Dark

GS20260717P900
GS Jul 17 2026 900.00 Put (GS260717P00900000)
option OPRA

EOD

Jul 1, 2026

3.82-16.957%(-0.78)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2500	4.2500	3.8200	3.8200	-16.957%	15	638	0.000%
2026-06-30	4.5000	4.6000	4.2000	4.6000	+11.650%	25	634	-16.957%
2026-06-29	3.7800	4.1200	3.5000	4.1200	-6.998%	4	643	-7.282%
2026-06-26	4.0000	4.7500	4.0000	4.4300	+99.550%	80	642	-13.770%
2026-06-25	1.9500	2.2800	1.9500	2.2200	-16.541%	19	641	+72.072%
2026-06-24	2.5000	2.8100	2.2100	2.6600	+6.827%	59	639	+43.609%
2026-06-23	2.6500	2.6500	2.4900	2.4900	+28.351%	6	608	+53.414%
2026-06-22	2.1700	2.1700	1.9400	1.9400	-19.167%	3	608	+96.907%
2026-06-18	2.0000	2.4000	1.5700	2.4000	-9.774%	19	626	+59.167%
2026-06-17	3.0000	3.5500	2.2800	2.6600	-20.597%	70	626	+43.609%
2026-06-16	3.8000	3.8000	3.0000	3.3500	-12.987%	9	626	+14.030%
2026-06-15	4.1500	4.2000	3.4500	3.8500	-32.927%	46	626	-0.779%
2026-06-12	6.9000	7.1000	5.6500	5.7400	-42.312%	12	644	-33.449%
2026-06-11	12.9000	12.9000	9.9500	9.9500	-27.636%	23	640	-61.608%
2026-06-10	12.8000	13.7500	12.1600	13.7500	+27.315%	32	639	-72.218%
2026-06-09	7.8600	13.3500	7.8600	10.8000	+25.874%	248	627	-64.630%
2026-06-08	8.0400	8.5800	7.5000	8.5800	-9.684%	39	527	-55.478%
2026-06-05	5.3000	9.6000	5.3000	9.5000	+79.245%	47	502	-59.789%
2026-06-04	7.8500	7.8500	5.3000	5.3000	-36.905%	11	512	-27.925%
2026-06-03	9.2200	9.3700	8.3700	8.4000	+9.091%	20	510	-54.524%
2026-06-02	9.3500	9.3500	6.7400	7.7000	-3.750%	30	511	-50.390%
2026-06-01	9.4700	9.4700	8.0000	8.0000	-11.111%	7	510	-52.250%
2026-05-29	11.8000	11.8000	9.0000	9.0000	-29.245%	22	509	-57.556%
2026-05-28	17.0600	17.0600	12.6500	12.7200	-20.500%	198	493	-69.969%
2026-05-27	15.5300	19.0700	15.4500	16.0000	-3.148%	29	304	-76.125%
2026-05-26	13.3700	17.0000	13.1800	16.5200	+7.903%	22	294	-76.877%
2026-05-22	15.9000	15.9000	14.2000	15.3100	-10.310%	31	289	-75.049%
2026-05-21	16.3600	20.5900	16.3600	17.0700	-15.911%	25	275	-77.622%
2026-05-20	27.4700	27.4700	20.3000	20.3000	-33.114%	10	275	-81.182%
2026-05-19	31.7000	33.0000	30.3500	30.3500	+7.930%	170	229	-87.414%
2026-05-18	25.0000	28.1200	25.0000	28.1200	+8.279%	4	229	-86.415%
2026-05-15	27.3500	27.3500	25.9700	25.9700	+13.654%	7	229	-85.291%
2026-05-14	23.4500	23.4500	22.3700	22.8500	-19.115%	3	225	-83.282%
2026-05-13	28.0800	28.4100	27.3400	28.2500	-3.253%	35	229	-86.478%
2026-05-12	34.4700	38.2000	29.2000	29.2000	-0.307%	12	229	-86.918%
2026-05-11	33.7600	34.0700	29.2900	29.2900	-13.266%	7	229	-86.958%
2026-05-08	33.0500	34.3600	33.0500	33.7700	-6.970%	15	229	-88.688%
2026-05-07	33.4000	36.3000	33.4000	36.3000	+9.568%	2	217	-89.477%
2026-05-06	33.2700	34.1000	33.1300	33.1300	-17.175%	14	217	-88.470%
2026-05-05	41.9000	41.9000	40.0000	40.0000	-14.126%	12	218	-90.450%
2026-05-04	46.5800	46.5800	46.5800	46.5800	+10.510%	1	224	-91.799%
2026-05-01	38.4500	42.1500	38.4500	42.1500	-4.378%	2	212	-90.937%
2026-04-30	44.0800	44.0800	44.0800	44.0800	-13.314%	2	212	-91.334%
2026-04-29	47.8500	52.0700	47.8500	50.8500	+26.587%	8	214	-92.488%
2026-04-28	40.3000	40.3000	40.1700	40.1700	+2.136%	4	218	-90.490%
2026-04-27	39.4800	39.4800	39.3300	39.3300	-8.556%	2	216	-90.287%
2026-04-24	44.0500	44.8000	42.4500	43.0100	+7.525%	36	215	-91.118%
2026-04-23	42.2500	42.2500	38.7000	40.0000	-3.730%	20	221	-90.450%
2026-04-22	38.8400	41.5500	38.8400	41.5500	-4.108%	17	215	-90.806%
2026-04-21	37.0000	44.7000	35.6500	43.3300	+14.418%	132	213	-91.184%
2026-04-20	40.1800	42.0500	37.8500	37.8700	-11.930%	171	213	-89.913%
2026-04-17	43.6800	43.6800	42.9300	43.0000	-19.851%	17	223	-91.116%
2026-04-15	51.1000	53.9100	51.1000	53.6500	+11.261%	29	219	-92.880%
2026-04-14	54.2100	54.8000	48.2200	48.2200	-14.276%	20	216	-92.078%
2026-04-13	65.6500	65.6500	56.2500	56.2500	+3.401%	7	221	-93.209%
2026-04-10	58.8000	58.8000	54.4000	54.4000	-8.954%	45	220	-92.978%
2026-04-09	59.7500	59.7500	59.7500	59.7500	+5.547%	10	183	-93.607%
2026-04-08	55.6900	56.6100	55.6900	56.6100	-29.808%	2	180	-93.252%
2026-04-06	80.6500	80.6500	80.6500	80.6500	-4.782%	1	179	-95.263%
2026-04-01	81.9500	84.7000	81.9500	84.7000	-12.000%	6	180	-95.490%
2026-03-31	96.2500	96.2500	96.2500	96.2500	-23.092%	1	183	-96.031%
2026-03-27	124.0000	125.1500	124.0000	125.1500	+13.156%	2	183	-96.948%
2026-03-26	107.1300	112.9500	107.0000	110.6000	+12.800%	9	184	-96.546%
2026-03-25	98.0500	98.0500	98.0500	98.0500	-23.756%	1	183	-96.104%
2026-03-16	128.6000	128.6000	128.6000	128.6000	-5.162%	1	184	-97.030%
2026-03-12	135.4000	135.6000	135.4000	135.6000	+24.062%	2	185	-97.183%
2026-03-11	113.5000	118.6100	109.3000	109.3000	-0.618%	6	185	-96.505%
2026-03-09	122.1800	122.1800	109.9800	109.9800	-3.855%	15	185	-96.527%
2026-03-06	112.5000	115.5000	111.0000	114.3900	+14.965%	14	187	-96.661%
2026-03-05	99.5000	99.5000	99.5000	99.5000	+17.473%	1	190	-96.161%
2026-03-04	84.2500	84.7000	83.8000	84.7000	-8.679%	4	189	-95.490%
2026-03-03	92.7500	92.7500	92.7500	92.7500	-4.303%	1	189	-95.881%
2026-02-27	80.0000	100.0000	80.0000	96.9200	+52.270%	17	189	-96.059%
2026-02-25	63.5500	63.6500	63.5500	63.6500	-9.652%	15	162	-93.998%
2026-02-24	70.8000	70.8000	70.4500	70.4500	-12.539%	2	162	-94.578%
2026-02-23	61.4000	80.5500	61.4000	80.5500	+21.000%	4	161	-95.258%
2026-02-20	67.0000	67.0000	66.5700	66.5700	+2.242%	2	160	-94.262%
2026-02-19	65.1100	65.1100	65.1100	65.1100	+12.628%	10	160	-94.133%
2026-02-18	57.8100	57.8100	57.8100	57.8100	-14.860%	10	160	-93.392%
2026-02-17	67.8500	67.9000	67.8500	67.9000	-8.737%	2	154	-94.374%
2026-02-13	91.9000	91.9000	73.2000	74.4000	-0.067%	10	154	-94.866%
2026-02-12	54.5300	74.4500	54.5300	74.4500	+40.472%	14	154	-94.869%
2026-02-09	55.3000	57.1500	52.7000	53.0000	-16.060%	52	154	-92.792%
2026-02-06	65.5000	65.5000	63.1400	63.1400	-16.921%	2	104	-93.950%
2026-02-05	75.7500	76.0000	75.7500	76.0000	+9.906%	3	103	-94.974%
2026-02-04	64.2500	69.1500	64.2500	69.1500	+35.588%	4	102	-94.476%
2026-02-03	51.0000	51.0000	51.0000	51.0000	-2.299%	1	99	-92.510%
2026-02-02	51.6400	52.3500	51.6400	52.2000	-14.426%	3	98	-92.682%
2026-01-30	55.5000	61.0000	55.5000	61.0000	+7.394%	4	97	-93.738%
2026-01-29	57.6000	57.6000	56.8000	56.8000	-2.539%	2	97	-93.275%
2026-01-28	58.2800	58.2800	58.2800	58.2800	-2.379%	1	97	-93.445%
2026-01-27	59.7000	59.7000	59.7000	59.7000	+3.466%	1	97	-93.601%
2026-01-26	58.4500	61.6000	57.7000	57.7000	-6.680%	56	96	-93.380%
2026-01-23	59.0500	62.4200	58.6500	61.8300	+23.290%	51	51	-93.822%
2026-01-22	49.9000	50.1500	49.9000	50.1500	-1.085%	10	41	-92.383%
2026-01-21	52.2500	52.2500	50.7000	50.7000	-5.499%	2	37	-92.465%
2026-01-20	53.6500	53.6500	53.6500	53.6500	+8.934%	2	36	-92.880%
2026-01-16	49.8500	49.8500	48.0800	49.2500	+2.285%	14	22	-92.244%
2026-01-15	48.5000	48.5000	48.1500	48.1500	-25.980%	5	22	-92.066%
2026-01-14	65.0500	65.0500	65.0500	65.0500	+9.512%	2	18	-94.128%
2026-01-09	59.4000	59.4300	59.4000	59.4000	-19.784%	12	17	-93.569%
2026-01-02	74.3500	74.3500	74.0500	74.0500	-8.184%	2	11	-94.841%
2025-12-30	79.3500	80.6500	79.3500	80.6500	+7.390%	5	11	-95.263%
2025-12-29	75.1000	75.1000	75.1000	75.1000	+5.924%	10	11	-94.913%
2025-12-26	70.9000	70.9000	70.9000	70.9000	-16.588%	1	1	-94.612%
2025-12-10	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-95.506%