Dark

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

EOD

Aug 19, 2026

29.71-1.525%(-0.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	28.6900	29.9000	28.6900	29.7100	-1.525%	4	1,829	0.000%
2026-08-18	30.5900	30.6200	30.1700	30.1700	-7.454%	6	1,828	-1.525%
2026-08-14	32.8500	33.0700	32.1500	32.6000	-8.453%	6	1,831	-8.865%
2026-08-13	35.7000	35.9500	35.0900	35.6100	+2.034%	40	1,828	-16.568%
2026-08-12	36.0200	36.0700	34.6700	34.9000	+4.055%	12	1,794	-14.871%
2026-08-11	34.4200	34.4200	33.1500	33.5400	+0.209%	13	1,789	-11.419%
2026-08-10	36.5100	36.5100	33.0500	33.4700	-6.898%	7	1,790	-11.234%
2026-08-07	36.5200	36.5300	35.8100	35.9500	-9.741%	21	1,792	-17.357%
2026-08-04	38.6000	40.5000	37.7800	39.8300	+31.887%	6	1,800	-25.408%
2026-08-03	31.4300	31.4500	30.1400	30.2000	-4.188%	9	1,800	-1.623%
2026-07-31	31.9400	32.5500	31.4800	31.5200	-6.302%	16	1,799	-5.742%
2026-07-30	31.8400	35.1000	31.2100	33.6400	+10.223%	158	1,806	-11.683%
2026-07-29	34.9500	35.3400	29.5000	30.5200	-21.542%	96	1,856	-2.654%
2026-07-28	38.0000	40.3200	37.5000	38.9000	-9.324%	43	1,814	-23.625%
2026-07-27	49.2000	49.5300	42.9000	42.9000	-5.714%	39	1,818	-30.746%
2026-07-24	46.5000	46.6500	45.5000	45.5000	-4.170%	18	1,834	-34.703%
2026-07-23	50.2500	50.5500	47.4800	47.4800	-11.169%	7	1,842	-37.426%
2026-07-22	50.6000	55.2000	50.6000	53.4500	+7.007%	114	1,844	-44.415%
2026-07-21	48.0400	50.4500	47.9300	49.9500	+4.063%	33	1,887	-40.521%
2026-07-17	48.0000	48.0500	48.0000	48.0000	-8.745%	27	1,897	-38.104%
2026-07-16	55.6900	55.7100	52.6000	52.6000	-15.840%	5	1,874	-43.517%
2026-07-15	62.5000	67.0000	62.5000	62.5000	-0.794%	91	1,873	-52.464%
2026-07-14	58.1000	63.0000	58.1000	63.0000	+58.291%	1,002	1,872	-52.841%
2026-07-13	39.8000	39.8000	39.8000	39.8000	-7.764%	2	1,826	-25.352%
2026-07-10	43.0500	43.5000	42.9900	43.1500	-3.077%	32	1,826	-31.147%
2026-07-09	43.5800	44.5500	43.5800	44.5200	+7.718%	18	1,828	-33.266%
2026-07-06	42.3000	42.5000	41.0300	41.3300	+17.985%	57	1,832	-28.115%
2026-07-02	37.1500	37.1500	35.0300	35.0300	+7.125%	4	1,816	-15.187%
2026-07-01	33.8500	35.1500	32.7000	32.7000	-6.997%	51	1,816	-9.144%
2026-06-30	34.8000	35.1600	34.6000	35.1600	-4.586%	20	1,826	-15.501%
2026-06-29	36.8500	36.8500	36.8500	36.8500	-28.654%	1	1,832	-19.376%
2026-06-25	51.8800	51.8800	51.6500	51.6500	-9.734%	3	1,832	-42.478%
2026-06-22	57.2200	57.2200	57.2200	57.2200	+13.644%	1	1,829	-48.078%
2026-06-16	51.1500	51.1500	50.2000	50.3500	+2.130%	8	1,830	-40.993%
2026-06-15	50.0000	50.0000	49.0900	49.3000	+40.256%	5	1,828	-39.736%
2026-06-11	35.0000	35.4000	34.5800	35.1500	-1.788%	30	1,828	-15.477%
2026-06-10	35.8100	35.9800	34.7000	35.7900	-6.797%	143	1,829	-16.988%
2026-06-09	38.4000	38.4000	38.4000	38.4000	-11.785%	2	1,797	-22.630%
2026-06-08	44.4000	44.4000	43.1900	43.5300	-9.426%	37	1,797	-31.748%
2026-06-05	49.0000	49.4100	48.0600	48.0600	-8.457%	32	1,789	-38.181%
2026-06-04	42.1000	53.8000	42.1000	52.5000	+42.663%	342	1,787	-43.410%
2026-06-01	32.0500	36.8000	32.0500	36.8000	+24.282%	5	1,798	-19.266%
2026-05-29	29.4000	29.6100	29.2900	29.6100	+9.870%	10	1,798	+0.338%
2026-05-28	25.8000	27.7800	24.6500	26.9500	+2.981%	739	1,800	+10.241%
2026-05-27	26.3200	26.9000	24.9000	26.1700	+2.829%	118	1,541	+13.527%
2026-05-26	25.5000	25.5000	25.2500	25.4500	-1.624%	4	1,556	+16.739%
2026-05-22	25.4900	26.1000	25.3500	25.8700	+20.606%	26	1,557	+14.843%
2026-05-21	23.7500	25.0800	21.0500	21.4500	-7.463%	703	1,562	+38.508%
2026-05-20	17.0000	23.2500	16.7500	23.1800	+48.115%	377	1,562	+28.171%
2026-05-19	16.0000	16.8000	14.7000	15.6500	-8.746%	192	1,553	+89.840%
2026-05-18	18.6000	18.8000	16.3900	17.1500	-7.297%	339	1,553	+73.236%
2026-05-15	18.7000	19.3100	17.2000	18.5000	-11.058%	932	1,553	+60.595%
2026-05-14	21.0000	21.8000	19.4000	20.8000	+6.667%	914	1,556	+42.837%
2026-05-13	16.9000	20.0000	16.9000	19.5000	+8.333%	510	1,392	+52.359%
2026-05-12	16.2000	18.2000	14.8500	18.0000	+5.572%	987	1,392	+65.056%
2026-05-11	15.6000	17.2000	15.5000	17.0500	+10.356%	119	1,392	+74.252%
2026-05-08	15.7000	15.9500	14.7400	15.4500	+2.658%	223	1,379	+92.298%
2026-05-07	16.0000	16.2400	13.8000	15.0500	-5.938%	465	1,357	+97.409%
2026-05-06	16.0000	16.3500	14.8500	16.0000	+11.111%	613	1,337	+85.688%
2026-05-05	13.6000	14.9500	13.3100	14.4000	+14.286%	579	1,233	+106.319%
2026-05-04	14.6000	14.8500	12.3400	12.6000	-18.710%	591	1,212	+135.794%
2026-05-01	15.2000	16.9000	15.2000	15.5000	-2.821%	229	1,262	+91.677%
2026-04-30	15.6500	16.5500	14.9200	15.9500	+1.592%	413	1,262	+86.270%
2026-04-29	15.7000	15.7000	15.7000	15.7000	-7.918%	2	1,282	+89.236%
2026-04-28	17.3000	17.3000	16.5000	17.0500	+3.333%	12	1,282	+74.252%
2026-04-27	16.4000	16.9500	16.4000	16.5000	-0.302%	10	1,283	+80.061%
2026-04-24	16.2000	16.9000	16.2000	16.5500	-1.488%	34	1,284	+79.517%
2026-04-23	17.0000	17.2000	16.5500	16.8000	-1.754%	10	1,287	+76.845%
2026-04-22	17.5000	17.7300	16.9700	17.1000	+9.615%	24	1,286	+73.743%
2026-04-20	15.3000	15.6000	15.3000	15.6000	+5.051%	8	1,287	+90.449%
2026-04-17	14.5000	15.2600	14.4000	14.8500	+10.000%	40	1,289	+100.067%
2026-04-16	13.4000	13.5500	13.3800	13.5000	+3.290%	12	1,287	+120.074%
2026-04-15	13.0000	13.4000	13.0000	13.0700	+0.927%	27	1,288	+127.314%
2026-04-14	12.0000	13.0500	11.3000	12.9500	+17.727%	262	1,294	+129.421%
2026-04-13	11.3000	11.3000	11.0000	11.0000	-18.999%	2	1,288	+170.091%
2026-04-10	11.7500	13.5800	11.7500	13.5800	-2.652%	2	1,286	+118.778%
2026-04-09	14.0000	14.0000	13.8900	13.9500	-1.134%	6	1,286	+112.975%
2026-04-08	13.8000	15.1100	13.3500	14.1100	+22.802%	75	1,286	+110.560%
2026-04-07	11.4800	11.5500	10.9500	11.4900	+2.133%	12	1,303	+158.573%
2026-04-06	11.7700	12.0100	10.8000	11.2500	+2.740%	39	1,301	+164.089%
2026-04-02	9.5000	11.7800	9.5000	10.9500	+6.829%	31	1,301	+171.324%
2026-04-01	10.1800	11.2000	10.1700	10.2500	+5.344%	87	1,301	+189.854%
2026-03-31	8.9700	9.7300	8.8300	9.7300	+23.165%	6	1,308	+205.344%
2026-03-27	7.6000	8.1500	7.4500	7.9000	-4.819%	11	1,308	+276.076%
2026-03-26	8.3000	8.3000	8.3000	8.3000	-9.290%	1	1,305	+257.952%
2026-03-25	9.4500	9.8100	8.9600	9.1500	+1.667%	53	1,305	+224.699%
2026-03-24	8.9500	9.1500	8.7000	9.0000	-7.216%	155	1,296	+230.111%
2026-03-23	9.0500	9.8800	9.0000	9.7000	+14.522%	186	1,228	+206.289%
2026-03-20	8.7700	8.7700	8.3500	8.4700	-1.512%	12	1,169	+250.767%
2026-03-19	7.7200	8.6000	7.6500	8.6000	+4.369%	43	1,167	+245.465%
2026-03-18	7.0700	8.2400	7.0700	8.2400	+12.877%	2	1,148	+260.558%
2026-03-17	7.7000	8.0800	7.3000	7.3000	+2.672%	13	1,149	+306.986%
2026-03-16	7.2000	8.2000	7.1000	7.1100	-0.837%	111	1,148	+317.862%
2026-03-13	7.7500	8.1500	7.1300	7.1700	-8.546%	76	1,166	+314.365%
2026-03-12	8.4400	8.7600	7.7500	7.8400	-16.239%	79	1,168	+278.954%
2026-03-11	10.4500	10.5200	9.0700	9.3600	-12.113%	360	1,146	+217.415%
2026-03-10	15.2500	15.2500	10.0500	10.6500	+7.794%	464	1,005	+178.967%
2026-03-09	9.9700	12.8000	9.4500	9.8800	-12.489%	526	916	+200.709%
2026-03-06	11.4500	11.8800	11.0800	11.2900	-6.073%	142	709	+163.153%
2026-03-05	13.8000	14.2500	10.6500	12.0200	-19.166%	615	643	+147.171%
2026-03-04	15.5400	16.4500	14.8100	14.8700	-0.999%	317	364	+99.798%
2026-03-03	14.7000	16.1000	14.1000	15.0200	+3.089%	122	309	+97.803%
2026-03-02	16.0000	16.5000	14.5700	14.5700	-8.938%	325	284	+103.912%
2026-02-27	17.8000	18.3500	15.5000	16.0000	-21.376%	371	353	+85.688%
2026-02-26	20.4500	20.4500	19.8500	20.3500	+4.897%	17	149	+45.995%
2026-02-25	19.3000	19.5000	19.3000	19.4000	+4.865%	10	152	+53.144%
2026-02-24	18.2000	18.5600	18.1800	18.5000	+1.648%	18	152	+60.595%
2026-02-23	18.7500	19.0500	18.2000	18.2000	-10.123%	30	160	+63.242%
2026-02-20	21.1000	21.4000	19.9500	20.2500	-2.410%	38	157	+46.716%
2026-02-19	21.8500	21.8500	20.6500	20.7500	-7.572%	8	164	+43.181%
2026-02-18	22.2500	22.8500	21.0400	22.4500	+9.193%	103	167	+32.339%
2026-02-17	21.3500	21.7500	19.3800	20.5600	+0.538%	266	176	+44.504%
2026-02-13	20.0000	20.6500	19.5900	20.4500	-6.450%	57	250	+45.281%
2026-02-12	24.2500	24.2500	21.8600	21.8600	-13.563%	37	250	+35.910%
2026-02-11	25.0000	26.0000	24.2400	25.2900	+4.074%	54	245	+17.477%
2026-02-10	22.8500	24.5000	22.8500	24.3000	+10.706%	13	256	+22.263%
2026-02-09	21.5000	22.6000	21.0000	21.9500	+9.476%	96	255	+35.353%
2026-02-06	19.8000	20.5000	19.5500	20.0500	+16.570%	112	246	+48.180%
2026-02-05	19.2500	19.2500	16.9500	17.2000	-14.000%	130	272	+72.733%
2026-02-04	21.0000	21.5000	19.2500	20.0000	-9.910%	21	223	+48.550%
2026-02-03	23.5000	23.5000	22.2000	22.2000	+0.226%	3	225	+33.829%
2026-02-02	22.1000	22.3500	22.0000	22.1500	+0.682%	52	224	+34.131%
2026-01-30	23.4000	23.4200	22.0000	22.0000	-1.830%	7	210	+35.045%
2026-01-29	23.0000	23.0000	22.0000	22.4100	+4.965%	255	213	+32.575%
2026-01-28	20.9700	22.0000	20.7800	21.3500	+4.146%	104	180	+39.157%
2026-01-27	20.7000	21.0000	19.9200	20.5000	-4.429%	167	202	+44.927%
2026-01-26	21.7500	21.7500	21.2500	21.4500	+1.179%	4	96	+38.508%
2026-01-23	23.9000	23.9000	21.2000	21.2000	-19.758%	157	95	+40.142%
2026-01-21	26.4000	26.4200	26.4000	26.4200	-1.784%	2	59	+12.453%
2026-01-20	26.6000	27.5000	26.4500	26.9000	-4.711%	60	59	+10.446%
2026-01-16	28.9000	29.3000	28.1400	28.2300	-2.990%	116	47	+5.243%
2026-01-15	28.9000	29.1000	28.9000	29.1000	+17.576%	2	47	+2.096%
2026-01-14	26.0000	26.0000	24.3500	24.7500	-7.753%	8	48	+20.040%
2026-01-12	27.2500	27.2800	26.8300	26.8300	-3.246%	34	49	+10.734%
2026-01-09	28.2000	28.6000	27.0600	27.7300	-2.359%	26	46	+7.140%
2026-01-08	29.0000	29.3000	28.3700	28.4000	-3.336%	28	57	+4.613%
2026-01-07	30.0000	30.2900	27.9100	29.3800	-6.848%	100	48	+1.123%
2026-01-06	31.5300	31.6900	31.4100	31.5400	0.000%	34	4	-5.802%