Dark

GS20270617C1000
GS Jun 17 2027 1000.00 Call (GS270617C01000000)
option OPRA

EOD

Aug 19, 2026

140.00-8.136%(-12.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	140.0000	140.0000	140.0000	140.0000	-8.136%	2	398	0.000%
2026-08-11	155.1500	155.6500	152.4000	152.4000	-6.446%	3	398	-8.136%
2026-08-07	162.9500	162.9500	162.9000	162.9000	-1.613%	2	398	-14.058%
2026-08-06	165.5700	165.5700	165.5700	165.5700	-10.710%	1	399	-15.444%
2026-08-05	185.4300	185.4300	185.4300	185.4300	+25.989%	1	398	-24.500%
2026-08-03	147.1700	147.1800	144.3500	147.1800	-2.245%	185	398	-4.878%
2026-07-31	150.0700	151.0500	150.0700	150.5600	+10.551%	18	328	-7.014%
2026-07-29	138.0600	138.0600	136.1900	136.1900	-15.146%	5	314	+2.798%
2026-07-28	160.3100	162.1300	160.3100	160.5000	-16.188%	3	313	-12.773%
2026-07-24	191.5000	192.1400	191.5000	191.5000	-9.670%	5	313	-26.893%
2026-07-22	212.0000	212.0000	212.0000	212.0000	+5.473%	1	316	-33.962%
2026-07-21	205.0200	205.0200	201.0000	201.0000	+10.071%	6	317	-30.348%
2026-07-20	183.4600	183.4600	182.6100	182.6100	-22.459%	4	311	-23.334%
2026-07-15	237.1100	237.1100	235.5000	235.5000	+1.631%	2	310	-40.552%
2026-07-14	231.7200	231.7200	231.7200	231.7200	+29.997%	1	309	-39.582%
2026-07-13	178.2500	178.2500	178.2500	178.2500	-3.388%	1	309	-21.459%
2026-07-09	178.9200	184.5000	178.9200	184.5000	+13.889%	2	309	-24.119%
2026-07-08	162.0000	162.0000	162.0000	162.0000	+3.600%	1	307	-13.580%
2026-07-02	160.0000	160.0000	156.3700	156.3700	-4.067%	3	307	-10.469%
2026-07-01	162.5000	163.7000	162.5000	163.0000	+7.237%	32	307	-14.110%
2026-06-30	152.0000	152.0000	152.0000	152.0000	-7.486%	2	297	-7.895%
2026-06-26	164.3000	164.3000	164.3000	164.3000	-18.002%	1	295	-14.790%
2026-06-24	201.5000	201.5000	200.3700	200.3700	-7.012%	3	296	-30.129%
2026-06-23	207.5000	215.6000	207.5000	215.4800	+1.527%	16	297	-35.029%
2026-06-16	212.2400	212.2400	212.2400	212.2400	+3.532%	1	301	-34.037%
2026-06-15	205.0000	205.0000	205.0000	205.0000	+6.771%	1	300	-31.707%
2026-06-12	188.6000	192.0000	188.6000	192.0000	+15.142%	2	301	-27.083%
2026-06-11	156.4500	166.7500	156.4500	166.7500	+7.929%	2	301	-16.042%
2026-06-10	160.1500	160.1500	154.5000	154.5000	-9.464%	2	301	-9.385%
2026-06-09	169.2000	171.2500	169.2000	170.6500	-20.805%	18	300	-17.961%
2026-06-04	211.7500	215.5000	211.7500	215.4800	+29.146%	16	283	-35.029%
2026-06-03	166.8500	166.8500	166.8500	166.8500	-13.549%	2	288	-16.092%
2026-06-02	195.7500	196.6500	193.0000	193.0000	+16.616%	107	290	-27.461%
2026-06-01	168.5800	168.9500	165.5000	165.5000	+5.407%	100	337	-15.408%
2026-05-29	157.0600	157.2100	156.8300	157.0100	+8.635%	22	337	-10.834%
2026-05-28	134.0000	144.7500	134.0000	144.5300	+4.031%	66	337	-3.134%
2026-05-27	136.4900	139.1500	135.9300	138.9300	-1.989%	39	308	+0.770%
2026-05-22	140.3800	142.1400	140.3800	141.7500	+6.499%	3	304	-1.235%
2026-05-21	133.5000	133.5000	123.8400	133.1000	+3.814%	4	306	+5.184%
2026-05-20	114.3200	128.2100	114.3200	128.2100	+28.159%	21	306	+9.196%
2026-05-19	100.0400	100.0400	100.0400	100.0400	-12.145%	1	300	+39.944%
2026-05-15	110.0000	113.8700	110.0000	113.8700	-8.413%	4	300	+22.947%
2026-05-14	122.1900	125.1100	118.1000	124.3300	+22.977%	16	301	+12.604%
2026-05-12	99.1500	101.1000	99.1500	101.1000	-5.115%	2	310	+38.477%
2026-05-11	107.1700	109.1800	106.5500	106.5500	+4.820%	5	310	+31.394%
2026-05-08	100.2500	101.6500	100.2500	101.6500	-2.466%	2	309	+37.727%
2026-05-06	104.2200	104.2200	104.2200	104.2200	+9.544%	4	310	+34.331%
2026-05-05	95.1400	95.1400	95.1400	95.1400	-0.564%	4	314	+47.152%
2026-05-04	95.6800	95.6800	95.6800	95.6800	+1.636%	1	312	+46.321%
2026-04-29	94.1400	94.1400	94.1400	94.1400	-10.428%	1	312	+48.715%
2026-04-28	105.8800	105.8800	105.1000	105.1000	-3.878%	2	311	+33.206%
2026-04-27	107.6300	109.7000	107.6300	109.3400	+5.216%	5	310	+28.041%
2026-04-24	102.0600	103.9200	101.4600	103.9200	-1.888%	4	310	+34.719%
2026-04-23	104.1500	105.9200	102.7800	105.9200	+1.243%	4	311	+32.175%
2026-04-21	109.6900	109.8600	104.6200	104.6200	+2.569%	14	310	+33.818%
2026-04-17	102.0000	102.0000	102.0000	102.0000	+10.785%	10	310	+37.255%
2026-04-16	91.9100	92.0700	91.9100	92.0700	+1.994%	3	310	+52.058%
2026-04-15	93.2200	93.8000	90.2700	90.2700	-5.792%	5	310	+55.090%
2026-04-14	92.0900	95.8500	91.5300	95.8200	+11.160%	19	308	+46.107%
2026-04-13	78.0000	86.2000	78.0000	86.2000	-9.215%	18	311	+62.413%
2026-04-10	95.0000	95.0500	94.9500	94.9500	-3.604%	4	304	+47.446%
2026-04-09	97.0000	98.5000	97.0000	98.5000	+1.704%	3	306	+42.132%
2026-04-08	96.9500	96.9500	96.8500	96.8500	+58.252%	2	306	+44.553%
2026-03-27	60.9200	61.7600	60.5000	61.2000	-12.132%	8	305	+128.758%
2026-03-23	69.7000	69.9500	69.3000	69.6500	+21.130%	20	303	+101.005%
2026-03-19	56.0000	57.5000	55.5500	57.5000	-2.211%	104	298	+143.478%
2026-03-17	58.0000	58.8000	58.0000	58.8000	+8.567%	3	230	+138.095%
2026-03-16	54.1600	54.1600	54.1600	54.1600	+2.770%	1	231	+158.493%
2026-03-13	55.2400	55.2400	52.7000	52.7000	-6.228%	2	232	+165.655%
2026-03-12	57.1500	57.9000	55.7000	56.2000	-20.464%	12	231	+149.110%
2026-03-10	70.2600	71.4500	70.2600	70.6600	+5.541%	15	223	+98.132%
2026-03-06	67.9000	68.3000	66.9500	66.9500	-6.910%	4	213	+109.111%
2026-03-05	74.0000	74.0000	71.9000	71.9200	-17.333%	5	216	+94.661%
2026-03-03	76.0000	87.0000	76.0000	87.0000	-2.247%	4	217	+60.920%
2026-03-02	87.7300	89.0000	87.7300	89.0000	+5.600%	4	217	+57.303%
2026-02-27	83.3400	84.2800	83.3400	84.2800	-16.414%	3	215	+66.113%
2026-02-24	100.6500	102.1500	100.6500	100.8300	-5.863%	4	215	+38.848%
2026-02-20	107.0800	107.1100	107.0800	107.1100	+1.961%	2	213	+30.707%
2026-02-19	105.0300	105.0500	105.0300	105.0500	-14.245%	4	213	+33.270%
2026-02-18	122.5000	122.5000	122.5000	122.5000	+12.737%	1	211	+14.286%
2026-02-17	108.6000	108.8400	108.3500	108.6600	+6.269%	12	212	+28.842%
2026-02-13	102.2500	102.2500	102.2500	102.2500	-8.131%	1	208	+36.919%
2026-02-12	115.1600	115.1600	111.3000	111.3000	-10.097%	6	208	+25.786%
2026-02-11	123.4000	123.8000	123.4000	123.8000	+4.473%	2	206	+13.086%
2026-02-09	113.2600	118.5000	113.1600	118.5000	+8.298%	11	206	+18.143%
2026-02-06	106.2800	111.7700	106.2600	109.4200	+13.967%	23	213	+27.947%
2026-02-05	91.8000	96.0100	91.8000	96.0100	-4.790%	2	228	+45.818%
2026-02-04	100.8400	100.8400	100.8400	100.8400	-11.892%	1	229	+38.834%
2026-02-03	126.9800	126.9800	114.2500	114.4500	-3.580%	3	229	+22.324%
2026-02-02	116.2600	119.6000	116.2600	118.7000	+9.958%	25	230	+17.944%
2026-01-27	110.6900	110.6900	107.9500	107.9500	-2.800%	3	229	+29.690%
2026-01-26	111.0600	111.0600	111.0600	111.0600	+2.359%	1	230	+26.058%
2026-01-23	116.5500	117.0000	108.5000	108.5000	-16.538%	5	231	+29.032%
2026-01-21	130.0000	130.0000	130.0000	130.0000	+1.207%	4	229	+7.692%
2026-01-20	128.4500	128.4500	128.4500	128.4500	-4.127%	1	233	+8.992%
2026-01-16	137.5000	137.5000	133.9800	133.9800	+7.918%	5	233	+4.493%
2026-01-13	124.4500	124.4500	124.1500	124.1500	-2.543%	2	233	+12.767%
2026-01-12	124.6000	127.3900	124.1700	127.3900	+1.288%	3	233	+9.899%
2026-01-09	125.0000	125.7700	125.0000	125.7700	-9.778%	9	232	+11.314%
2026-01-06	139.0000	139.4000	137.8000	139.4000	+49.459%	5	224	+0.430%
2025-12-31	92.9500	93.5100	92.7300	93.2700	-2.793%	7	227	+50.102%
2025-12-30	98.3000	98.3000	95.6800	95.9500	-1.851%	4	227	+45.909%
2025-12-29	104.1600	104.1600	97.7600	97.7600	-6.984%	2	227	+43.208%
2025-12-24	101.8400	106.5000	101.8400	105.1000	+4.245%	11	217	+33.206%
2025-12-23	101.8000	101.8800	98.9800	100.8200	-0.030%	79	217	+38.861%
2025-12-22	101.6500	103.7200	99.6600	100.8500	+2.511%	120	200	+38.820%
2025-12-19	100.3500	100.5700	97.0800	98.3800	+3.264%	29	192	+42.305%
2025-12-18	95.2700	95.2700	95.2700	95.2700	+6.566%	3	217	+46.951%
2025-12-17	97.9000	97.9000	89.0500	89.4000	-3.570%	21	218	+56.600%
2025-12-16	93.8300	94.9300	92.7100	92.7100	-8.920%	20	215	+51.009%
2025-12-15	98.9700	101.7900	98.9700	101.7900	-6.743%	6	210	+37.538%
2025-12-11	108.8500	109.3000	108.6000	109.1500	+19.029%	12	209	+28.264%
2025-12-09	90.0500	93.0900	90.0500	91.7000	+8.521%	14	208	+52.672%
2025-12-08	84.5000	84.5000	84.5000	84.5000	+19.858%	1	210	+65.680%
2025-12-04	70.6300	70.9700	70.3600	70.5000	+14.263%	33	211	+98.582%
2025-12-02	61.3600	61.7000	60.3300	61.7000	+2.237%	4	198	+126.904%
2025-12-01	62.3200	62.3200	58.7000	60.3500	-2.724%	6	199	+131.980%
2025-11-28	62.8500	62.8500	62.0400	62.0400	+8.348%	2	201	+125.661%
2025-11-20	57.2600	57.2600	57.2600	57.2600	+4.147%	1	201	+144.499%
2025-11-19	54.3900	54.9800	54.3900	54.9800	+0.018%	2	200	+154.638%
2025-11-18	51.8900	54.9700	51.8900	54.9700	-5.906%	5	201	+154.684%
2025-11-17	57.8500	58.4200	57.5300	58.4200	-1.980%	57	201	+139.644%
2025-11-14	59.6000	59.6000	59.6000	59.6000	-10.038%	1	175	+134.899%
2025-11-13	68.4400	68.5800	64.3500	66.2500	-8.570%	64	175	+111.321%
2025-11-12	71.3600	72.5600	71.3600	72.4600	+25.537%	4	153	+93.210%
2025-11-11	57.9800	57.9800	57.2400	57.7200	+2.595%	5	151	+142.550%
2025-11-04	57.4800	57.4800	55.8500	56.2600	+7.101%	6	151	+148.845%
2025-11-03	49.0200	53.0000	49.0200	52.5300	+5.165%	8	149	+166.514%
2025-10-31	49.2600	50.2500	48.4400	49.9500	-1.866%	34	149	+180.280%
2025-10-30	49.3000	53.4000	49.3000	50.9000	+0.593%	16	126	+175.049%
2025-10-29	50.3500	50.6000	50.3300	50.6000	+5.858%	13	133	+176.680%
2025-10-27	47.8000	48.2500	47.6600	47.8000	+12.391%	22	118	+192.887%
2025-10-24	40.0400	43.1800	40.0400	42.5300	+14.946%	34	118	+229.179%
2025-10-23	37.0000	37.0000	37.0000	37.0000	0.000%	1	101	+278.378%
2025-10-22	37.1500	37.1500	37.0000	37.0000	-6.754%	2	101	+278.378%
2025-10-20	39.8000	40.0200	39.5600	39.6800	+3.522%	96	100	+252.823%
2025-10-17	38.2000	38.5700	37.9900	38.3300	-10.402%	86	58	+265.249%
2025-10-16	43.9600	44.0200	42.7100	42.7800	-1.087%	4	17	+227.256%
2025-10-15	43.2500	43.2500	43.2500	43.2500	-2.458%	2	19	+223.699%
2025-10-14	44.3400	44.3400	44.3400	44.3400	-11.267%	1	19	+215.742%
2025-10-13	49.4200	49.9700	49.4200	49.9700	-11.322%	3	20	+180.168%
2025-09-26	56.9100	56.9100	56.3500	56.3500	+2.176%	2	19	+148.447%
2025-09-23	55.4000	55.4000	54.2000	55.1500	+2.662%	20	17	+153.853%
2025-09-22	53.7200	53.7200	53.7200	53.7200	-3.155%	1	17	+160.611%
2025-09-19	56.0000	56.0000	55.4700	55.4700	+16.411%	2	16	+152.389%
2025-09-15	48.5000	48.5000	47.4000	47.6500	+3.542%	3	16	+193.809%
2025-09-12	45.1700	46.2500	45.1700	46.0200	-4.125%	14	15	+204.216%
2025-09-11	48.0000	48.0000	48.0000	48.0000	+51.420%	1	6	+191.667%
2025-09-05	31.7900	31.7900	31.7000	31.7000	+9.310%	2	6	+341.640%
2025-09-02	29.0000	29.0000	29.0000	29.0000	-15.155%	1	6	+382.759%
2025-08-28	34.3300	34.3300	34.1800	34.1800	+1.424%	4	6	+309.596%
2025-08-12	33.2900	33.7000	33.2900	33.7000	+21.005%	3	6	+315.430%
2025-08-11	27.6500	27.8500	27.6500	27.8500	-3.198%	2	6	+402.693%
2025-08-08	28.4500	28.7700	28.4500	28.7700	-1.100%	2	5	+386.618%
2025-08-07	28.8400	29.0900	28.8400	29.0900	-3.835%	2	5	+381.265%
2025-07-25	30.3500	30.3500	30.2500	30.2500	+17.567%	2	6	+362.810%
2025-07-23	25.5500	25.7300	25.5500	25.7300	-5.543%	2	6	+444.112%
2025-07-18	27.0600	27.2400	27.0600	27.2400	-5.021%	2	7	+413.950%
2025-07-17	28.6000	28.6800	28.6000	28.6800	+5.558%	2	6	+388.145%
2025-07-16	26.3600	27.1700	26.3600	27.1700	-4.867%	4	6	+415.274%
2025-07-15	28.4000	28.5600	28.4000	28.5600	+1.927%	2	5	+390.196%
2025-07-11	28.1100	28.1100	28.0200	28.0200	-5.973%	2	4	+399.643%
2025-07-10	27.4100	29.8000	27.3100	29.8000	+10.166%	8	4	+369.799%
2025-07-09	26.8500	27.0500	26.8500	27.0500	-20.674%	2	3	+417.560%
2025-07-07	34.1000	34.1000	34.1000	34.1000	0.000%	2	2	+310.557%