Dark

GS20270617C1440
GS Jun 17 2027 1440.00 Call (GS270617C01440000)
option OPRA

EOD

Jul 1, 2026

32.70-6.997%(-2.46)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.8500	35.1500	32.7000	32.7000	-6.997%	51	1,816	0.000%
2026-06-30	34.8000	35.1600	34.6000	35.1600	-4.586%	20	1,826	-6.997%
2026-06-29	36.8500	36.8500	36.8500	36.8500	-28.654%	1	1,832	-11.262%
2026-06-25	51.8800	51.8800	51.6500	51.6500	-9.734%	3	1,832	-36.689%
2026-06-22	57.2200	57.2200	57.2200	57.2200	+13.644%	1	1,829	-42.852%
2026-06-16	51.1500	51.1500	50.2000	50.3500	+2.130%	8	1,830	-35.055%
2026-06-15	50.0000	50.0000	49.0900	49.3000	+40.256%	5	1,828	-33.671%
2026-06-11	35.0000	35.4000	34.5800	35.1500	-1.788%	30	1,828	-6.970%
2026-06-10	35.8100	35.9800	34.7000	35.7900	-6.797%	143	1,829	-8.634%
2026-06-09	38.4000	38.4000	38.4000	38.4000	-11.785%	2	1,797	-14.844%
2026-06-08	44.4000	44.4000	43.1900	43.5300	-9.426%	37	1,797	-24.879%
2026-06-05	49.0000	49.4100	48.0600	48.0600	-8.457%	32	1,789	-31.960%
2026-06-04	42.1000	53.8000	42.1000	52.5000	+42.663%	342	1,787	-37.714%
2026-06-01	32.0500	36.8000	32.0500	36.8000	+24.282%	5	1,798	-11.141%
2026-05-29	29.4000	29.6100	29.2900	29.6100	+9.870%	10	1,798	+10.436%
2026-05-28	25.8000	27.7800	24.6500	26.9500	+2.981%	739	1,800	+21.336%
2026-05-27	26.3200	26.9000	24.9000	26.1700	+2.829%	118	1,541	+24.952%
2026-05-26	25.5000	25.5000	25.2500	25.4500	-1.624%	4	1,556	+28.487%
2026-05-22	25.4900	26.1000	25.3500	25.8700	+20.606%	26	1,557	+26.401%
2026-05-21	23.7500	25.0800	21.0500	21.4500	-7.463%	703	1,562	+52.448%
2026-05-20	17.0000	23.2500	16.7500	23.1800	+48.115%	377	1,562	+41.070%
2026-05-19	16.0000	16.8000	14.7000	15.6500	-8.746%	192	1,553	+108.946%
2026-05-18	18.6000	18.8000	16.3900	17.1500	-7.297%	339	1,553	+90.671%
2026-05-15	18.7000	19.3100	17.2000	18.5000	-11.058%	932	1,553	+76.757%
2026-05-14	21.0000	21.8000	19.4000	20.8000	+6.667%	914	1,556	+57.212%
2026-05-13	16.9000	20.0000	16.9000	19.5000	+8.333%	510	1,392	+67.692%
2026-05-12	16.2000	18.2000	14.8500	18.0000	+5.572%	987	1,392	+81.667%
2026-05-11	15.6000	17.2000	15.5000	17.0500	+10.356%	119	1,392	+91.789%
2026-05-08	15.7000	15.9500	14.7400	15.4500	+2.658%	223	1,379	+111.650%
2026-05-07	16.0000	16.2400	13.8000	15.0500	-5.938%	465	1,357	+117.276%
2026-05-06	16.0000	16.3500	14.8500	16.0000	+11.111%	613	1,337	+104.375%
2026-05-05	13.6000	14.9500	13.3100	14.4000	+14.286%	579	1,233	+127.083%
2026-05-04	14.6000	14.8500	12.3400	12.6000	-18.710%	591	1,212	+159.524%
2026-05-01	15.2000	16.9000	15.2000	15.5000	-2.821%	229	1,262	+110.968%
2026-04-30	15.6500	16.5500	14.9200	15.9500	+1.592%	413	1,262	+105.016%
2026-04-29	15.7000	15.7000	15.7000	15.7000	-7.918%	2	1,282	+108.280%
2026-04-28	17.3000	17.3000	16.5000	17.0500	+3.333%	12	1,282	+91.789%
2026-04-27	16.4000	16.9500	16.4000	16.5000	-0.302%	10	1,283	+98.182%
2026-04-24	16.2000	16.9000	16.2000	16.5500	-1.488%	34	1,284	+97.583%
2026-04-23	17.0000	17.2000	16.5500	16.8000	-1.754%	10	1,287	+94.643%
2026-04-22	17.5000	17.7300	16.9700	17.1000	+9.615%	24	1,286	+91.228%
2026-04-20	15.3000	15.6000	15.3000	15.6000	+5.051%	8	1,287	+109.615%
2026-04-17	14.5000	15.2600	14.4000	14.8500	+10.000%	40	1,289	+120.202%
2026-04-16	13.4000	13.5500	13.3800	13.5000	+3.290%	12	1,287	+142.222%
2026-04-15	13.0000	13.4000	13.0000	13.0700	+0.927%	27	1,288	+150.191%
2026-04-14	12.0000	13.0500	11.3000	12.9500	+17.727%	262	1,294	+152.510%
2026-04-13	11.3000	11.3000	11.0000	11.0000	-18.999%	2	1,288	+197.273%
2026-04-10	11.7500	13.5800	11.7500	13.5800	-2.652%	2	1,286	+140.795%
2026-04-09	14.0000	14.0000	13.8900	13.9500	-1.134%	6	1,286	+134.409%
2026-04-08	13.8000	15.1100	13.3500	14.1100	+22.802%	75	1,286	+131.751%
2026-04-07	11.4800	11.5500	10.9500	11.4900	+2.133%	12	1,303	+184.595%
2026-04-06	11.7700	12.0100	10.8000	11.2500	+2.740%	39	1,301	+190.667%
2026-04-02	9.5000	11.7800	9.5000	10.9500	+6.829%	31	1,301	+198.630%
2026-04-01	10.1800	11.2000	10.1700	10.2500	+5.344%	87	1,301	+219.024%
2026-03-31	8.9700	9.7300	8.8300	9.7300	+23.165%	6	1,308	+236.074%
2026-03-27	7.6000	8.1500	7.4500	7.9000	-4.819%	11	1,308	+313.924%
2026-03-26	8.3000	8.3000	8.3000	8.3000	-9.290%	1	1,305	+293.976%
2026-03-25	9.4500	9.8100	8.9600	9.1500	+1.667%	53	1,305	+257.377%
2026-03-24	8.9500	9.1500	8.7000	9.0000	-7.216%	155	1,296	+263.333%
2026-03-23	9.0500	9.8800	9.0000	9.7000	+14.522%	186	1,228	+237.113%
2026-03-20	8.7700	8.7700	8.3500	8.4700	-1.512%	12	1,169	+286.068%
2026-03-19	7.7200	8.6000	7.6500	8.6000	+4.369%	43	1,167	+280.233%
2026-03-18	7.0700	8.2400	7.0700	8.2400	+12.877%	2	1,148	+296.845%
2026-03-17	7.7000	8.0800	7.3000	7.3000	+2.672%	13	1,149	+347.945%
2026-03-16	7.2000	8.2000	7.1000	7.1100	-0.837%	111	1,148	+359.916%
2026-03-13	7.7500	8.1500	7.1300	7.1700	-8.546%	76	1,166	+356.067%
2026-03-12	8.4400	8.7600	7.7500	7.8400	-16.239%	79	1,168	+317.092%
2026-03-11	10.4500	10.5200	9.0700	9.3600	-12.113%	360	1,146	+249.359%
2026-03-10	15.2500	15.2500	10.0500	10.6500	+7.794%	464	1,005	+207.042%
2026-03-09	9.9700	12.8000	9.4500	9.8800	-12.489%	526	916	+230.972%
2026-03-06	11.4500	11.8800	11.0800	11.2900	-6.073%	142	709	+189.637%
2026-03-05	13.8000	14.2500	10.6500	12.0200	-19.166%	615	643	+172.047%
2026-03-04	15.5400	16.4500	14.8100	14.8700	-0.999%	317	364	+119.906%
2026-03-03	14.7000	16.1000	14.1000	15.0200	+3.089%	122	309	+117.710%
2026-03-02	16.0000	16.5000	14.5700	14.5700	-8.938%	325	284	+124.434%
2026-02-27	17.8000	18.3500	15.5000	16.0000	-21.376%	371	353	+104.375%
2026-02-26	20.4500	20.4500	19.8500	20.3500	+4.897%	17	149	+60.688%
2026-02-25	19.3000	19.5000	19.3000	19.4000	+4.865%	10	152	+68.557%
2026-02-24	18.2000	18.5600	18.1800	18.5000	+1.648%	18	152	+76.757%
2026-02-23	18.7500	19.0500	18.2000	18.2000	-10.123%	30	160	+79.670%
2026-02-20	21.1000	21.4000	19.9500	20.2500	-2.410%	38	157	+61.481%
2026-02-19	21.8500	21.8500	20.6500	20.7500	-7.572%	8	164	+57.590%
2026-02-18	22.2500	22.8500	21.0400	22.4500	+9.193%	103	167	+45.657%
2026-02-17	21.3500	21.7500	19.3800	20.5600	+0.538%	266	176	+59.047%
2026-02-13	20.0000	20.6500	19.5900	20.4500	-6.450%	57	250	+59.902%
2026-02-12	24.2500	24.2500	21.8600	21.8600	-13.563%	37	250	+49.588%
2026-02-11	25.0000	26.0000	24.2400	25.2900	+4.074%	54	245	+29.300%
2026-02-10	22.8500	24.5000	22.8500	24.3000	+10.706%	13	256	+34.568%
2026-02-09	21.5000	22.6000	21.0000	21.9500	+9.476%	96	255	+48.975%
2026-02-06	19.8000	20.5000	19.5500	20.0500	+16.570%	112	246	+63.092%
2026-02-05	19.2500	19.2500	16.9500	17.2000	-14.000%	130	272	+90.116%
2026-02-04	21.0000	21.5000	19.2500	20.0000	-9.910%	21	223	+63.500%
2026-02-03	23.5000	23.5000	22.2000	22.2000	+0.226%	3	225	+47.297%
2026-02-02	22.1000	22.3500	22.0000	22.1500	+0.682%	52	224	+47.630%
2026-01-30	23.4000	23.4200	22.0000	22.0000	-1.830%	7	210	+48.636%
2026-01-29	23.0000	23.0000	22.0000	22.4100	+4.965%	255	213	+45.917%
2026-01-28	20.9700	22.0000	20.7800	21.3500	+4.146%	104	180	+53.162%
2026-01-27	20.7000	21.0000	19.9200	20.5000	-4.429%	167	202	+59.512%
2026-01-26	21.7500	21.7500	21.2500	21.4500	+1.179%	4	96	+52.448%
2026-01-23	23.9000	23.9000	21.2000	21.2000	-19.758%	157	95	+54.245%
2026-01-21	26.4000	26.4200	26.4000	26.4200	-1.784%	2	59	+23.770%
2026-01-20	26.6000	27.5000	26.4500	26.9000	-4.711%	60	59	+21.561%
2026-01-16	28.9000	29.3000	28.1400	28.2300	-2.990%	116	47	+15.834%
2026-01-15	28.9000	29.1000	28.9000	29.1000	+17.576%	2	47	+12.371%
2026-01-14	26.0000	26.0000	24.3500	24.7500	-7.753%	8	48	+32.121%
2026-01-12	27.2500	27.2800	26.8300	26.8300	-3.246%	34	49	+21.878%
2026-01-09	28.2000	28.6000	27.0600	27.7300	-2.359%	26	46	+17.923%
2026-01-08	29.0000	29.3000	28.3700	28.4000	-3.336%	28	57	+15.141%
2026-01-07	30.0000	30.2900	27.9100	29.3800	-6.848%	100	48	+11.300%
2026-01-06	31.5300	31.6900	31.4100	31.5400	0.000%	34	4	+3.678%