Dark

GS20260717P850
GS Jul 17 2026 850.00 Put (GS260717P00850000)
option OPRA

EOD

Jun 30, 2026

1.75+8.025%(+0.13)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.7500	1.9600	1.4000	1.7500	+8.025%	26	242	0.000%
2026-06-26	1.7900	1.7900	1.6200	1.6200	+54.286%	3	254	+8.025%
2026-06-25	1.3700	1.3700	0.7400	1.0500	-4.545%	94	251	+66.667%
2026-06-24	1.4100	1.4100	1.1000	1.1000	-12.000%	16	248	+59.091%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-1.575%	2	255	+40.000%
2026-06-22	0.7200	1.3900	0.7100	1.2700	+19.811%	7	255	+37.795%
2026-06-18	1.1900	1.2400	1.0600	1.0600	-29.333%	7	258	+65.094%
2026-06-17	1.5000	1.5000	1.4200	1.5000	-18.033%	9	258	+16.667%
2026-06-16	1.7200	1.8300	1.7200	1.8300	-2.660%	6	258	-4.372%
2026-06-15	2.3900	2.3900	1.6100	1.8800	-45.507%	37	259	-6.915%
2026-06-12	3.2300	3.4500	3.2300	3.4500	-28.125%	17	242	-49.275%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-25.000%	20	241	-63.542%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+5.785%	3	221	-72.656%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+30.952%	1	218	-71.074%
2026-06-08	4.2500	4.6200	4.2500	4.6200	+5.963%	15	217	-62.121%
2026-06-05	3.5900	4.3600	3.4300	4.3600	+30.149%	26	206	-59.862%
2026-06-04	3.0500	3.3500	3.0500	3.3500	-33.000%	2	185	-47.761%
2026-06-03	4.9200	5.0500	4.9200	5.0000	+26.582%	5	184	-65.000%
2026-06-02	5.6000	5.6000	3.9500	3.9500	-15.054%	25	183	-55.696%
2026-06-01	5.0500	5.2000	4.6500	4.6500	-17.699%	5	206	-62.366%
2026-05-29	5.8600	5.8600	5.5500	5.6500	-25.658%	30	207	-69.027%
2026-05-28	6.9500	8.2800	6.9500	7.6000	-16.484%	36	217	-76.974%
2026-05-27	7.9500	10.1000	7.9500	9.1000	+5.324%	13	215	-80.769%
2026-05-26	6.9000	8.7500	6.9000	8.6400	+10.064%	32	218	-79.745%
2026-05-22	8.0000	8.4200	7.8000	7.8500	-23.786%	56	210	-77.707%
2026-05-21	9.6700	10.8200	9.1500	10.3000	-5.157%	34	239	-83.010%
2026-05-20	14.7500	14.7500	10.8600	10.8600	-34.182%	67	239	-83.886%
2026-05-19	15.9500	18.7300	15.8500	16.5000	+9.854%	29	244	-89.394%
2026-05-18	14.8500	15.0200	14.1500	15.0200	+5.626%	11	244	-88.349%
2026-05-15	15.8500	15.8500	14.2200	14.2200	+14.217%	65	244	-87.693%
2026-05-14	13.4300	13.4300	12.4500	12.4500	-20.447%	11	188	-85.944%
2026-05-13	15.7200	16.0600	15.5300	15.6500	-6.175%	14	167	-88.818%
2026-05-12	20.8000	21.7500	16.6800	16.6800	-4.957%	24	167	-89.508%
2026-05-11	17.7000	17.7300	17.5500	17.5500	-10.778%	3	167	-90.028%
2026-05-08	17.9500	19.6700	17.9500	19.6700	+1.654%	14	165	-91.103%
2026-05-07	19.3500	19.3500	19.3500	19.3500	+4.313%	1	163	-90.956%
2026-05-06	18.6700	18.6700	18.5500	18.5500	-22.385%	4	162	-90.566%
2026-05-05	23.3600	26.0000	23.3600	23.9000	-13.249%	20	162	-92.678%
2026-05-04	27.0800	27.5500	27.0000	27.5500	+16.000%	27	159	-93.648%
2026-05-01	23.0000	23.7500	23.0000	23.7500	+1.064%	4	156	-92.632%
2026-04-30	25.7000	25.9000	23.5000	23.5000	-15.468%	101	156	-92.553%
2026-04-29	27.8000	27.8000	27.8000	27.8000	+13.981%	2	104	-93.705%
2026-04-28	23.8500	24.3900	23.8500	24.3900	-9.162%	2	101	-92.825%
2026-04-24	26.8500	26.8500	26.8500	26.8500	+22.883%	2	101	-93.482%
2026-04-23	23.8500	23.8500	21.8500	21.8500	-18.011%	5	99	-91.991%
2026-04-21	26.6500	26.6500	26.6500	26.6500	+6.771%	1	98	-93.433%
2026-04-20	24.2500	24.9600	24.2500	24.9600	-4.368%	6	98	-92.989%
2026-04-17	27.8500	27.8500	26.1000	26.1000	-20.669%	55	97	-93.295%
2026-04-16	32.0500	33.0100	32.0500	32.9000	+1.795%	20	136	-94.681%
2026-04-15	28.0500	33.1000	28.0500	32.3200	+5.967%	11	138	-94.585%
2026-04-14	34.9400	35.4600	30.5000	30.5000	-29.463%	20	146	-94.262%
2026-04-13	46.0000	46.0000	43.2400	43.2400	+17.404%	12	131	-95.953%
2026-04-10	38.9000	38.9500	36.8300	36.8300	+0.027%	5	119	-95.248%
2026-04-09	36.8200	36.8200	36.8200	36.8200	-4.488%	19	121	-95.247%
2026-04-08	34.5000	40.4000	34.5000	38.5500	-33.797%	32	102	-95.460%
2026-04-07	58.2300	58.2300	58.2300	58.2300	+3.117%	1	98	-96.995%
2026-04-06	56.4300	56.4700	55.4500	56.4700	-9.241%	4	97	-96.901%
2026-04-02	62.3000	62.3000	62.2200	62.2200	-12.576%	2	94	-97.187%
2026-03-31	71.1700	71.1700	71.1700	71.1700	-23.473%	2	94	-97.541%
2026-03-27	91.0100	93.0000	89.0000	93.0000	+29.131%	3	92	-98.118%
2026-03-25	71.4500	72.0200	71.4500	72.0200	+0.028%	4	91	-97.570%
2026-03-23	71.8500	72.0000	71.8500	72.0000	-16.376%	4	92	-97.569%
2026-03-20	85.8500	86.1000	85.8500	86.1000	-9.273%	3	94	-97.967%
2026-03-16	94.9500	94.9500	94.9000	94.9000	-4.614%	2	95	-98.156%
2026-03-13	99.3000	99.4900	99.3000	99.4900	+15.471%	2	94	-98.241%
2026-03-11	85.4500	86.2600	85.4500	86.1600	+4.310%	4	94	-97.969%
2026-03-06	96.3000	96.3000	82.6000	82.6000	+3.250%	10	94	-97.881%
2026-03-05	78.0500	80.0000	78.0500	80.0000	+31.601%	8	102	-97.813%
2026-03-04	61.2000	61.2500	60.7900	60.7900	-26.759%	20	102	-97.121%
2026-03-03	83.0000	83.0000	83.0000	83.0000	+21.523%	5	88	-97.892%
2026-03-02	67.0000	68.3000	67.0000	68.3000	-3.052%	6	93	-97.438%
2026-02-27	70.3500	70.4500	70.3500	70.4500	+24.470%	2	87	-97.516%
2026-02-24	56.6000	56.6000	56.6000	56.6000	+18.286%	2	87	-96.908%
2026-02-19	47.9000	47.9000	47.8500	47.8500	+0.949%	2	89	-96.343%
2026-02-17	47.2500	47.4000	46.9500	47.4000	-11.169%	12	89	-96.308%
2026-02-13	57.9000	57.9000	52.1000	53.3600	+3.612%	6	86	-96.720%
2026-02-04	50.5000	51.5000	50.5000	51.5000	+25.304%	4	86	-96.602%
2026-01-23	41.1000	41.1000	41.1000	41.1000	+20.175%	1	85	-95.742%
2026-01-22	34.2000	34.2000	34.2000	34.2000	-24.503%	1	85	-94.883%
2026-01-14	44.0000	45.3000	44.0000	45.3000	+6.714%	2	85	-96.137%
2026-01-13	42.4500	42.5500	42.2000	42.4500	+3.537%	22	36	-95.878%
2026-01-06	41.0000	41.0000	41.0000	41.0000	-1.205%	1	26	-95.732%
2026-01-05	41.5000	41.5000	41.5000	41.5000	-22.502%	1	25	-95.783%
2025-12-22	53.5500	53.5500	53.5500	53.5500	-4.800%	2	25	-96.732%
2025-12-19	56.1000	56.2500	56.1000	56.2500	+8.090%	2	24	-96.889%
2025-12-11	57.8800	58.0600	52.0400	52.0400	-24.096%	3	23	-96.637%
2025-12-08	67.5800	68.5600	67.5800	68.5600	-3.640%	20	24	-97.447%
2025-12-05	71.4800	71.4800	71.1500	71.1500	-21.373%	2	24	-97.540%
2025-12-01	90.8300	90.8300	90.4900	90.4900	+0.982%	2	23	-98.066%
2025-11-26	90.6900	90.6900	89.1200	89.6100	-21.402%	46	2	-98.047%
2025-11-21	114.8200	115.0700	114.0100	114.0100	0.000%	10	2	-98.465%