Dark

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

EOD

Jul 1, 2026

58.00+5.455%(+3.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	55.0100	58.0000	54.4900	58.0000	+5.455%	8	1,341	0.000%
2026-06-30	54.9500	56.1700	54.9500	55.0000	-5.919%	7	1,341	+5.455%
2026-06-26	60.0000	60.0000	58.4600	58.4600	-23.482%	22	1,342	-0.787%
2026-06-25	81.4700	81.4700	76.4000	76.4000	-0.131%	13	1,332	-24.084%
2026-06-24	78.0500	78.0500	76.5000	76.5000	-6.135%	5	1,333	-24.183%
2026-06-23	81.3500	81.5000	81.3500	81.5000	-0.707%	2	1,332	-28.834%
2026-06-22	86.2400	86.2400	82.0800	82.0800	-3.492%	5	1,332	-29.337%
2026-06-18	91.8400	91.8600	84.2500	85.0500	+1.010%	232	1,211	-31.805%
2026-06-17	87.0100	90.3200	84.0600	84.2000	+8.157%	172	1,211	-31.116%
2026-06-15	78.0300	78.0300	77.8500	77.8500	+9.818%	20	1,211	-25.498%
2026-06-12	70.6200	74.1100	70.3200	70.8900	+17.270%	37	1,221	-18.183%
2026-06-11	57.1300	60.5000	55.9500	60.4500	-13.184%	273	1,220	-4.053%
2026-06-08	70.5900	70.6000	69.6300	69.6300	-9.348%	33	1,173	-16.703%
2026-06-05	77.6000	77.6000	76.6800	76.8100	-8.067%	4	1,184	-24.489%
2026-06-04	80.3000	83.5800	79.6500	83.5500	+32.619%	69	1,184	-30.580%
2026-06-03	62.9600	63.5500	62.9000	63.0000	-2.823%	82	1,154	-7.937%
2026-06-02	64.3500	64.8300	64.3500	64.8300	+37.614%	2	1,160	-10.535%
2026-05-29	47.6800	47.6800	47.1100	47.1100	+9.101%	2	1,160	+23.116%
2026-05-28	43.4500	43.4500	43.1800	43.1800	+0.770%	4	1,159	+34.321%
2026-05-27	42.5500	42.8500	42.5500	42.8500	-5.575%	6	1,161	+35.356%
2026-05-26	45.5500	45.5500	45.3800	45.3800	+20.531%	10	1,158	+27.810%
2026-05-21	37.8500	38.2000	37.3500	37.6500	+33.274%	53	1,158	+54.050%
2026-05-19	28.0000	28.3000	28.0000	28.2500	-12.809%	12	1,158	+105.310%
2026-05-18	32.1000	32.8000	32.1000	32.4000	+2.144%	121	1,156	+79.012%
2026-05-15	31.6300	31.7300	31.6300	31.7200	-12.035%	4	1,156	+82.850%
2026-05-14	36.3300	37.1500	35.7500	36.0600	+10.954%	114	1,144	+60.843%
2026-05-13	33.0000	33.0000	32.5000	32.5000	+13.955%	2	1,157	+78.462%
2026-05-12	26.9200	28.5200	26.7700	28.5200	+5.279%	173	1,157	+103.366%
2026-05-08	28.0000	28.1000	27.0900	27.0900	-2.202%	5	1,157	+114.101%
2026-05-07	27.7000	27.7000	27.7000	27.7000	+0.108%	1	1,157	+109.386%
2026-05-06	27.6700	27.6700	27.6700	27.6700	+8.766%	1	1,156	+109.613%
2026-05-05	25.4000	26.9700	25.3500	25.4400	-0.431%	83	1,156	+127.987%
2026-05-04	25.5500	25.5500	25.5500	25.5500	-10.382%	1	1,154	+127.006%
2026-04-30	28.0000	28.5100	28.0000	28.5100	-8.622%	2	1,153	+103.437%
2026-04-27	31.0000	31.5000	31.0000	31.2000	+0.645%	24	1,153	+85.897%
2026-04-23	31.0000	31.0000	31.0000	31.0000	-1.116%	1	1,154	+87.097%
2026-04-22	31.2700	31.5500	31.2700	31.3500	+12.973%	10	1,153	+85.008%
2026-04-17	28.1500	28.1500	27.7500	27.7500	+10.250%	10	1,154	+109.009%
2026-04-15	25.1000	25.1700	25.0800	25.1700	-3.230%	4	1,154	+130.433%
2026-04-10	26.0100	26.0100	26.0100	26.0100	-1.664%	1	1,155	+122.991%
2026-04-08	26.2200	28.3900	26.2200	26.4500	+20.282%	36	1,155	+119.282%
2026-04-07	21.5300	21.9900	21.3300	21.9900	+0.641%	8	1,159	+163.756%
2026-04-06	22.5300	22.7800	21.5000	21.8500	+1.392%	37	1,158	+165.446%
2026-04-02	20.3500	21.7100	20.1200	21.5500	+7.214%	26	1,159	+169.142%
2026-04-01	19.2800	20.7000	19.2800	20.1000	+8.473%	91	1,159	+188.557%
2026-03-31	16.6700	18.5300	16.4800	18.5300	+12.303%	6	1,167	+213.006%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-6.410%	1	1,167	+251.515%
2026-03-25	18.0700	18.7500	17.6300	17.6300	+3.099%	11	1,167	+228.985%
2026-03-24	17.0000	17.1000	16.9500	17.1000	-5.000%	17	1,170	+239.181%
2026-03-23	17.7700	18.0000	17.5900	18.0000	+14.869%	5	1,177	+222.222%
2026-03-20	15.8900	15.8900	15.6700	15.6700	+0.449%	2	1,179	+270.134%
2026-03-19	14.0200	15.6000	13.9800	15.6000	+3.380%	7	1,180	+271.795%
2026-03-18	13.7700	15.0900	13.7700	15.0900	+4.285%	2	1,179	+284.361%
2026-03-17	14.2000	14.7300	14.2000	14.4700	+7.985%	3	1,180	+300.829%
2026-03-16	13.5000	13.9900	13.2000	13.4000	+0.980%	77	1,180	+332.836%
2026-03-13	14.2500	14.2700	13.2700	13.2700	-5.820%	57	1,191	+337.076%
2026-03-12	15.6400	15.7200	13.9800	14.0900	-17.215%	19	1,196	+311.639%
2026-03-11	18.4500	18.7500	16.4000	17.0200	-10.185%	352	1,195	+240.776%
2026-03-10	23.4500	23.4500	18.4200	18.9500	+5.807%	403	1,055	+206.069%
2026-03-09	17.5700	20.3500	16.7200	17.9100	-8.154%	457	984	+223.841%
2026-03-06	19.0500	19.9500	19.0000	19.5000	-8.106%	137	777	+197.436%
2026-03-05	24.1500	24.3500	19.6500	21.2200	-18.946%	607	710	+173.327%
2026-03-04	26.8400	28.3500	26.1800	26.1800	+0.615%	290	446	+121.543%
2026-03-03	24.3000	26.4400	24.3000	26.0200	+1.363%	216	379	+122.905%
2026-03-02	26.4200	28.0900	25.6700	25.6700	-2.395%	298	253	+125.945%
2026-02-27	30.3000	30.4700	26.3000	26.3000	-27.147%	374	284	+120.532%
2026-02-26	36.3500	36.3500	36.1000	36.1000	+17.974%	12	145	+60.665%
2026-02-24	30.6000	30.6000	30.6000	30.6000	-11.816%	2	151	+89.542%
2026-02-20	34.9700	34.9700	34.7000	34.7000	-3.477%	2	152	+67.147%
2026-02-19	35.7500	35.9500	35.7500	35.9500	-2.336%	2	152	+61.335%
2026-02-18	38.1000	38.2000	36.7400	36.8100	+6.665%	4	152	+57.566%
2026-02-17	36.2100	36.2700	34.5100	34.5100	+4.734%	140	153	+68.067%
2026-02-13	32.7000	33.1000	32.7000	32.9500	+7.962%	22	149	+76.024%
2026-02-05	30.5200	30.5200	30.5200	30.5200	-18.613%	1	149	+90.039%
2026-01-23	37.2000	37.5000	37.2000	37.5000	-11.243%	10	148	+54.667%
2026-01-20	42.0000	42.2500	42.0000	42.2500	-9.335%	2	143	+37.278%
2026-01-16	46.7000	46.7000	46.1700	46.6000	+56.114%	12	143	+24.464%
2025-12-31	31.0200	31.0200	29.8400	29.8500	-5.238%	190	143	+94.305%
2025-12-30	31.4900	31.5000	31.4900	31.5000	-3.077%	2	143	+84.127%
2025-12-24	31.5000	32.6000	31.5000	32.5000	+6.908%	4	143	+78.462%
2025-12-23	30.5000	31.4000	30.4000	30.4000	-2.564%	20	143	+90.789%
2025-12-22	31.5000	31.5000	31.2000	31.2000	+5.584%	2	148	+85.897%
2025-12-19	28.9000	29.5500	28.7500	29.5500	+8.840%	32	148	+96.277%
2025-12-17	29.8000	29.8500	25.1000	27.1500	-5.269%	13	156	+113.628%
2025-12-16	28.7200	28.9100	28.5200	28.6600	-16.807%	8	155	+102.373%
2025-12-12	35.3500	35.5600	34.4500	34.4500	-2.958%	42	158	+68.360%
2025-12-11	34.3000	35.5000	33.1000	35.5000	+27.928%	450	148	+63.380%
2025-12-10	27.7500	27.7500	27.7500	27.7500	0.000%	2	2	+109.009%