Dark

GS20270617C1300
GS Jun 17 2027 1300.00 Call (GS270617C01300000)
option OPRA

EOD

Aug 19, 2026

47.01-15.098%(-8.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	47.0000	47.8500	46.7500	47.0100	-15.098%	6	1,459	0.000%
2026-08-17	55.2500	55.3700	55.2500	55.3700	+2.537%	2	1,458	-15.098%
2026-08-14	53.4300	54.0000	53.4300	54.0000	-4.846%	3	1,457	-12.944%
2026-08-13	53.7500	58.4000	53.7500	56.7500	-0.176%	13	1,456	-17.163%
2026-08-12	57.0300	57.0300	56.8500	56.8500	+6.004%	10	1,455	-17.309%
2026-08-11	54.9200	55.0200	53.4200	53.6300	-2.491%	44	1,450	-12.344%
2026-08-10	58.0200	58.0200	55.0000	55.0000	-5.336%	17	1,445	-14.527%
2026-08-07	58.4200	58.4200	58.1000	58.1000	-2.533%	3	1,444	-19.088%
2026-08-06	64.9000	64.9600	59.6100	59.6100	-15.626%	9	1,444	-21.137%
2026-08-05	68.0000	70.7500	68.0000	70.6500	+12.950%	7	1,444	-33.461%
2026-08-04	62.0000	65.0000	62.0000	62.5500	+23.861%	45	1,445	-24.844%
2026-08-03	50.5000	50.7100	46.8000	50.5000	-4.265%	31	1,440	-6.911%
2026-07-31	53.0200	53.0200	52.3500	52.7500	-2.765%	8	1,432	-10.882%
2026-07-30	52.5000	54.9500	52.5000	54.2500	+12.179%	11	1,436	-13.346%
2026-07-29	48.3600	48.3600	48.3600	48.3600	-21.557%	1	1,435	-2.792%
2026-07-28	61.0000	61.6500	60.9600	61.6500	-14.077%	8	1,435	-23.747%
2026-07-24	73.8500	74.2000	71.7500	71.7500	-5.368%	6	1,431	-34.481%
2026-07-23	76.5600	76.5600	75.8200	75.8200	-7.367%	2	1,430	-37.998%
2026-07-22	80.2000	84.9000	80.1500	81.8500	+2.930%	21	1,429	-42.566%
2026-07-21	79.7300	79.7300	79.5200	79.5200	+10.062%	4	1,435	-40.883%
2026-07-20	72.0100	72.2500	72.0100	72.2500	-4.934%	4	1,435	-34.934%
2026-07-17	76.0000	76.0000	76.0000	76.0000	-13.548%	4	1,435	-38.145%
2026-07-16	101.1500	101.1500	86.6300	87.9100	-13.602%	391	1,439	-46.525%
2026-07-15	99.1300	101.7500	92.1600	101.7500	+1.750%	25	1,297	-53.799%
2026-07-14	92.0000	100.0000	89.2500	100.0000	+60.746%	410	1,295	-52.990%
2026-07-13	64.5000	65.0900	62.2100	62.2100	-7.632%	12	1,356	-24.433%
2026-07-10	67.2500	69.0000	67.2500	67.3500	-1.203%	20	1,354	-30.200%
2026-07-09	70.4900	70.4900	68.1700	68.1700	+17.555%	6	1,346	-31.040%
2026-07-08	55.8500	59.0200	55.8500	57.9900	-12.163%	8	1,344	-18.934%
2026-07-06	66.0100	66.0200	66.0100	66.0200	+17.515%	2	1,342	-28.794%
2026-07-02	58.4900	58.4900	55.7300	56.1800	-3.138%	58	1,341	-16.323%
2026-07-01	55.0100	58.0000	54.4900	58.0000	+5.455%	8	1,341	-18.948%
2026-06-30	54.9500	56.1700	54.9500	55.0000	-5.919%	7	1,341	-14.527%
2026-06-26	60.0000	60.0000	58.4600	58.4600	-23.482%	22	1,342	-19.586%
2026-06-25	81.4700	81.4700	76.4000	76.4000	-0.131%	13	1,332	-38.469%
2026-06-24	78.0500	78.0500	76.5000	76.5000	-6.135%	5	1,333	-38.549%
2026-06-23	81.3500	81.5000	81.3500	81.5000	-0.707%	2	1,332	-42.319%
2026-06-22	86.2400	86.2400	82.0800	82.0800	-3.492%	5	1,332	-42.727%
2026-06-18	91.8400	91.8600	84.2500	85.0500	+1.010%	232	1,211	-44.727%
2026-06-17	87.0100	90.3200	84.0600	84.2000	+8.157%	172	1,211	-44.169%
2026-06-15	78.0300	78.0300	77.8500	77.8500	+9.818%	20	1,211	-39.615%
2026-06-12	70.6200	74.1100	70.3200	70.8900	+17.270%	37	1,221	-33.686%
2026-06-11	57.1300	60.5000	55.9500	60.4500	-13.184%	273	1,220	-22.233%
2026-06-08	70.5900	70.6000	69.6300	69.6300	-9.348%	33	1,173	-32.486%
2026-06-05	77.6000	77.6000	76.6800	76.8100	-8.067%	4	1,184	-38.797%
2026-06-04	80.3000	83.5800	79.6500	83.5500	+32.619%	69	1,184	-43.734%
2026-06-03	62.9600	63.5500	62.9000	63.0000	-2.823%	82	1,154	-25.381%
2026-06-02	64.3500	64.8300	64.3500	64.8300	+37.614%	2	1,160	-27.487%
2026-05-29	47.6800	47.6800	47.1100	47.1100	+9.101%	2	1,160	-0.212%
2026-05-28	43.4500	43.4500	43.1800	43.1800	+0.770%	4	1,159	+8.870%
2026-05-27	42.5500	42.8500	42.5500	42.8500	-5.575%	6	1,161	+9.708%
2026-05-26	45.5500	45.5500	45.3800	45.3800	+20.531%	10	1,158	+3.592%
2026-05-21	37.8500	38.2000	37.3500	37.6500	+33.274%	53	1,158	+24.861%
2026-05-19	28.0000	28.3000	28.0000	28.2500	-12.809%	12	1,158	+66.407%
2026-05-18	32.1000	32.8000	32.1000	32.4000	+2.144%	121	1,156	+45.093%
2026-05-15	31.6300	31.7300	31.6300	31.7200	-12.035%	4	1,156	+48.203%
2026-05-14	36.3300	37.1500	35.7500	36.0600	+10.954%	114	1,144	+30.366%
2026-05-13	33.0000	33.0000	32.5000	32.5000	+13.955%	2	1,157	+44.646%
2026-05-12	26.9200	28.5200	26.7700	28.5200	+5.279%	173	1,157	+64.832%
2026-05-08	28.0000	28.1000	27.0900	27.0900	-2.202%	5	1,157	+73.533%
2026-05-07	27.7000	27.7000	27.7000	27.7000	+0.108%	1	1,157	+69.711%
2026-05-06	27.6700	27.6700	27.6700	27.6700	+8.766%	1	1,156	+69.895%
2026-05-05	25.4000	26.9700	25.3500	25.4400	-0.431%	83	1,156	+84.788%
2026-05-04	25.5500	25.5500	25.5500	25.5500	-10.382%	1	1,154	+83.992%
2026-04-30	28.0000	28.5100	28.0000	28.5100	-8.622%	2	1,153	+64.890%
2026-04-27	31.0000	31.5000	31.0000	31.2000	+0.645%	24	1,153	+50.673%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-1.116%	1	1,154	+51.645%
2026-04-22	31.2700	31.5500	31.2700	31.3500	+12.973%	10	1,153	+49.952%
2026-04-17	28.1500	28.1500	27.7500	27.7500	+10.250%	10	1,154	+69.405%
2026-04-15	25.1000	25.1700	25.0800	25.1700	-3.230%	4	1,154	+86.770%
2026-04-10	26.0100	26.0100	26.0100	26.0100	-1.664%	1	1,155	+80.738%
2026-04-08	26.2200	28.3900	26.2200	26.4500	+20.282%	36	1,155	+77.732%
2026-04-07	21.5300	21.9900	21.3300	21.9900	+0.641%	8	1,159	+113.779%
2026-04-06	22.5300	22.7800	21.5000	21.8500	+1.392%	37	1,158	+115.149%
2026-04-02	20.3500	21.7100	20.1200	21.5500	+7.214%	26	1,159	+118.144%
2026-04-01	19.2800	20.7000	19.2800	20.1000	+8.473%	91	1,159	+133.881%
2026-03-31	16.6700	18.5300	16.4800	18.5300	+12.303%	6	1,167	+153.697%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-6.410%	1	1,167	+184.909%
2026-03-25	18.0700	18.7500	17.6300	17.6300	+3.099%	11	1,167	+166.648%
2026-03-24	17.0000	17.1000	16.9500	17.1000	-5.000%	17	1,170	+174.912%
2026-03-23	17.7700	18.0000	17.5900	18.0000	+14.869%	5	1,177	+161.167%
2026-03-20	15.8900	15.8900	15.6700	15.6700	+0.449%	2	1,179	+200.000%
2026-03-19	14.0200	15.6000	13.9800	15.6000	+3.380%	7	1,180	+201.346%
2026-03-18	13.7700	15.0900	13.7700	15.0900	+4.285%	2	1,179	+211.531%
2026-03-17	14.2000	14.7300	14.2000	14.4700	+7.985%	3	1,180	+224.879%
2026-03-16	13.5000	13.9900	13.2000	13.4000	+0.980%	77	1,180	+250.821%
2026-03-13	14.2500	14.2700	13.2700	13.2700	-5.820%	57	1,191	+254.258%
2026-03-12	15.6400	15.7200	13.9800	14.0900	-17.215%	19	1,196	+233.641%
2026-03-11	18.4500	18.7500	16.4000	17.0200	-10.185%	352	1,195	+176.204%
2026-03-10	23.4500	23.4500	18.4200	18.9500	+5.807%	403	1,055	+148.074%
2026-03-09	17.5700	20.3500	16.7200	17.9100	-8.154%	457	984	+162.479%
2026-03-06	19.0500	19.9500	19.0000	19.5000	-8.106%	137	777	+141.077%
2026-03-05	24.1500	24.3500	19.6500	21.2200	-18.946%	607	710	+121.536%
2026-03-04	26.8400	28.3500	26.1800	26.1800	+0.615%	290	446	+79.565%
2026-03-03	24.3000	26.4400	24.3000	26.0200	+1.363%	216	379	+80.669%
2026-03-02	26.4200	28.0900	25.6700	25.6700	-2.395%	298	253	+83.132%
2026-02-27	30.3000	30.4700	26.3000	26.3000	-27.147%	374	284	+78.745%
2026-02-26	36.3500	36.3500	36.1000	36.1000	+17.974%	12	145	+30.222%
2026-02-24	30.6000	30.6000	30.6000	30.6000	-11.816%	2	151	+53.627%
2026-02-20	34.9700	34.9700	34.7000	34.7000	-3.477%	2	152	+35.476%
2026-02-19	35.7500	35.9500	35.7500	35.9500	-2.336%	2	152	+30.765%
2026-02-18	38.1000	38.2000	36.7400	36.8100	+6.665%	4	152	+27.710%
2026-02-17	36.2100	36.2700	34.5100	34.5100	+4.734%	140	153	+36.221%
2026-02-13	32.7000	33.1000	32.7000	32.9500	+7.962%	22	149	+42.671%
2026-02-05	30.5200	30.5200	30.5200	30.5200	-18.613%	1	149	+54.030%
2026-01-23	37.2000	37.5000	37.2000	37.5000	-11.243%	10	148	+25.360%
2026-01-20	42.0000	42.2500	42.0000	42.2500	-9.335%	2	143	+11.266%
2026-01-16	46.7000	46.7000	46.1700	46.6000	+56.114%	12	143	+0.880%
2025-12-31	31.0200	31.0200	29.8400	29.8500	-5.238%	190	143	+57.487%
2025-12-30	31.4900	31.5000	31.4900	31.5000	-3.077%	2	143	+49.238%
2025-12-24	31.5000	32.6000	31.5000	32.5000	+6.908%	4	143	+44.646%
2025-12-23	30.5000	31.4000	30.4000	30.4000	-2.564%	20	143	+54.638%
2025-12-22	31.5000	31.5000	31.2000	31.2000	+5.584%	2	148	+50.673%
2025-12-19	28.9000	29.5500	28.7500	29.5500	+8.840%	32	148	+59.086%
2025-12-17	29.8000	29.8500	25.1000	27.1500	-5.269%	13	156	+73.149%
2025-12-16	28.7200	28.9100	28.5200	28.6600	-16.807%	8	155	+64.027%
2025-12-12	35.3500	35.5600	34.4500	34.4500	-2.958%	42	158	+36.459%
2025-12-11	34.3000	35.5000	33.1000	35.5000	+27.928%	450	148	+32.423%
2025-12-10	27.7500	27.7500	27.7500	27.7500	0.000%	2	2	+69.405%