Dark

GS20270617C1420
GS Jun 17 2027 1420.00 Call (GS270617C01420000)
option OPRA

EOD

Aug 19, 2026

31.37-4.505%(-1.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	31.4200	31.4200	31.3700	31.3700	-4.505%	6	279	0.000%
2026-08-18	32.7000	32.8500	32.7000	32.8500	-12.633%	3	281	-4.505%
2026-08-13	36.2200	37.6000	36.2200	37.6000	-2.211%	11	278	-16.569%
2026-08-12	38.6000	38.6000	38.4500	38.4500	+7.014%	2	272	-18.414%
2026-08-11	35.9100	35.9300	35.6900	35.9300	-5.868%	4	273	-12.691%
2026-08-07	37.8300	38.3200	37.7700	38.1700	-5.916%	22	273	-17.815%
2026-08-06	40.5400	40.5700	40.5400	40.5700	-12.659%	2	284	-22.677%
2026-08-05	46.9200	46.9200	46.4500	46.4500	+14.748%	2	285	-32.465%
2026-08-04	39.5000	40.4800	39.5000	40.4800	+28.345%	2	285	-22.505%
2026-08-03	33.7000	33.7000	31.5400	31.5400	-10.449%	10	286	-0.539%
2026-07-31	35.2300	35.3100	35.2200	35.2200	-31.224%	4	287	-10.931%
2026-07-27	51.1900	51.2100	51.1900	51.2100	-3.066%	2	289	-38.742%
2026-07-23	52.3700	52.8300	51.6600	52.8300	+3.731%	125	290	-40.621%
2026-07-21	51.8300	52.5000	50.7800	50.9300	+0.157%	10	289	-38.406%
2026-07-17	51.2500	51.3000	50.8500	50.8500	-21.346%	33	294	-38.309%
2026-07-14	65.5000	65.5000	64.0000	64.6500	+50.349%	6	298	-51.477%
2026-07-13	42.5000	43.0000	42.5000	43.0000	-5.495%	88	298	-27.047%
2026-07-10	45.5000	45.5000	45.5000	45.5000	-3.988%	4	296	-31.055%
2026-07-09	45.8500	47.4000	45.8500	47.3900	+8.122%	37	300	-33.805%
2026-07-06	45.2000	45.2000	43.6800	43.8300	+15.191%	48	305	-28.428%
2026-07-02	39.4500	39.4500	37.0300	38.0500	-4.397%	289	352	-17.556%
2026-07-01	37.0000	40.1000	37.0000	39.8000	-22.778%	81	352	-21.181%
2026-06-24	51.5300	51.5400	51.5300	51.5400	-7.269%	2	375	-39.135%
2026-06-23	55.7000	55.7000	55.5800	55.5800	-10.499%	2	375	-43.559%
2026-06-17	61.7500	62.7000	61.7500	62.1000	+19.377%	59	406	-49.485%
2026-06-15	53.1800	53.2000	52.0200	52.0200	+7.214%	34	406	-39.696%
2026-06-12	48.5200	48.5200	48.5200	48.5200	+27.886%	1	408	-35.346%
2026-06-10	37.9700	37.9700	37.9400	37.9400	-7.689%	2	408	-17.317%
2026-06-09	41.1000	41.1000	41.1000	41.1000	-20.779%	2	407	-23.674%
2026-06-05	55.3500	55.3500	51.8800	51.8800	-8.339%	35	407	-39.534%
2026-06-04	46.4000	57.1300	46.4000	56.6000	+25.778%	94	407	-44.576%
2026-06-02	44.9500	45.0000	44.9500	45.0000	+16.580%	11	407	-30.289%
2026-06-01	38.7500	38.7500	38.6000	38.6000	+33.795%	2	410	-18.731%
2026-05-28	27.7500	28.8500	27.5500	28.8500	+3.257%	81	411	+8.735%
2026-05-27	28.1600	29.0900	27.4100	27.9400	+2.269%	135	384	+12.276%
2026-05-26	28.6200	30.0000	25.5500	27.3200	-1.372%	84	370	+14.824%
2026-05-22	27.3300	28.5500	26.6800	27.7000	+4.647%	258	366	+13.249%
2026-05-21	26.7000	26.7000	26.3000	26.4700	+20.264%	42	419	+18.512%
2026-05-20	18.6000	22.6000	18.6000	22.0100	+26.132%	32	419	+42.526%
2026-05-19	16.2500	17.4500	16.2500	17.4500	-4.645%	10	428	+79.771%
2026-05-18	19.7000	20.3500	18.3000	18.3000	-4.239%	94	428	+71.421%
2026-05-15	19.2000	19.2000	19.1100	19.1100	-12.899%	6	428	+64.155%
2026-05-14	22.1000	22.1500	21.9400	21.9400	+4.976%	4	432	+42.981%
2026-05-13	18.3000	21.2000	18.3000	20.9000	+10.000%	84	406	+50.096%
2026-05-12	16.8500	19.2000	16.8500	19.0000	+11.437%	24	406	+65.105%
2026-05-11	17.6000	17.8200	16.9000	17.0500	+0.294%	45	406	+83.988%
2026-05-08	17.0000	17.0000	17.0000	17.0000	+4.938%	2	404	+84.529%
2026-05-07	16.2000	16.2000	16.2000	16.2000	-3.284%	2	405	+93.642%
2026-05-06	17.5000	17.5000	16.7500	16.7500	+7.372%	199	405	+87.284%
2026-05-05	15.2000	15.8000	14.9000	15.6000	+10.247%	12	226	+101.090%
2026-05-04	15.0700	15.1000	13.9500	14.1500	-20.728%	16	226	+121.696%
2026-05-01	17.7000	17.8500	17.7000	17.8500	+6.250%	2	222	+75.742%
2026-04-30	17.2000	17.3000	16.7000	16.8000	-1.176%	36	222	+86.726%
2026-04-29	16.9000	17.2000	16.9000	17.0000	-3.955%	12	224	+84.529%
2026-04-27	17.9000	17.9000	17.7000	17.7000	+2.371%	2	221	+77.232%
2026-04-24	18.3000	18.5000	17.1500	17.2900	-7.043%	35	222	+81.434%
2026-04-23	18.4000	18.8000	18.4000	18.6000	-0.800%	12	224	+68.656%
2026-04-22	18.7000	19.1000	18.6500	18.7500	+8.382%	38	221	+67.307%
2026-04-20	17.2000	17.4500	17.2000	17.3000	+20.139%	14	230	+81.329%
2026-04-15	14.3000	14.4000	14.3000	14.4000	+1.767%	2	232	+117.847%
2026-04-14	14.2000	14.2000	14.1500	14.1500	-8.710%	2	232	+121.696%
2026-04-09	15.4000	15.5100	15.4000	15.5000	+19.231%	4	232	+102.387%
2026-04-06	13.0000	13.0000	13.0000	13.0000	+2.767%	2	232	+141.308%
2026-04-02	12.6000	12.6500	12.6000	12.6500	-5.948%	2	232	+147.984%
2026-04-01	13.4500	13.4500	13.4500	13.4500	+37.245%	1	232	+133.234%
2026-03-24	9.9500	9.9500	9.8000	9.8000	-13.428%	10	232	+220.102%
2026-03-11	11.3200	11.3200	11.3200	11.3200	-0.088%	1	227	+177.120%
2026-03-10	11.2400	11.3300	11.1700	11.3300	-24.467%	7	226	+176.876%
2026-03-05	14.9700	15.0000	14.9700	15.0000	-13.295%	2	225	+109.133%
2026-03-02	17.6000	17.6000	17.3000	17.3000	-5.205%	10	225	+81.329%
2026-02-27	18.8500	19.3600	18.2500	18.2500	-14.118%	6	220	+71.890%
2026-02-25	21.2500	21.2500	21.2500	21.2500	+7.595%	1	218	+47.624%
2026-02-24	19.9200	20.0000	19.7500	19.7500	-1.741%	34	218	+58.835%
2026-02-23	20.1500	20.1500	20.1000	20.1000	-16.942%	2	210	+56.070%
2026-02-18	24.0000	24.2000	24.0000	24.2000	+11.009%	2	210	+29.628%
2026-02-17	22.2800	24.2600	21.8000	21.8000	+1.632%	279	209	+43.899%
2026-02-13	21.5000	21.5000	21.4500	21.4500	-10.996%	2	75	+46.247%
2026-02-12	24.0500	24.2000	24.0500	24.1000	-8.885%	22	75	+30.166%
2026-02-10	26.2500	26.4500	26.2500	26.4500	+9.979%	2	86	+18.601%
2026-02-03	23.8900	24.0500	23.8900	24.0500	+2.123%	2	85	+30.437%
2026-02-02	23.4000	23.5500	23.4000	23.5500	+6.706%	2	84	+33.206%
2026-01-27	22.0000	22.0800	21.9000	22.0700	-3.456%	85	84	+42.139%
2026-01-26	23.4500	23.7500	22.8600	22.8600	-27.058%	105	92	+37.227%
2026-01-22	31.1500	31.3500	31.1500	31.3400	+14.799%	8	8	+0.096%
2026-01-20	27.3000	27.6000	27.3000	27.3000	-16.895%	8	4	+14.908%
2026-01-16	32.9000	32.9000	32.8500	32.8500	+18.378%	2	2	-4.505%
2026-01-14	27.9000	27.9000	27.7500	27.7500	-3.478%	2	2	+13.045%
2026-01-09	29.7100	29.7100	28.7500	28.7500	-0.930%	2	2	+9.113%
2026-01-08	29.0200	29.0200	29.0200	29.0200	-9.028%	1	2	+8.098%
2026-01-07	32.1500	32.1500	31.9000	31.9000	-1.238%	2	1	-1.661%
2026-01-06	32.3000	32.3000	32.3000	32.3000	0.000%	2	0	-2.879%