Dark

GS20260717P940
GS Jul 17 2026 940.00 Put (GS260717P00940000)
option OPRA

EOD

Jul 1, 2026

7.00-28.789%(-2.83)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.8000	8.9000	7.0000	7.0000	-28.789%	37	145	0.000%
2026-06-30	8.5500	9.9000	8.5500	9.8300	+12.989%	22	157	-28.789%
2026-06-26	9.3500	9.3500	8.0500	8.7000	+70.588%	45	156	-19.540%
2026-06-25	4.0500	5.1000	4.0500	5.1000	+13.333%	17	167	+37.255%
2026-06-24	3.5500	4.6000	3.5500	4.5000	+13.065%	6	161	+55.556%
2026-06-23	3.9800	3.9800	3.9800	3.9800	+13.068%	1	160	+75.879%
2026-06-22	3.5800	3.7500	3.5200	3.5200	-19.080%	4	161	+98.864%
2026-06-18	3.7300	4.3500	3.7300	4.3500	+5.072%	8	171	+60.920%
2026-06-17	4.8700	4.8700	4.1400	4.1400	-24.314%	9	171	+69.082%
2026-06-16	5.5500	5.5500	5.4700	5.4700	-14.263%	11	171	+27.971%
2026-06-15	6.7500	6.7500	6.3700	6.3800	-35.556%	14	181	+9.718%
2026-06-12	12.2000	12.2000	9.4800	9.9000	-53.412%	6	184	-29.293%
2026-06-11	20.9000	21.2500	20.6000	21.2500	+1.190%	10	183	-67.059%
2026-06-10	17.3500	21.0900	17.3500	21.0000	+6.870%	23	179	-66.667%
2026-06-09	12.5000	22.3500	12.5000	19.6500	+38.186%	37	172	-64.377%
2026-06-08	13.6000	14.2200	11.7900	14.2200	-3.001%	10	191	-50.774%
2026-06-05	9.1500	14.6600	9.1500	14.6600	+61.989%	16	187	-52.251%
2026-06-04	9.2000	9.2500	8.8000	9.0500	-35.218%	33	185	-22.652%
2026-06-03	14.6000	14.8000	13.7900	13.9700	+29.352%	17	158	-49.893%
2026-06-02	10.8500	12.1500	10.8000	10.8000	-19.101%	15	155	-35.185%
2026-06-01	18.3000	18.3000	13.3500	13.3500	-18.148%	8	161	-47.566%
2026-05-29	16.3100	16.3100	16.3100	16.3100	-26.762%	1	162	-57.082%
2026-05-28	22.2700	22.2700	22.2700	22.2700	-15.452%	2	162	-68.568%
2026-05-27	27.6500	29.4900	26.3400	26.3400	-3.019%	21	162	-73.424%
2026-05-26	23.7700	27.9000	22.6000	27.1600	+5.763%	13	150	-74.227%
2026-05-22	25.9300	25.9300	24.3500	25.6800	-8.612%	16	152	-72.741%
2026-05-21	30.2300	34.0000	28.1000	28.1000	-11.912%	20	146	-75.089%
2026-05-20	43.6600	43.7500	31.5000	31.9000	-33.236%	21	146	-78.056%
2026-05-19	50.3100	50.6800	47.7800	47.7800	+4.873%	11	145	-85.350%
2026-05-18	44.8100	45.5600	44.8100	45.5600	+9.152%	5	145	-84.636%
2026-05-15	44.5000	46.0000	41.3500	41.7400	+15.912%	10	145	-83.230%
2026-05-14	36.8600	39.1700	34.7500	36.0100	-16.256%	8	147	-80.561%
2026-05-13	45.8200	45.8200	42.1000	43.0000	-9.569%	15	142	-83.721%
2026-05-12	55.0000	55.0000	47.5500	47.5500	+1.170%	4	142	-85.279%
2026-05-11	46.0000	47.3400	45.0000	47.0000	-6.468%	30	142	-85.106%
2026-05-08	49.4100	50.7500	49.4100	50.2500	-4.866%	4	128	-86.070%
2026-05-07	50.0000	52.8200	50.0000	52.8200	+10.387%	16	127	-86.747%
2026-05-06	48.8000	50.6500	47.8500	47.8500	-25.000%	54	127	-85.371%
2026-05-04	63.8000	63.8000	63.8000	63.8000	+13.725%	6	101	-89.028%
2026-05-01	55.4500	56.1000	55.1500	56.1000	-6.888%	17	91	-87.522%
2026-04-30	60.2500	60.2500	60.2500	60.2500	-14.198%	1	91	-88.382%
2026-04-29	70.2200	70.2200	70.2200	70.2200	+18.695%	1	92	-90.031%
2026-04-28	59.1600	59.1600	59.1600	59.1600	+3.517%	3	91	-88.168%
2026-04-27	56.3500	57.1500	56.3500	57.1500	-4.431%	3	94	-87.752%
2026-04-23	54.7000	61.5500	54.6500	59.8000	-5.827%	5	92	-88.294%
2026-04-21	54.7000	63.5000	54.7000	63.5000	+13.271%	21	89	-88.976%
2026-04-20	56.6900	58.4000	56.0600	56.0600	-10.016%	12	89	-87.513%
2026-04-17	62.5000	62.5000	62.3000	62.3000	-14.599%	3	83	-88.764%
2026-04-16	73.0500	73.6100	72.9500	72.9500	+6.109%	5	84	-90.404%
2026-04-14	68.9000	68.9000	68.7000	68.7500	-18.057%	4	83	-89.818%
2026-04-13	83.9000	83.9000	83.9000	83.9000	+8.328%	1	81	-91.657%
2026-04-08	77.8000	80.0000	77.4500	77.4500	-28.749%	4	80	-90.962%
2026-04-07	108.6500	108.7000	108.6500	108.7000	-0.458%	2	79	-93.560%
2026-04-02	109.2000	109.2000	109.2000	109.2000	+1.393%	1	78	-93.590%
2026-04-01	107.8000	107.8000	107.7000	107.7000	-11.504%	2	78	-93.500%
2026-03-31	121.2500	121.7000	121.2500	121.7000	-21.661%	2	78	-94.248%
2026-03-27	155.1000	155.3500	155.1000	155.3500	+12.045%	2	79	-95.494%
2026-03-26	141.3000	141.3000	138.6500	138.6500	+11.995%	2	79	-94.951%
2026-03-25	124.4000	124.4000	123.8000	123.8000	-4.747%	2	80	-94.346%
2026-03-23	128.7100	129.9700	128.7100	129.9700	-13.353%	2	82	-94.614%
2026-03-20	150.0000	150.0000	150.0000	150.0000	-5.363%	1	82	-95.333%
2026-03-16	158.5000	158.5000	158.5000	158.5000	+5.667%	2	82	-95.584%
2026-03-06	150.0000	150.0000	150.0000	150.0000	+39.340%	1	84	-95.333%
2026-03-04	106.8500	107.6500	106.8500	107.6500	-7.158%	2	85	-93.497%
2026-03-03	120.3000	120.3000	115.9500	115.9500	+3.481%	13	85	-93.963%
2026-03-02	112.1500	112.1500	112.0500	112.0500	+9.853%	2	80	-93.753%
2026-02-27	102.0000	106.7500	102.0000	102.0000	+17.783%	11	80	-93.137%
2026-02-25	86.3500	86.6000	86.3500	86.6000	-4.678%	2	82	-91.917%
2026-02-24	95.8500	96.0000	90.8500	90.8500	-5.365%	8	82	-92.295%
2026-02-23	96.0000	96.0000	96.0000	96.0000	+6.077%	1	78	-92.708%
2026-02-20	85.0000	90.5000	85.0000	90.5000	+9.763%	8	77	-92.265%
2026-02-19	83.0000	84.7500	82.4500	82.4500	+6.731%	9	79	-91.510%
2026-02-18	74.7000	77.2500	74.4500	77.2500	-10.539%	12	77	-90.939%
2026-02-17	88.7500	88.7500	86.3500	86.3500	-16.803%	4	74	-91.893%
2026-02-13	109.3000	109.3000	103.7900	103.7900	+9.947%	6	74	-93.256%
2026-02-12	90.4000	94.6000	90.4000	94.4000	+30.117%	6	74	-92.585%
2026-02-10	72.5000	72.5500	72.5000	72.5500	+3.940%	2	71	-90.351%
2026-02-09	69.8000	69.8000	69.8000	69.8000	-26.020%	1	72	-89.971%
2026-02-05	94.3500	94.3500	94.3500	94.3500	+10.935%	1	72	-92.581%
2026-02-04	85.0500	85.0500	85.0500	85.0500	+10.455%	1	71	-91.770%
2026-01-28	76.4000	77.0000	76.2500	77.0000	+0.654%	11	71	-90.909%
2026-01-27	78.8000	78.8000	76.5000	76.5000	+0.328%	3	60	-90.850%
2026-01-26	76.2500	76.2500	76.2500	76.2500	-7.024%	2	60	-90.820%
2026-01-23	78.0000	82.0100	78.0000	82.0100	+24.920%	8	58	-91.464%
2026-01-22	65.6500	65.6500	65.6500	65.6500	+1.031%	1	58	-89.337%
2026-01-21	67.4500	67.4500	64.9800	64.9800	-8.091%	17	57	-89.227%
2026-01-20	71.9000	71.9500	67.8500	70.7000	+7.774%	41	60	-90.099%
2026-01-16	65.6000	65.6000	65.6000	65.6000	+5.044%	1	55	-89.329%
2026-01-15	62.6500	62.6500	62.4000	62.4500	-19.689%	10	55	-88.791%
2026-01-13	77.7600	77.7600	77.7600	77.7600	+3.749%	1	51	-90.998%
2026-01-12	75.0800	75.0800	74.9500	74.9500	-1.769%	3	51	-90.660%
2026-01-09	76.3000	76.3000	76.3000	76.3000	-4.049%	1	49	-90.826%
2026-01-08	79.3900	79.5300	79.3900	79.5200	+5.157%	4	48	-91.197%
2026-01-07	77.5000	77.5000	75.6200	75.6200	-3.113%	3	47	-90.743%
2026-01-05	78.0500	78.0500	78.0500	78.0500	-13.220%	37	52	-91.031%
2026-01-02	89.9400	89.9400	89.9400	89.9400	-3.962%	1	52	-92.217%
2025-12-22	93.8900	93.8900	93.6500	93.6500	-10.554%	37	52	-92.525%
2025-12-16	104.2800	105.4400	104.1100	104.7000	-4.758%	12	32	-93.314%
2025-12-09	110.2000	110.2000	109.9300	109.9300	-10.166%	2	28	-93.632%
2025-12-05	122.4500	122.9500	122.2200	122.3700	0.000%	54	27	-94.280%