Dark

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

EOD

Aug 19, 2026

97.16-9.205%(-9.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	96.6000	100.1500	96.6000	97.1600	-9.205%	7	1,034	0.000%
2026-08-18	103.5000	107.2500	103.5000	107.0100	-8.366%	12	1,028	-9.205%
2026-08-17	113.0000	116.7800	113.0000	116.7800	+5.674%	6	1,032	-16.801%
2026-08-14	109.9300	111.3200	109.0000	110.5100	-7.523%	27	1,030	-12.080%
2026-08-13	119.5000	119.5000	119.5000	119.5000	+10.905%	1	1,022	-18.695%
2026-08-11	107.6000	107.8700	107.6000	107.7500	-1.274%	4	1,022	-9.828%
2026-08-10	110.8200	110.8200	108.8000	109.1400	-6.478%	7	1,022	-10.977%
2026-08-07	116.7000	116.7000	116.7000	116.7000	+2.548%	3	1,021	-16.744%
2026-08-06	113.8000	113.8000	113.8000	113.8000	-18.511%	120	1,021	-14.622%
2026-08-05	139.6500	139.6500	139.6500	139.6500	+8.982%	3	901	-30.426%
2026-08-04	132.1600	132.1600	128.0500	128.1400	+17.377%	15	901	-24.177%
2026-08-03	105.0800	109.5500	100.1000	109.1700	-2.379%	48	894	-11.001%
2026-07-30	111.8300	111.8300	111.8300	111.8300	+14.112%	1	879	-13.118%
2026-07-29	102.3700	102.3700	98.0000	98.0000	-12.147%	4	879	-0.857%
2026-07-28	111.5500	111.5500	111.5500	111.5500	-12.027%	2	877	-12.900%
2026-07-27	125.0000	126.8000	125.0000	126.8000	-10.103%	2	877	-23.375%
2026-07-24	141.0500	141.0500	141.0500	141.0500	+5.175%	1	877	-31.117%
2026-07-20	133.9600	134.1100	133.9600	134.1100	-7.158%	3	877	-27.552%
2026-07-17	144.4500	144.4500	144.4500	144.4500	-11.435%	2	877	-32.738%
2026-07-16	178.2500	178.2800	162.1400	163.1000	-12.298%	291	879	-40.429%
2026-07-15	185.8500	185.9700	169.7600	185.9700	+4.742%	67	827	-47.755%
2026-07-14	171.6400	178.6000	167.0100	177.5500	+34.182%	437	808	-45.277%
2026-07-10	132.0800	132.3900	132.0300	132.3200	+17.305%	16	735	-26.572%
2026-07-08	112.8000	112.8000	112.8000	112.8000	-2.968%	1	735	-13.865%
2026-06-29	116.2500	116.2500	116.2500	116.2500	+1.307%	15	734	-16.422%
2026-06-26	124.5000	124.5000	114.7500	114.7500	-28.097%	2	734	-15.329%
2026-06-22	155.5000	159.5900	155.5000	159.5900	-1.183%	4	736	-39.119%
2026-06-18	170.5000	170.5000	161.5000	161.5000	-3.582%	6	731	-39.839%
2026-06-17	172.0000	172.2600	167.5000	167.5000	+8.766%	30	731	-41.994%
2026-06-16	157.1000	158.1000	154.0000	154.0000	+4.669%	4	731	-36.909%
2026-06-15	147.2300	147.2300	147.1300	147.1300	+5.093%	2	731	-33.963%
2026-06-12	136.2500	140.0000	136.2500	140.0000	+23.261%	33	731	-30.600%
2026-06-11	114.8200	114.8200	113.4100	113.5800	-3.369%	20	730	-14.457%
2026-06-09	126.9600	126.9600	116.7000	117.5400	-15.742%	14	730	-17.339%
2026-06-08	139.5000	139.5000	139.5000	139.5000	-7.395%	2	729	-30.351%
2026-06-05	148.5000	150.7000	148.5000	150.6400	-7.327%	8	729	-35.502%
2026-06-04	144.6000	165.4900	144.6000	162.5500	+26.086%	18	729	-40.228%
2026-06-03	128.9200	128.9200	128.9200	128.9200	-8.987%	1	722	-24.635%
2026-06-02	135.7500	143.1000	135.7500	141.6500	+10.037%	9	721	-31.408%
2026-06-01	120.2900	128.7300	120.2900	128.7300	+16.709%	4	725	-24.524%
2026-05-29	109.8000	110.3000	108.4300	110.3000	+9.959%	4	727	-11.913%
2026-05-28	99.4000	100.3100	99.4000	100.3100	+3.041%	102	725	-3.140%
2026-05-27	97.3500	97.3500	97.3500	97.3500	-4.922%	1	623	-0.195%
2026-05-26	102.8500	102.9000	102.3900	102.3900	+6.159%	7	623	-5.108%
2026-05-22	97.7500	97.7500	96.4500	96.4500	+6.094%	4	622	+0.736%
2026-05-21	94.4100	94.4100	84.7200	90.9100	+3.672%	17	622	+6.875%
2026-05-20	87.6900	87.6900	87.6900	87.6900	+4.517%	1	622	+10.799%
2026-05-14	81.8300	83.9000	81.8300	83.9000	+12.966%	2	620	+15.805%
2026-05-13	75.4800	76.1500	74.2700	74.2700	+3.010%	4	614	+30.820%
2026-05-11	72.1000	72.1000	72.1000	72.1000	+10.923%	1	614	+34.757%
2026-05-07	64.5000	65.0000	64.5000	65.0000	+3.668%	4	613	+49.477%
2026-05-05	62.7000	62.7000	62.7000	62.7000	-6.904%	1	613	+54.960%
2026-05-01	67.3500	67.3500	67.3500	67.3500	-8.092%	5	614	+44.261%
2026-04-21	76.9500	76.9500	73.2800	73.2800	+16.207%	12	626	+32.587%
2026-04-15	63.0600	63.0600	63.0600	63.0600	-4.164%	1	626	+54.075%
2026-04-08	65.8000	65.8000	65.8000	65.8000	+58.402%	1	626	+47.660%
2026-03-31	41.5400	41.5400	41.5400	41.5400	+0.459%	1	626	+133.895%
2026-03-27	41.3500	41.3500	41.3500	41.3500	-9.815%	2	625	+134.970%
2026-03-25	45.4000	46.0000	45.2500	45.8500	+1.889%	26	625	+111.908%
2026-03-23	43.0900	45.3000	42.7500	45.0000	+25.174%	72	625	+115.911%
2026-03-17	36.7000	36.7000	35.7600	35.9500	-12.637%	18	625	+170.264%
2026-03-09	41.2000	41.3000	41.1000	41.1500	-5.162%	14	625	+136.112%
2026-03-06	43.3900	43.3900	43.3900	43.3900	-9.755%	1	625	+123.923%
2026-03-05	53.4000	53.4000	48.0800	48.0800	-17.728%	5	626	+102.080%
2026-02-27	58.4200	58.4400	58.3200	58.4400	-22.432%	7	626	+66.256%
2026-02-25	73.9000	75.3400	73.2000	75.3400	-1.077%	7	626	+28.962%
2026-02-20	76.0500	76.1600	76.0500	76.1600	-10.019%	2	626	+27.574%
2026-02-18	84.6400	84.6400	84.6400	84.6400	+14.502%	1	626	+14.792%
2026-02-17	74.8000	75.5500	73.7200	73.9200	+11.898%	140	625	+31.439%
2026-02-05	66.0600	66.0600	66.0600	66.0600	-12.758%	1	622	+47.078%
2026-01-23	77.0000	77.0000	75.4300	75.7200	-22.616%	605	621	+28.315%
2026-01-16	97.7500	97.8500	97.7500	97.8500	-3.234%	2	90	-0.705%
2026-01-15	99.4400	101.1200	99.2100	101.1200	+14.260%	31	90	-3.916%
2026-01-13	88.5000	88.5000	88.5000	88.5000	-3.804%	1	78	+9.785%
2026-01-12	92.0000	92.0000	92.0000	92.0000	+42.902%	1	78	+5.609%
2025-12-19	64.6100	64.6100	64.3800	64.3800	+1.386%	2	78	+50.916%
2025-12-16	64.8000	64.8000	63.1000	63.5000	+1.519%	4	77	+53.008%
2025-12-10	62.5500	62.5500	62.5500	62.5500	+1.559%	2	77	+55.332%
2025-12-09	61.3800	61.5900	61.3800	61.5900	+58.696%	4	76	+57.753%
2025-11-20	38.8100	38.8100	38.8100	38.8100	+7.865%	2	78	+150.348%
2025-11-19	35.9800	35.9800	35.9800	35.9800	+2.829%	2	78	+170.039%
2025-11-18	34.9900	34.9900	34.9900	34.9900	-12.939%	2	80	+177.679%
2025-11-14	39.9400	40.5500	39.9400	40.1900	-9.072%	5	78	+141.752%
2025-11-13	48.2000	48.2000	44.2000	44.2000	-6.947%	22	77	+119.819%
2025-11-12	44.0200	48.0000	44.0200	47.5000	+20.712%	7	74	+104.547%
2025-11-11	38.8800	39.4800	38.0900	39.3500	+1.287%	58	77	+146.912%
2025-11-10	38.4700	38.8500	38.4700	38.8500	+21.406%	65	80	+150.090%
2025-11-07	31.5000	32.0000	31.5000	32.0000	-7.648%	2	30	+203.625%
2025-11-05	33.6000	34.8500	33.6000	34.6500	-2.119%	6	29	+180.404%
2025-10-30	33.1700	35.4000	33.1700	35.4000	+15.686%	4	27	+174.463%
2025-10-29	30.3500	30.6000	30.3500	30.6000	+38.776%	4	27	+217.516%
2025-10-23	22.0000	22.0500	22.0000	22.0500	+1.054%	2	25	+340.635%
2025-10-22	22.1000	22.1000	21.8200	21.8200	-8.970%	4	25	+345.280%
2025-10-21	24.2000	24.2400	23.9700	23.9700	+5.132%	4	23	+305.340%
2025-10-17	23.6000	23.6600	22.5000	22.8000	-10.236%	44	23	+326.140%
2025-10-16	25.9600	25.9600	25.2000	25.4000	-2.757%	4	4	+282.520%
2025-10-15	26.1400	26.1400	26.1200	26.1200	-11.757%	2	3	+271.975%
2025-10-14	29.9000	29.9000	29.6000	29.6000	-24.103%	2	4	+228.243%
2025-09-23	39.0000	39.0000	39.0000	39.0000	+34.483%	1	4	+149.128%
2025-09-15	29.0000	29.0000	29.0000	29.0000	-1.828%	1	5	+235.034%
2025-09-11	29.5400	29.5400	29.5400	29.5400	+56.379%	2	4	+228.910%
2025-09-05	18.7500	18.8900	18.7500	18.8900	-6.578%	2	4	+414.346%
2025-09-04	20.2200	20.2200	20.2200	20.2200	+18.941%	2	4	+380.514%
2025-09-03	17.1900	17.1900	17.0000	17.0000	-2.243%	2	2	+471.529%
2025-09-02	17.6700	17.7000	17.3900	17.3900	-13.180%	6	3	+458.712%
2025-08-28	20.5500	20.5500	19.8200	20.0300	0.000%	6	3	+385.072%