
2025-12-26	40.9000	40.9000	40.8000	40.8000	-17.576%	2	43	-98.480%
2025-12-16	49.3000	49.5000	49.3000	49.5000	+1.331%	2	44	-98.747%
2025-12-15	47.1600	48.8500	47.1600	48.8500	-20.891%	2	43	-98.731%
2025-12-04	61.8700	61.8700	61.7500	61.7500	-28.736%	2	43	-98.996%
2025-11-24	86.9600	86.9600	86.5800	86.6500	0.000%	84	42	-99.284%