Dark

GS20270617C580
GS Jun 17 2027 580.00 Call (GS270617C00580000)
option OPRA

EOD

Jun 29, 2026

462.00-17.352%(-97.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	462.0000	462.0000	462.0000	462.0000	-17.352%	20	813	0.000%
2026-06-17	559.0000	559.0000	559.0000	559.0000	+7.853%	10	817	-17.352%
2026-06-04	506.0000	518.3000	506.0000	518.3000	+21.410%	35	817	-10.862%
2026-05-21	424.0000	427.1000	424.0000	426.9000	+4.224%	50	839	+8.222%
2026-05-20	410.0000	410.0000	409.6000	409.6000	+11.304%	38	839	+12.793%
2026-05-07	368.0000	368.0000	368.0000	368.0000	-4.029%	2	853	+25.543%
2026-04-23	383.4500	383.4500	383.4500	383.4500	-0.403%	2	853	+20.485%
2026-04-20	386.0000	386.0000	385.0000	385.0000	+14.413%	20	853	+20.000%
2026-04-13	335.1400	336.5000	335.1400	336.5000	-6.528%	30	854	+37.296%
2026-04-09	360.0000	360.0000	360.0000	360.0000	+13.565%	1	855	+28.333%
2026-04-02	317.0000	317.0000	317.0000	317.0000	+3.006%	1	855	+45.741%
2026-03-31	303.4500	307.7500	302.0000	307.7500	+12.346%	7	855	+50.122%
2026-03-27	273.9300	273.9300	273.9300	273.9300	-7.142%	1	854	+68.656%
2026-03-24	295.0000	295.0000	295.0000	295.0000	+10.075%	2	854	+56.610%
2026-03-18	268.0000	268.0000	268.0000	268.0000	-10.368%	1	855	+72.388%
2026-03-05	299.0000	299.0000	299.0000	299.0000	-28.810%	1	855	+54.515%
2026-01-15	420.0000	420.0000	420.0000	420.0000	+9.948%	15	855	+10.000%
2026-01-14	381.3500	382.0000	381.3500	382.0000	+11.348%	2	855	+20.942%
2026-01-02	343.0700	343.0700	343.0700	343.0700	-1.504%	1	854	+34.666%
2025-12-29	348.3100	348.3100	348.3100	348.3100	-2.883%	1	855	+32.640%
2025-12-22	358.6500	358.6500	358.6500	358.6500	+3.060%	25	856	+28.816%
2025-12-12	348.0000	348.0000	348.0000	348.0000	+3.510%	4	855	+32.759%
2025-12-09	331.6000	336.2000	331.4000	336.2000	+3.637%	100	855	+37.418%
2025-12-08	323.2500	324.4000	323.2500	324.4000	+18.719%	41	855	+42.417%
2025-12-01	273.7500	273.7500	273.1500	273.2500	-6.067%	4	846	+69.076%
2025-11-12	290.9000	290.9000	290.9000	290.9000	+12.927%	1	836	+58.817%
2025-11-03	257.0400	258.7000	257.0400	257.6000	+16.931%	28	836	+79.348%
2025-10-23	220.2300	220.3000	220.2300	220.3000	-3.950%	2	836	+109.714%
2025-10-21	228.6700	229.7100	228.6700	229.3600	-10.371%	10	836	+101.430%
2025-10-13	252.3100	255.9000	252.3100	255.9000	-1.330%	13	841	+80.539%
2025-10-06	258.9600	259.3500	258.9600	259.3500	+0.687%	2	852	+78.138%
2025-09-17	256.6500	257.5800	256.6500	257.5800	+20.675%	2	853	+79.362%
2025-08-29	213.4500	213.4500	213.4500	213.4500	+8.681%	2	857	+116.444%
2025-08-19	196.3500	196.4000	196.0000	196.4000	-8.609%	4	857	+135.234%
2025-08-12	215.0000	215.1900	214.0000	214.9000	+10.830%	66	856	+114.984%
2025-08-11	193.4000	193.9000	193.4000	193.9000	-2.214%	3	838	+138.267%
2025-08-04	198.9500	198.9500	198.2900	198.2900	-0.731%	2	837	+132.992%
2025-07-28	199.9500	199.9500	199.7500	199.7500	+0.858%	2	836	+131.289%
2025-07-24	197.9400	198.1500	197.9400	198.0500	+6.022%	4	836	+133.274%
2025-07-16	187.4000	187.4000	186.8000	186.8000	-2.647%	8	835	+147.323%
2025-07-14	191.8800	191.8800	191.8800	191.8800	+0.329%	1	831	+140.775%
2025-07-10	191.4500	191.4500	191.2500	191.2500	+1.978%	2	831	+141.569%
2025-07-08	187.6000	187.6000	187.5400	187.5400	-3.692%	2	830	+146.347%
2025-07-07	194.2300	194.7300	193.9900	194.7300	-0.241%	20	829	+137.252%
2025-07-01	195.2000	195.2000	195.2000	195.2000	-0.510%	1	830	+136.680%
2025-06-30	196.5000	196.5000	196.2000	196.2000	+8.099%	2	830	+135.474%
2025-06-27	181.5000	181.5000	181.5000	181.5000	-0.548%	1	831	+154.545%
2025-06-26	182.4000	182.6000	182.2000	182.5000	+35.819%	8	831	+153.151%
2025-06-11	134.5900	134.5900	134.3700	134.3700	+3.242%	2	827	+243.827%
2025-06-09	130.1500	130.1500	130.1500	130.1500	+0.946%	2	826	+254.975%
2025-06-06	128.9300	128.9300	128.9300	128.9300	+6.290%	2	826	+258.334%
2025-06-05	121.5500	121.5500	121.3000	121.3000	+1.770%	2	827	+280.874%
2025-06-04	119.3000	119.3000	119.1000	119.1900	-2.343%	4	825	+287.616%
2025-06-03	122.2000	122.3000	122.0500	122.0500	+0.585%	8	825	+278.533%
2025-05-29	121.5400	121.7500	121.1000	121.3400	-4.682%	26	822	+280.748%
2025-05-28	126.9900	127.3500	126.9500	127.3000	-1.956%	34	822	+262.922%
2025-05-27	127.5500	129.9300	127.5000	129.8400	+10.109%	8	816	+255.823%
2025-05-23	118.4500	118.4500	117.9200	117.9200	-1.717%	4	816	+291.791%
2025-05-22	115.5000	120.4100	115.5000	119.9800	+3.271%	54	816	+285.064%
2025-05-21	116.0000	116.1800	115.8500	116.1800	-4.989%	6	794	+297.659%
2025-05-20	122.2800	122.2800	122.2800	122.2800	-5.575%	1	795	+277.821%
2025-05-16	129.0000	129.7200	129.0000	129.5000	+0.817%	40	796	+256.757%
2025-05-15	128.0000	130.0500	127.6500	128.4500	+0.816%	66	803	+259.673%
2025-05-14	127.4800	127.4800	127.4100	127.4100	+4.008%	2	775	+262.609%
2025-05-13	119.7500	122.5000	119.4200	122.5000	+9.326%	7	775	+277.143%
2025-05-12	113.5100	114.9600	112.0500	112.0500	+14.747%	24	781	+312.316%
2025-05-09	98.6000	99.0800	97.6500	97.6500	+3.170%	24	777	+373.118%
2025-05-07	94.6500	94.6500	94.6500	94.6500	-2.623%	1	777	+388.114%
2025-05-02	96.7000	97.2000	96.7000	97.2000	+4.069%	6	778	+375.309%
2025-05-01	93.4000	93.4000	93.4000	93.4000	+4.944%	5	777	+394.647%
2025-04-29	89.0000	89.0000	89.0000	89.0000	+1.171%	11	772	+419.101%
2025-04-24	87.9700	87.9700	87.9700	87.9700	+6.630%	3	772	+425.179%
2025-04-23	85.1000	88.9500	82.5000	82.5000	+23.429%	7	775	+460.000%
2025-04-21	66.8400	66.8400	66.8400	66.8400	-2.352%	2	781	+591.203%
2025-04-14	70.1500	70.1500	68.4500	68.4500	+15.938%	8	783	+574.945%
2025-04-11	59.0400	59.0400	59.0400	59.0400	-21.280%	6	779	+682.520%
2025-04-09	75.0000	75.0000	75.0000	75.0000	+42.450%	1	779	+516.000%
2025-04-08	55.2000	55.2000	52.6500	52.6500	-5.982%	3	778	+777.493%
2025-04-07	56.0000	56.0000	56.0000	56.0000	-1.408%	3	776	+725.000%
2025-04-04	54.2500	56.8000	54.2500	56.8000	-22.721%	2,006	779	+713.380%
2025-04-03	73.5000	73.5000	73.5000	73.5000	-11.552%	1	1,054	+528.571%
2025-03-28	84.5000	84.5000	83.1000	83.1000	-17.576%	4	1,054	+455.957%
2025-03-26	100.9700	100.9700	100.8200	100.8200	+7.427%	2	1,053	+358.242%
2025-03-20	93.8500	93.8500	93.8500	93.8500	+4.278%	1	1,053	+392.275%
2025-03-19	90.0000	90.0000	90.0000	90.0000	+15.237%	1	1,053	+413.333%
2025-03-10	77.6100	78.3500	77.6100	78.1000	-30.885%	123	1,052	+491.549%
2025-03-05	107.0000	113.0000	107.0000	113.0000	+2.727%	9	1,008	+308.850%
2025-03-04	110.0000	110.0000	110.0000	110.0000	-13.352%	1	1,001	+320.000%
2025-02-28	127.2000	127.2000	126.9500	126.9500	-6.654%	4	1,001	+263.923%
2025-02-24	136.0000	136.0000	136.0000	136.0000	-2.614%	1	1,001	+239.706%
2025-02-20	142.8200	143.1000	139.6500	139.6500	-8.576%	1,055	1,001	+230.827%
2025-02-11	152.7500	152.7500	152.7500	152.7500	-3.286%	1	2	+202.455%
2025-02-06	157.9400	157.9400	157.9400	157.9400	0.000%	1	1	+192.516%