Dark

GS20270617C1220
GS Jun 17 2027 1220.00 Call (GS270617C01220000)
option OPRA

EOD

Aug 18, 2026

67.44-11.088%(-8.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	67.8100	67.8100	67.4400	67.4400	-11.088%	4	619	0.000%
2026-08-17	75.9500	75.9800	75.2200	75.8500	+6.277%	8	619	-11.088%
2026-08-14	72.8500	73.2600	71.3700	71.3700	-7.155%	9	620	-5.507%
2026-08-12	76.6700	76.8700	76.6700	76.8700	+7.737%	2	619	-12.267%
2026-08-10	71.0600	71.3500	71.0600	71.3500	-10.274%	6	619	-5.480%
2026-08-04	79.4100	79.5200	79.4100	79.5200	+22.906%	2	619	-15.191%
2026-08-03	64.4700	64.7300	64.0300	64.7000	-6.055%	4	620	+4.235%
2026-07-31	68.7200	68.8700	68.7200	68.8700	-1.923%	2	618	-2.076%
2026-07-30	70.5800	70.5800	70.2200	70.2200	+10.063%	2	618	-3.959%
2026-07-29	63.6600	63.8000	63.6600	63.8000	-33.215%	2	618	+5.705%
2026-07-23	99.2400	99.3400	95.5300	95.5300	-2.729%	4	618	-29.404%
2026-07-21	97.8000	98.2100	97.8000	98.2100	+2.323%	3	618	-31.331%
2026-07-17	95.9800	95.9800	95.9800	95.9800	-9.623%	3	619	-29.735%
2026-07-16	106.2000	106.2000	106.2000	106.2000	-18.308%	1	616	-36.497%
2026-07-15	130.1500	130.1500	130.0000	130.0000	+4.225%	3	616	-48.123%
2026-07-14	124.7300	124.7300	124.7300	124.7300	+41.706%	1	617	-45.931%
2026-07-10	88.5000	88.5000	88.0200	88.0200	+2.361%	6	617	-23.381%
2026-07-06	86.1800	86.3000	85.9800	85.9900	+15.454%	46	617	-21.572%
2026-07-02	76.3000	76.3700	72.5200	74.4800	-2.577%	287	580	-9.452%
2026-07-01	70.6500	76.4500	70.6500	76.4500	+4.141%	4	580	-11.785%
2026-06-30	75.3300	75.3300	73.4100	73.4100	-6.281%	22	580	-8.132%
2026-06-26	78.3300	78.3300	78.3300	78.3300	-17.304%	1	560	-13.903%
2026-06-25	94.7200	94.7200	94.7200	94.7200	-5.938%	1	561	-28.801%
2026-06-24	100.6900	100.7000	100.6900	100.7000	-4.505%	2	561	-33.029%
2026-06-23	106.5700	106.5700	105.4500	105.4500	-8.859%	3	560	-36.046%
2026-06-18	117.4500	117.4500	115.7000	115.7000	+2.344%	3	561	-41.711%
2026-06-17	113.0600	113.1900	113.0500	113.0500	+6.390%	3	561	-40.345%
2026-06-16	106.3800	106.3800	106.2600	106.2600	+4.618%	2	561	-36.533%
2026-06-15	102.2500	102.8600	101.1700	101.5700	+4.324%	34	560	-33.602%
2026-06-12	97.3600	97.3600	97.3600	97.3600	+30.807%	1	576	-30.731%
2026-06-11	74.8700	74.9200	74.4300	74.4300	-0.747%	12	576	-9.391%
2026-06-10	75.0000	75.0000	74.9900	74.9900	-25.936%	2	579	-10.068%
2026-06-05	104.2300	104.2900	101.2500	101.2500	-8.263%	35	578	-33.393%
2026-06-04	107.3400	110.7700	107.2500	110.3700	+17.290%	22	587	-38.896%
2026-06-02	94.1000	94.1000	94.1000	94.1000	+13.169%	1	577	-28.332%
2026-06-01	83.2500	83.2500	83.0500	83.1500	+35.093%	6	578	-18.894%
2026-05-28	60.0700	62.1500	60.0700	61.5500	+2.243%	28	575	+9.569%
2026-05-27	60.7900	61.1500	58.7300	60.2000	-0.066%	152	580	+12.027%
2026-05-26	63.4500	65.3000	60.1700	60.2400	-2.081%	84	522	+11.952%
2026-05-22	60.5400	62.6700	60.2800	61.5200	+8.405%	258	539	+9.623%
2026-05-21	57.3000	57.3000	56.6300	56.7500	+29.418%	36	446	+18.837%
2026-05-18	43.6000	43.8500	43.6000	43.8500	+16.933%	2	446	+53.797%
2026-05-12	37.5000	37.7000	37.4000	37.5000	+5.337%	22	454	+79.840%
2026-05-04	36.0000	36.0000	35.5600	35.6000	-21.064%	4	445	+89.438%
2026-04-23	44.9500	45.1000	44.9500	45.1000	+1.485%	2	445	+49.534%
2026-04-21	46.7500	46.8000	44.3400	44.4400	+3.953%	49	453	+51.755%
2026-04-20	42.2500	42.7500	42.2500	42.7500	+7.277%	2	453	+57.754%
2026-04-17	39.9000	39.9000	39.8500	39.8500	+14.347%	2	454	+69.235%
2026-04-16	35.4000	35.4300	34.8500	34.8500	-2.244%	90	454	+93.515%
2026-04-15	35.6500	35.6500	35.6500	35.6500	+44.625%	5	441	+89.173%
2026-03-26	24.8000	24.8000	24.6500	24.6500	-5.119%	2	441	+173.590%
2026-03-25	25.9000	26.0500	25.9000	25.9800	+25.386%	8	441	+159.584%
2026-03-18	20.5000	20.8000	20.5000	20.7200	-23.174%	18	444	+225.483%
2026-03-10	26.7300	26.9900	26.6800	26.9700	-22.411%	16	444	+150.056%
2026-03-03	34.7700	34.7700	34.7600	34.7600	-28.770%	2	428	+94.016%
2026-02-17	48.7200	48.8000	48.7200	48.8000	-0.123%	2	428	+38.197%
2026-02-09	48.7900	48.9800	48.7100	48.8600	+2.950%	18	428	+38.027%
2026-02-06	45.3900	47.4600	45.3900	47.4600	+20.610%	42	428	+42.099%
2026-02-05	39.3500	39.3500	39.3500	39.3500	-29.807%	1	442	+71.385%
2026-02-03	56.0600	56.0600	56.0600	56.0600	+16.646%	2	443	+20.300%
2026-01-27	48.0600	48.0600	48.0600	48.0600	-0.968%	2	445	+40.325%
2026-01-26	49.3500	49.3500	48.5300	48.5300	-23.779%	6	447	+38.966%
2026-01-22	64.0500	64.1500	63.6700	63.6700	+12.990%	8	449	+5.921%
2026-01-20	60.8500	60.8500	56.2000	56.3500	-2.085%	4	445	+19.681%
2026-01-13	57.5500	57.5500	57.5500	57.5500	-3.440%	1	443	+17.185%
2026-01-09	60.7300	60.7300	59.6000	59.6000	+1.950%	5	442	+13.154%
2026-01-08	58.4600	58.4600	58.4600	58.4600	+46.150%	2	440	+15.361%
2025-12-31	41.3000	41.3000	40.0000	40.0000	-6.103%	3	440	+68.600%
2025-12-30	43.6500	43.6500	42.5200	42.6000	-0.281%	8	440	+58.310%
2025-12-29	45.5800	45.5800	42.7200	42.7200	-6.928%	69	438	+57.865%
2025-12-26	45.8100	45.9000	45.8100	45.9000	+0.680%	2	497	+46.928%
2025-12-24	43.1800	46.1000	43.1800	45.5900	+4.206%	27	475	+47.927%
2025-12-23	43.2500	43.7500	41.3700	43.7500	+2.339%	157	475	+54.149%
2025-12-22	43.1500	44.5200	42.4500	42.7500	+3.211%	244	439	+57.754%
2025-12-19	42.0000	43.1500	40.5200	41.4200	+0.901%	71	448	+62.820%
2025-12-18	40.3500	41.0500	40.3500	41.0500	+11.640%	3	468	+64.287%
2025-12-17	38.8300	38.8300	36.7700	36.7700	-14.089%	56	467	+83.410%
2025-12-12	42.6500	43.1500	42.6500	42.8000	+13.830%	10	466	+57.570%
2025-12-09	36.9000	37.7900	36.8500	37.6000	+38.235%	14	469	+79.362%
2025-12-03	27.2500	27.2500	27.2000	27.2000	+18.933%	2	469	+147.941%
2025-12-02	23.6900	23.6900	22.8700	22.8700	+0.307%	4	469	+194.884%
2025-12-01	21.6500	23.0400	21.6500	22.8000	+3.872%	10	469	+195.789%
2025-11-25	22.1000	22.1000	21.9500	21.9500	-4.148%	2	468	+207.244%
2025-11-20	23.4500	23.4500	22.9000	22.9000	+3.153%	7	468	+194.498%
2025-11-19	22.3000	22.3000	22.2000	22.2000	+0.680%	2	468	+203.784%
2025-11-18	22.6000	22.6000	22.0500	22.0500	-1.342%	2	467	+205.850%
2025-11-17	27.4000	27.4000	22.1500	22.3500	-14.368%	75	468	+201.745%
2025-11-14	25.6500	26.1000	25.5500	26.1000	-3.476%	8	460	+158.391%
2025-11-13	27.3800	27.7000	26.8500	27.0400	-4.621%	140	462	+149.408%
2025-11-12	28.4500	28.4500	28.3000	28.3500	+19.620%	8	442	+137.884%
2025-11-11	22.6900	23.8400	22.2300	23.7000	+4.405%	29	438	+184.557%
2025-11-10	23.4000	23.4000	22.3400	22.7000	+21.912%	44	443	+197.093%
2025-11-06	20.2100	20.2800	18.5800	18.6200	-7.132%	33	422	+262.191%
2025-11-05	19.5500	20.0500	19.0300	20.0500	-1.232%	24	422	+236.359%
2025-11-04	20.1500	20.6200	20.1500	20.3000	+7.124%	6	420	+232.217%
2025-11-03	16.9500	19.6500	16.7500	18.9500	+11.209%	94	408	+255.884%
2025-10-31	16.7300	17.1000	16.3200	17.0400	-2.350%	64	408	+295.775%
2025-10-30	16.5500	18.2800	16.5200	17.4500	+0.287%	34	408	+286.476%
2025-10-29	17.4000	17.4200	17.2000	17.4000	+14.248%	54	410	+287.586%
2025-10-28	15.2700	15.2700	15.2300	15.2300	+3.184%	2	410	+342.810%
2025-10-27	14.5400	14.7600	14.5400	14.7600	+12.329%	2	410	+356.911%
2025-10-24	13.5000	13.5800	12.3300	13.1400	+9.046%	66	410	+413.242%
2025-10-22	12.1000	12.1000	11.8500	12.0500	-5.267%	10	417	+459.668%
2025-10-21	12.7000	12.8000	12.6500	12.7200	-5.287%	22	415	+430.189%
2025-10-20	12.8000	13.7000	12.7500	13.4300	+7.012%	145	404	+402.159%
2025-10-17	12.3500	13.2900	11.9700	12.5500	-22.291%	167	434	+437.371%
2025-10-16	15.5000	16.1500	15.5000	16.1500	+10.692%	22	434	+317.585%
2025-10-15	15.5000	15.6000	14.5900	14.5900	-13.361%	310	439	+362.234%
2025-10-14	16.9000	17.5500	16.6400	16.8400	-5.287%	302	360	+300.475%
2025-10-13	17.7500	18.2300	17.6500	17.7800	+9.957%	172	225	+279.303%
2025-10-10	16.1000	16.6500	16.0100	16.1700	+0.936%	152	165	+317.069%
2025-10-09	15.9600	16.0200	15.9600	16.0200	-9.492%	2	101	+320.974%
2025-10-07	18.0500	18.2500	17.5300	17.7000	-5.348%	14	100	+281.017%
2025-10-06	18.7000	18.8900	18.6600	18.7000	+11.111%	76	100	+260.642%
2025-10-03	16.9000	16.9200	16.6300	16.8300	-6.965%	64	68	+300.713%
2025-10-01	17.8600	18.1800	17.8600	18.0900	+3.136%	14	37	+272.803%
2025-09-30	17.5000	17.7500	17.4400	17.5400	-12.300%	58	30	+284.493%
2025-09-24	20.0000	20.0000	20.0000	20.0000	0.000%	2	2	+237.200%