Dark

GS20270617C1400
GS Jun 17 2027 1400.00 Call (GS270617C01400000)
option OPRA

EOD

Aug 18, 2026

36.18-8.056%(-3.17)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	36.5000	36.5000	34.5100	36.1800	-8.056%	49	263	0.000%
2026-08-17	39.3500	39.3500	39.3500	39.3500	-1.329%	1	281	-8.056%
2026-08-13	40.2000	40.5000	39.8500	39.8800	+4.947%	5	280	-9.278%
2026-08-12	41.0000	41.0000	38.0000	38.0000	+0.609%	7	280	-4.789%
2026-08-11	37.6400	37.7800	37.2600	37.7700	-1.512%	9	280	-4.210%
2026-08-10	38.5000	38.5000	38.3500	38.3500	-5.890%	2	281	-5.658%
2026-08-07	41.0100	41.0100	40.7100	40.7500	-9.040%	10	280	-11.215%
2026-08-06	45.0000	45.0000	44.8000	44.8000	+0.179%	4	286	-19.241%
2026-08-04	42.0000	44.7200	42.0000	44.7200	+27.918%	3	285	-19.097%
2026-08-03	35.0200	35.0200	34.9600	34.9600	-8.362%	16	286	+3.490%
2026-07-30	37.7500	38.1500	37.7500	38.1500	+14.222%	2	284	-5.164%
2026-07-29	33.3700	34.3500	33.1000	33.4000	-25.062%	66	284	+8.323%
2026-07-28	44.4500	44.6700	44.3700	44.5700	-2.686%	10	265	-18.824%
2026-07-27	55.0000	56.4000	45.6500	45.8000	-12.595%	32	263	-21.004%
2026-07-24	52.4000	52.4000	52.4000	52.4000	-6.712%	1	261	-30.954%
2026-07-23	55.9400	56.1700	55.9400	56.1700	-5.198%	7	260	-35.588%
2026-07-22	59.2500	59.2500	59.2500	59.2500	+5.146%	1	259	-38.937%
2026-07-21	54.5400	56.6500	54.3500	56.3500	-0.283%	6	259	-35.794%
2026-07-17	47.8400	56.5100	47.2600	56.5100	-3.698%	17	258	-35.976%
2026-07-16	74.3500	74.3500	58.0300	58.6800	-16.207%	320	254	-38.344%
2026-07-15	73.7500	73.9200	68.8600	70.0300	-4.055%	39	226	-48.336%
2026-07-14	65.8600	72.9900	65.4800	72.9900	+57.510%	538	218	-50.432%
2026-07-13	45.8500	47.3500	45.8500	46.3400	-7.854%	147	100	-21.925%
2026-07-09	50.3000	50.3000	50.2900	50.2900	+6.052%	2	156	-28.057%
2026-07-07	47.3500	47.5500	47.3500	47.4200	+9.011%	4	155	-23.703%
2026-07-02	43.5000	43.5000	43.5000	43.5000	+1.139%	5	154	-16.828%
2026-07-01	42.9900	43.2000	42.9900	43.0100	+10.000%	12	154	-15.880%
2026-06-30	39.0000	39.1000	39.0000	39.1000	-40.937%	2	157	-7.468%
2026-06-17	66.1500	66.2000	66.1500	66.2000	+16.796%	2	157	-45.347%
2026-06-15	56.7900	56.7900	56.6800	56.6800	+43.785%	2	157	-36.168%
2026-06-11	39.5400	39.5400	39.4200	39.4200	-8.326%	2	157	-8.219%
2026-06-03	43.0000	43.0000	43.0000	43.0000	-8.218%	2	157	-15.860%
2026-06-02	46.5000	46.8500	46.5000	46.8500	+12.620%	13	157	-22.775%
2026-06-01	41.6000	41.6000	41.6000	41.6000	+45.201%	2	169	-13.029%
2026-05-21	28.7500	28.7500	28.6500	28.6500	+8.523%	6	168	+26.283%
2026-05-20	26.4000	26.4000	26.4000	26.4000	+40.053%	2	168	+37.045%
2026-05-19	18.6500	19.0000	18.2500	18.8500	-12.326%	34	154	+91.936%
2026-05-15	21.5000	21.5000	21.5000	21.5000	-10.788%	2	154	+68.279%
2026-05-14	23.5000	24.2000	23.5000	24.1000	+6.874%	30	154	+50.124%
2026-05-13	21.7000	22.6000	21.7000	22.5500	+10.000%	12	112	+60.443%
2026-05-12	18.0500	20.8000	17.9500	20.5000	+1.787%	122	112	+76.488%
2026-05-11	19.1500	20.1400	19.1500	20.1400	+10.356%	10	112	+79.643%
2026-05-08	18.3000	18.6000	18.2500	18.2500	+3.989%	20	110	+98.247%
2026-05-07	17.6000	17.6000	17.5500	17.5500	-7.143%	2	108	+106.154%
2026-05-06	18.3000	19.1000	17.4900	18.9000	+14.894%	42	108	+91.429%
2026-05-05	16.3500	16.5000	16.3500	16.4500	+3.459%	6	119	+119.939%
2026-05-04	17.1100	17.3000	15.8000	15.9000	-17.188%	44	117	+127.547%
2026-05-01	19.3000	19.3000	19.2000	19.2000	+2.674%	2	115	+88.438%
2026-04-30	18.6000	18.7000	18.6000	18.7000	+3.601%	4	115	+93.476%
2026-04-29	18.8000	18.9000	17.3000	18.0500	-10.644%	103	116	+100.443%
2026-04-27	20.2800	20.2800	20.2000	20.2000	+4.124%	2	123	+79.109%
2026-04-24	19.4000	19.4500	19.3400	19.4000	-3.000%	6	123	+86.495%
2026-04-23	20.0000	20.2000	19.9100	20.0000	-2.913%	15	121	+80.900%
2026-04-22	20.7000	20.8000	20.5000	20.6000	-0.483%	12	125	+75.631%
2026-04-21	20.7000	20.7000	20.7000	20.7000	+17.949%	1	124	+74.783%
2026-04-17	17.9000	18.1000	17.4500	17.5500	+11.429%	34	124	+106.154%
2026-04-15	15.7000	15.9000	15.6400	15.7500	+0.962%	16	117	+129.714%
2026-04-14	15.6000	15.6000	15.5000	15.6000	+23.810%	4	119	+131.923%
2026-04-13	12.5000	12.6000	12.5000	12.6000	-8.364%	2	119	+187.143%
2026-04-06	13.9000	14.4400	13.7000	13.7500	-0.362%	10	118	+163.127%
2026-04-02	13.2000	13.8000	13.2000	13.8000	+5.344%	3	123	+162.174%
2026-04-01	13.1000	13.1500	13.1000	13.1000	+23.005%	4	123	+176.183%
2026-03-24	11.2000	11.6500	10.6500	10.6500	+6.500%	30	121	+239.718%
2026-03-20	10.0000	10.0000	10.0000	10.0000	+14.943%	4	106	+261.800%
2026-03-12	10.3000	10.7200	8.6400	8.7000	-26.768%	12	106	+315.862%
2026-03-11	11.8800	11.8800	11.8800	11.8800	-6.750%	4	103	+204.545%
2026-03-10	12.6800	12.7400	12.6800	12.7400	-19.874%	2	101	+183.987%
2026-03-05	15.9500	15.9500	15.9000	15.9000	-9.659%	6	101	+127.547%
2026-03-04	18.8500	18.8500	17.6000	17.6000	+8.175%	2	98	+105.568%
2026-03-03	16.4500	16.9000	15.7000	16.2700	-6.548%	9	97	+122.372%
2026-03-02	18.1500	18.6500	17.4100	17.4100	-6.146%	6	99	+107.812%
2026-02-27	19.7500	19.7500	18.5000	18.5500	-13.721%	7	97	+95.040%
2026-02-25	21.5000	21.5000	21.5000	21.5000	+3.515%	1	100	+68.279%
2026-02-24	22.0000	22.0000	20.5000	20.7700	-2.259%	9	100	+74.194%
2026-02-23	22.4000	22.6500	21.2500	21.2500	-11.458%	7	100	+70.259%
2026-02-20	25.0000	25.0000	24.0000	24.0000	+3.672%	3	104	+50.750%
2026-02-19	23.6100	23.6100	23.1500	23.1500	-3.057%	15	102	+56.285%
2026-02-17	24.0600	24.2700	23.8300	23.8800	+3.601%	12	102	+51.508%
2026-02-13	22.5300	23.0500	22.5000	23.0500	+12.549%	12	97	+56.963%
2026-02-05	20.4800	20.4800	20.4800	20.4800	-20.311%	1	97	+76.660%
2026-01-29	27.5000	27.9000	25.7000	25.7000	+0.982%	10	96	+40.778%
2026-01-26	25.2900	25.4500	25.2900	25.4500	-3.525%	2	96	+42.161%
2026-01-23	27.2500	27.5000	26.3800	26.3800	-16.254%	82	96	+37.149%
2026-01-22	33.5500	33.5500	30.9000	31.5000	-3.522%	86	101	+14.857%
2026-01-21	32.7000	32.7000	32.6500	32.6500	+9.380%	2	21	+10.812%
2026-01-20	30.6000	30.8500	29.8500	29.8500	-7.442%	4	22	+21.206%
2026-01-16	32.3500	32.3500	32.2500	32.2500	+6.436%	2	22	+12.186%
2026-01-15	31.0500	31.5000	30.3000	30.3000	+7.067%	15	22	+19.406%
2026-01-14	29.0500	29.0500	28.3000	28.3000	-11.838%	2	17	+27.845%
2026-01-12	31.9000	32.1000	31.8500	32.1000	+0.156%	11	17	+12.710%
2026-01-09	32.1000	32.6000	31.9000	32.0500	-3.172%	20	10	+12.886%
2026-01-08	33.0000	33.1000	33.0000	33.1000	-2.360%	2	1	+9.305%
2026-01-07	34.2000	34.2000	33.9000	33.9000	0.000%	2	1	+6.726%