Dark

GS20270617C1430
GS Jun 17 2027 1430.00 Call (GS270617C01430000)
option OPRA

EOD

Aug 18, 2026

31.75-6.342%(-2.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	31.6000	31.8500	31.6000	31.7500	-6.342%	5	152	0.000%
2026-08-14	33.5000	33.9000	33.2800	33.9000	-7.503%	3	149	-6.342%
2026-08-13	36.5600	36.6500	36.5600	36.6500	-2.084%	2	149	-13.370%
2026-08-12	37.0400	37.6000	36.5500	37.4300	+8.745%	116	149	-15.175%
2026-08-11	33.9700	34.4200	33.9700	34.4200	-6.213%	9	173	-7.757%
2026-08-07	37.1800	37.1800	36.6900	36.7000	-9.606%	4	176	-13.488%
2026-08-06	39.6900	40.6000	39.6500	40.6000	-0.148%	6	178	-21.798%
2026-08-04	40.6900	40.7600	40.6300	40.6600	+28.875%	10	181	-21.913%
2026-08-03	32.4900	32.6100	31.5500	31.5500	-10.369%	12	179	+0.634%
2026-07-30	35.0700	35.2000	35.0200	35.2000	+7.909%	8	180	-9.801%
2026-07-29	35.9700	35.9700	32.5900	32.6200	-20.186%	14	181	-2.667%
2026-07-28	40.4500	42.7000	38.3500	40.8700	-18.957%	136	177	-22.315%
2026-07-27	49.8900	50.4300	49.8900	50.4300	+4.953%	4	191	-37.041%
2026-07-24	48.1000	48.1500	47.9500	48.0500	-4.606%	4	191	-33.923%
2026-07-23	50.7800	50.7800	50.3500	50.3700	-7.882%	5	191	-36.966%
2026-07-22	55.2700	55.2700	54.6800	54.6800	+8.063%	7	190	-41.935%
2026-07-21	50.2800	50.6000	49.8000	50.6000	+9.881%	7	192	-37.253%
2026-07-20	46.2000	46.8800	46.0500	46.0500	-29.748%	9	193	-31.053%
2026-07-15	65.5500	65.5500	65.5500	65.5500	+5.471%	5	201	-51.564%
2026-07-14	60.6500	62.2900	60.6500	62.1500	+50.484%	4	206	-48.914%
2026-07-13	41.3000	41.3000	41.3000	41.3000	-10.799%	10	202	-23.123%
2026-07-09	45.8500	46.3000	45.6500	46.3000	+24.798%	12	212	-31.425%
2026-07-08	37.1000	37.1000	37.1000	37.1000	+3.343%	5	215	-14.420%
2026-07-01	36.0000	36.0000	35.9000	35.9000	-30.762%	2	220	-11.560%
2026-06-25	51.8500	51.8500	51.8500	51.8500	+5.087%	5	220	-38.766%
2026-06-24	49.7000	49.7000	49.3400	49.3400	-16.726%	7	220	-35.651%
2026-06-17	59.2500	59.2500	59.2500	59.2500	+114.441%	25	225	-46.414%
2026-05-28	27.0300	28.1600	26.6200	27.6300	+4.068%	31	225	+14.911%
2026-05-27	26.4500	26.5500	26.4500	26.5500	-0.038%	2	223	+19.586%
2026-05-26	26.5600	26.5600	26.5600	26.5600	-2.209%	1	224	+19.541%
2026-05-22	27.6900	27.9000	27.1600	27.1600	+21.848%	7	223	+16.900%
2026-05-21	25.7000	25.7000	22.2900	22.2900	+4.746%	20	222	+42.441%
2026-05-20	21.6000	21.8500	21.2800	21.2800	+29.756%	12	222	+49.201%
2026-05-19	16.2000	16.5000	16.2000	16.4000	-14.583%	8	229	+93.598%
2026-05-18	19.2000	19.4000	19.2000	19.2000	+1.319%	6	229	+65.365%
2026-05-15	19.4000	19.5000	18.8000	18.9500	-9.976%	14	229	+67.546%
2026-05-14	21.2000	21.8000	20.2500	21.0500	+19.602%	89	228	+50.831%
2026-05-13	17.6000	17.9000	17.5000	17.6000	+10.000%	38	238	+80.398%
2026-05-12	16.3500	16.6000	15.9600	16.0000	-8.832%	24	238	+98.438%
2026-05-11	16.2000	18.0000	15.7000	17.5500	+6.364%	477	238	+80.912%
2026-05-08	16.4000	16.5500	16.4000	16.5000	+1.538%	4	165	+92.424%
2026-05-07	16.7000	16.8000	16.2500	16.2500	-0.307%	29	164	+95.385%
2026-05-06	16.7000	17.8000	16.2000	16.3000	+5.502%	34	151	+94.785%
2026-05-05	14.0000	15.5200	13.7000	15.4500	+16.165%	37	136	+105.502%
2026-05-04	14.8000	14.9000	13.2000	13.3000	-23.343%	14	135	+138.722%
2026-05-01	17.5000	17.5000	17.2500	17.3500	+7.430%	4	138	+82.997%
2026-04-30	16.6000	16.7200	16.0500	16.1500	-4.154%	52	138	+96.594%
2026-04-27	17.2000	17.3800	16.8000	16.8500	-3.714%	26	131	+88.427%
2026-04-24	17.4000	17.7000	17.2000	17.5000	-0.285%	20	127	+81.429%
2026-04-23	17.4500	17.5500	17.4500	17.5500	-1.404%	2	133	+80.912%
2026-04-22	18.1000	18.5500	17.6000	17.8000	+8.869%	344	134	+78.371%
2026-04-20	16.5000	16.5000	16.2500	16.3500	+5.145%	14	151	+94.190%
2026-04-17	15.5000	15.9100	15.5000	15.5500	+15.613%	20	152	+104.180%
2026-04-14	13.1500	13.5500	13.1500	13.4500	-4.610%	20	151	+136.059%
2026-04-10	14.2000	14.5100	14.0500	14.1000	-6.808%	46	146	+125.177%
2026-04-08	15.6300	15.6300	15.1300	15.1300	+21.526%	2	151	+109.848%
2026-04-06	12.3000	12.5400	12.3000	12.4500	+2.893%	12	151	+155.020%
2026-04-02	12.1000	12.2000	12.0500	12.1000	+3.066%	6	151	+162.397%
2026-04-01	10.5900	11.7400	10.5900	11.7400	+24.233%	71	151	+170.443%
2026-03-24	9.5000	9.5000	9.4500	9.4500	-5.500%	12	148	+235.979%
2026-03-23	10.1000	10.1000	10.0000	10.0000	-0.299%	10	142	+217.500%
2026-03-11	10.5900	10.5900	10.0300	10.0300	-6.437%	2	137	+216.550%
2026-03-10	11.2000	11.2000	10.6700	10.7200	-12.131%	6	136	+196.175%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-17.790%	1	135	+160.246%
2026-03-05	14.9300	16.5000	13.3500	14.8400	-4.258%	22	136	+113.949%
2026-03-04	16.0100	16.5400	15.5000	15.5000	+0.649%	6	125	+104.839%
2026-03-03	15.5000	15.5000	15.4000	15.4000	-2.222%	2	123	+106.169%
2026-03-02	16.3000	16.8000	15.6500	15.7500	-12.983%	10	123	+101.587%
2026-02-27	19.2800	19.3000	18.1000	18.1000	-5.483%	72	120	+75.414%
2026-02-23	19.1500	19.1500	19.1500	19.1500	-12.156%	1	115	+65.796%
2026-02-20	19.9300	22.8000	19.9300	21.8000	-5.423%	10	116	+45.642%
2026-02-18	23.3500	23.7000	21.7900	23.0500	+8.114%	10	111	+37.744%
2026-02-17	21.4000	21.5700	20.6200	21.3200	-7.505%	233	109	+48.921%
2026-02-12	23.2500	23.5000	23.0500	23.0500	+8.983%	22	34	+37.744%
2026-02-06	21.1500	21.1500	21.1500	21.1500	+13.649%	1	34	+50.118%
2026-02-05	18.6100	18.6100	18.6100	18.6100	-20.300%	1	33	+70.607%
2026-01-29	23.3000	23.3600	23.1000	23.3500	+8.706%	12	32	+35.974%
2026-01-28	21.8000	21.8000	21.4400	21.4800	+2.383%	36	26	+47.812%
2026-01-27	21.1900	21.1900	20.9000	20.9800	-8.063%	170	32	+51.335%
2026-01-26	22.4000	24.2500	22.1200	22.8200	+1.422%	46	31	+39.132%
2026-01-23	22.9500	23.0500	22.4300	22.5000	-14.449%	20	17	+41.111%
2026-01-20	26.6000	26.6000	26.3000	26.3000	-10.998%	2	10	+20.722%
2026-01-16	30.3000	30.3000	29.5000	29.5500	+9.851%	12	5	+7.445%
2026-01-14	26.2500	27.2000	25.6500	26.9000	-4.440%	14	5	+18.030%
2026-01-12	28.1000	28.1500	28.1000	28.1500	-2.931%	2	5	+12.789%
2026-01-09	28.8500	29.1000	28.5500	29.0000	-5.844%	8	4	+9.483%
2026-01-07	30.9700	30.9700	30.8000	30.8000	0.000%	2	1	+3.084%