Dark

GS20270617C1100
GS Jun 17 2027 1100.00 Call (GS270617C01100000)
option OPRA

EOD

Jun 29, 2026

116.25+1.307%(+1.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	116.2500	116.2500	116.2500	116.2500	+1.307%	15	734	0.000%
2026-06-26	124.5000	124.5000	114.7500	114.7500	-28.097%	2	734	+1.307%
2026-06-22	155.5000	159.5900	155.5000	159.5900	-1.183%	4	736	-27.157%
2026-06-18	170.5000	170.5000	161.5000	161.5000	-3.582%	6	731	-28.019%
2026-06-17	172.0000	172.2600	167.5000	167.5000	+8.766%	30	731	-30.597%
2026-06-16	157.1000	158.1000	154.0000	154.0000	+4.669%	4	731	-24.513%
2026-06-15	147.2300	147.2300	147.1300	147.1300	+5.093%	2	731	-20.988%
2026-06-12	136.2500	140.0000	136.2500	140.0000	+23.261%	33	731	-16.964%
2026-06-11	114.8200	114.8200	113.4100	113.5800	-3.369%	20	730	+2.351%
2026-06-09	126.9600	126.9600	116.7000	117.5400	-15.742%	14	730	-1.097%
2026-06-08	139.5000	139.5000	139.5000	139.5000	-7.395%	2	729	-16.667%
2026-06-05	148.5000	150.7000	148.5000	150.6400	-7.327%	8	729	-22.829%
2026-06-04	144.6000	165.4900	144.6000	162.5500	+26.086%	18	729	-28.484%
2026-06-03	128.9200	128.9200	128.9200	128.9200	-8.987%	1	722	-9.828%
2026-06-02	135.7500	143.1000	135.7500	141.6500	+10.037%	9	721	-17.932%
2026-06-01	120.2900	128.7300	120.2900	128.7300	+16.709%	4	725	-9.695%
2026-05-29	109.8000	110.3000	108.4300	110.3000	+9.959%	4	727	+5.394%
2026-05-28	99.4000	100.3100	99.4000	100.3100	+3.041%	102	725	+15.891%
2026-05-27	97.3500	97.3500	97.3500	97.3500	-4.922%	1	623	+19.414%
2026-05-26	102.8500	102.9000	102.3900	102.3900	+6.159%	7	623	+13.536%
2026-05-22	97.7500	97.7500	96.4500	96.4500	+6.094%	4	622	+20.529%
2026-05-21	94.4100	94.4100	84.7200	90.9100	+3.672%	17	622	+27.874%
2026-05-20	87.6900	87.6900	87.6900	87.6900	+4.517%	1	622	+32.569%
2026-05-14	81.8300	83.9000	81.8300	83.9000	+12.966%	2	620	+38.558%
2026-05-13	75.4800	76.1500	74.2700	74.2700	+3.010%	4	614	+56.523%
2026-05-11	72.1000	72.1000	72.1000	72.1000	+10.923%	1	614	+61.234%
2026-05-07	64.5000	65.0000	64.5000	65.0000	+3.668%	4	613	+78.846%
2026-05-05	62.7000	62.7000	62.7000	62.7000	-6.904%	1	613	+85.407%
2026-05-01	67.3500	67.3500	67.3500	67.3500	-8.092%	5	614	+72.606%
2026-04-21	76.9500	76.9500	73.2800	73.2800	+16.207%	12	626	+58.638%
2026-04-15	63.0600	63.0600	63.0600	63.0600	-4.164%	1	626	+84.348%
2026-04-08	65.8000	65.8000	65.8000	65.8000	+58.402%	1	626	+76.672%
2026-03-31	41.5400	41.5400	41.5400	41.5400	+0.459%	1	626	+179.851%
2026-03-27	41.3500	41.3500	41.3500	41.3500	-9.815%	2	625	+181.137%
2026-03-25	45.4000	46.0000	45.2500	45.8500	+1.889%	26	625	+153.544%
2026-03-23	43.0900	45.3000	42.7500	45.0000	+25.174%	72	625	+158.333%
2026-03-17	36.7000	36.7000	35.7600	35.9500	-12.637%	18	625	+223.366%
2026-03-09	41.2000	41.3000	41.1000	41.1500	-5.162%	14	625	+182.503%
2026-03-06	43.3900	43.3900	43.3900	43.3900	-9.755%	1	625	+167.919%
2026-03-05	53.4000	53.4000	48.0800	48.0800	-17.728%	5	626	+141.785%
2026-02-27	58.4200	58.4400	58.3200	58.4400	-22.432%	7	626	+98.922%
2026-02-25	73.9000	75.3400	73.2000	75.3400	-1.077%	7	626	+54.301%
2026-02-20	76.0500	76.1600	76.0500	76.1600	-10.019%	2	626	+52.639%
2026-02-18	84.6400	84.6400	84.6400	84.6400	+14.502%	1	626	+37.346%
2026-02-17	74.8000	75.5500	73.7200	73.9200	+11.898%	140	625	+57.265%
2026-02-05	66.0600	66.0600	66.0600	66.0600	-12.758%	1	622	+75.976%
2026-01-23	77.0000	77.0000	75.4300	75.7200	-22.616%	605	621	+53.526%
2026-01-16	97.7500	97.8500	97.7500	97.8500	-3.234%	2	90	+18.804%
2026-01-15	99.4400	101.1200	99.2100	101.1200	+14.260%	31	90	+14.962%
2026-01-13	88.5000	88.5000	88.5000	88.5000	-3.804%	1	78	+31.356%
2026-01-12	92.0000	92.0000	92.0000	92.0000	+42.902%	1	78	+26.359%
2025-12-19	64.6100	64.6100	64.3800	64.3800	+1.386%	2	78	+80.568%
2025-12-16	64.8000	64.8000	63.1000	63.5000	+1.519%	4	77	+83.071%
2025-12-10	62.5500	62.5500	62.5500	62.5500	+1.559%	2	77	+85.851%
2025-12-09	61.3800	61.5900	61.3800	61.5900	+58.696%	4	76	+88.748%
2025-11-20	38.8100	38.8100	38.8100	38.8100	+7.865%	2	78	+199.536%
2025-11-19	35.9800	35.9800	35.9800	35.9800	+2.829%	2	78	+223.096%
2025-11-18	34.9900	34.9900	34.9900	34.9900	-12.939%	2	80	+232.238%
2025-11-14	39.9400	40.5500	39.9400	40.1900	-9.072%	5	78	+189.251%
2025-11-13	48.2000	48.2000	44.2000	44.2000	-6.947%	22	77	+163.009%
2025-11-12	44.0200	48.0000	44.0200	47.5000	+20.712%	7	74	+144.737%
2025-11-11	38.8800	39.4800	38.0900	39.3500	+1.287%	58	77	+195.426%
2025-11-10	38.4700	38.8500	38.4700	38.8500	+21.406%	65	80	+199.228%
2025-11-07	31.5000	32.0000	31.5000	32.0000	-7.648%	2	30	+263.281%
2025-11-05	33.6000	34.8500	33.6000	34.6500	-2.119%	6	29	+235.498%
2025-10-30	33.1700	35.4000	33.1700	35.4000	+15.686%	4	27	+228.390%
2025-10-29	30.3500	30.6000	30.3500	30.6000	+38.776%	4	27	+279.902%
2025-10-23	22.0000	22.0500	22.0000	22.0500	+1.054%	2	25	+427.211%
2025-10-22	22.1000	22.1000	21.8200	21.8200	-8.970%	4	25	+432.768%
2025-10-21	24.2000	24.2400	23.9700	23.9700	+5.132%	4	23	+384.981%
2025-10-17	23.6000	23.6600	22.5000	22.8000	-10.236%	44	23	+409.868%
2025-10-16	25.9600	25.9600	25.2000	25.4000	-2.757%	4	4	+357.677%
2025-10-15	26.1400	26.1400	26.1200	26.1200	-11.757%	2	3	+345.061%
2025-10-14	29.9000	29.9000	29.6000	29.6000	-24.103%	2	4	+292.736%
2025-09-23	39.0000	39.0000	39.0000	39.0000	+34.483%	1	4	+198.077%
2025-09-15	29.0000	29.0000	29.0000	29.0000	-1.828%	1	5	+300.862%
2025-09-11	29.5400	29.5400	29.5400	29.5400	+56.379%	2	4	+293.534%
2025-09-05	18.7500	18.8900	18.7500	18.8900	-6.578%	2	4	+515.405%
2025-09-04	20.2200	20.2200	20.2200	20.2200	+18.941%	2	4	+474.926%
2025-09-03	17.1900	17.1900	17.0000	17.0000	-2.243%	2	2	+583.824%
2025-09-02	17.6700	17.7000	17.3900	17.3900	-13.180%	6	3	+568.488%
2025-08-28	20.5500	20.5500	19.8200	20.0300	0.000%	6	3	+480.379%