Dark

GS20270617C600
GS Jun 17 2027 600.00 Call (GS270617C00600000)
option OPRA

EOD

Jun 30, 2026

437.40-19.018%(-102.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	437.4000	437.4000	437.4000	437.4000	-19.018%	1	236	0.000%
2026-06-17	540.1200	540.1200	540.1200	540.1200	+6.806%	1	235	-19.018%
2026-06-04	505.7000	505.7000	505.7000	505.7000	+2.887%	5	235	-13.506%
2026-06-02	479.5500	494.4000	479.5500	491.5100	+15.813%	9	234	-11.009%
2026-05-28	424.4000	424.4000	424.4000	424.4000	+12.693%	1	239	+3.063%
2026-05-15	377.3300	377.3300	376.6000	376.6000	-3.641%	2	239	+16.144%
2026-05-14	390.8300	390.8300	390.8300	390.8300	+4.347%	1	238	+11.916%
2026-05-13	374.5500	374.5500	374.5500	374.5500	+5.805%	1	236	+16.780%
2026-04-28	354.0000	354.0000	354.0000	354.0000	-3.014%	16	236	+23.559%
2026-04-23	365.0000	365.0000	365.0000	365.0000	+3.239%	1	252	+19.836%
2026-04-17	353.5500	353.5500	353.5500	353.5500	+0.744%	1	251	+23.717%
2026-04-08	350.9400	350.9400	350.9400	350.9400	+35.760%	1	252	+24.637%
2026-03-27	261.5700	261.5700	258.5000	258.5000	-4.984%	2	252	+69.207%
2026-03-26	272.2300	272.2300	272.0600	272.0600	+11.045%	2	251	+60.773%
2026-03-12	248.1000	248.1000	245.0000	245.0000	-5.405%	2	251	+78.531%
2026-03-09	259.0000	259.0000	259.0000	259.0000	-3.682%	1	249	+68.880%
2026-03-06	268.9000	268.9000	268.9000	268.9000	-4.493%	1	250	+62.663%
2026-03-05	281.5500	281.5500	281.5500	281.5500	-5.748%	1	249	+55.354%
2026-03-03	292.5800	298.7200	292.5800	298.7200	-3.701%	2	248	+46.425%
2026-03-02	309.7300	310.6500	309.6700	310.2000	-14.065%	5	246	+41.006%
2026-02-26	360.9700	360.9700	360.9700	360.9700	-3.639%	5	245	+21.174%
2026-01-20	374.6000	374.6000	374.6000	374.6000	-6.404%	1	245	+16.765%
2026-01-15	400.4000	400.4000	400.2000	400.2300	+11.485%	5	245	+9.287%
2026-01-14	359.0000	359.0000	359.0000	359.0000	-5.730%	1	250	+21.838%
2026-01-05	380.8200	380.8200	380.8200	380.8200	+14.532%	1	251	+14.857%
2026-01-02	332.5000	332.5000	332.5000	332.5000	-3.061%	1	251	+31.549%
2025-12-26	343.0000	343.0000	343.0000	343.0000	-1.606%	1	251	+27.522%
2025-12-24	348.6000	348.6000	348.6000	348.6000	+7.493%	1	251	+25.473%
2025-12-18	323.9500	324.3000	323.9500	324.3000	-3.857%	2	251	+34.875%
2025-12-10	337.2000	337.3100	335.7900	337.3100	+7.032%	3	251	+29.673%
2025-12-09	312.3000	319.7000	312.3000	315.1500	+11.652%	53	254	+38.791%
2025-12-05	282.2600	282.2600	282.2600	282.2600	+0.227%	1	201	+54.964%
2025-12-04	284.1000	284.1000	281.6200	281.6200	+9.261%	3	202	+55.316%
2025-12-01	257.8500	257.8500	257.7500	257.7500	-6.693%	4	201	+69.699%
2025-11-13	276.2400	276.2400	276.2400	276.2400	+0.294%	3	201	+58.341%
2025-11-12	275.4300	275.4300	275.4300	275.4300	+24.146%	1	200	+58.806%
2025-11-07	221.8600	221.8600	221.8600	221.8600	-10.540%	4	200	+97.151%
2025-11-04	248.0000	248.0000	248.0000	248.0000	+1.953%	1	200	+76.371%
2025-11-03	243.2500	243.2500	243.2500	243.2500	+11.557%	1	202	+79.815%
2025-10-20	217.4000	218.0500	217.4000	218.0500	+4.430%	2	202	+100.596%
2025-10-17	207.8000	208.8000	207.8000	208.8000	-8.220%	2	202	+109.483%
2025-10-09	227.7500	227.7500	227.5000	227.5000	-7.757%	2	202	+92.264%
2025-10-06	246.6300	246.6300	246.6300	246.6300	-2.108%	1	202	+77.351%
2025-09-26	251.9400	251.9400	251.9400	251.9400	-2.575%	1	203	+73.613%
2025-09-23	265.8600	265.8600	258.6000	258.6000	+2.599%	15	204	+69.142%
2025-09-19	252.0500	252.0500	252.0500	252.0500	+4.261%	1	209	+73.537%
2025-09-17	241.7500	241.7500	241.7500	241.7500	+0.670%	1	210	+80.931%
2025-09-15	240.1400	240.1400	240.1400	240.1400	+4.065%	1	210	+82.144%
2025-09-12	230.7600	230.7600	230.7600	230.7600	+4.753%	1	211	+89.548%
2025-09-10	220.2900	220.2900	220.2900	220.2900	+1.297%	5	210	+98.556%
2025-09-09	217.4700	217.4700	217.4700	217.4700	+16.201%	1	205	+101.131%
2025-09-02	187.1500	187.1500	187.1500	187.1500	-8.260%	1	204	+133.716%
2025-08-27	203.8600	204.0000	203.8600	204.0000	+3.030%	5	203	+114.412%
2025-08-22	198.0000	198.0000	198.0000	198.0000	+9.908%	1	199	+120.909%
2025-08-19	185.6700	185.6700	180.1500	180.1500	-5.433%	2	200	+142.798%
2025-08-15	190.5000	190.5000	190.5000	190.5000	-4.964%	1	200	+129.606%
2025-08-13	198.6000	200.4500	198.2600	200.4500	-0.767%	5	199	+118.209%
2025-08-12	196.8000	202.0000	196.8000	202.0000	+4.070%	5	194	+116.535%
2025-07-30	194.1000	194.1000	194.1000	194.1000	+0.310%	1	195	+125.348%
2025-07-29	193.5000	193.5000	193.5000	193.5000	+3.338%	2	194	+126.047%
2025-07-25	187.2500	187.2500	187.2500	187.2500	+1.766%	2	196	+133.591%
2025-07-24	184.0000	184.0000	184.0000	184.0000	+7.602%	1	198	+137.717%
2025-07-23	171.0000	171.0000	171.0000	171.0000	-2.286%	2	197	+155.789%
2025-07-17	175.0000	175.0000	175.0000	175.0000	+0.575%	3	195	+149.943%
2025-07-15	173.0000	174.0000	173.0000	174.0000	+1.606%	2	195	+151.379%
2025-07-08	171.2500	171.2500	171.2500	171.2500	-6.180%	1	195	+155.416%
2025-07-07	182.4500	182.6500	182.0200	182.5300	-1.399%	6	194	+139.632%
2025-07-02	185.1200	185.1200	185.1200	185.1200	+8.926%	5	197	+136.279%
2025-06-27	169.9500	169.9500	169.9500	169.9500	+14.909%	2	198	+157.370%
2025-06-24	146.5400	147.9000	146.5400	147.9000	+13.577%	13	198	+195.740%
2025-06-23	130.2200	130.2200	130.2200	130.2200	-2.493%	1	198	+235.893%
2025-06-20	133.5500	133.5500	133.5500	133.5500	+7.226%	6	199	+227.518%
2025-06-17	126.6800	128.1100	124.5500	124.5500	-2.543%	6	202	+251.184%
2025-06-16	126.2200	127.8000	126.2200	127.8000	+9.334%	4	204	+242.254%
2025-06-10	116.8900	116.8900	116.8900	116.8900	-2.266%	2	202	+274.198%
2025-06-09	119.6000	119.6000	119.6000	119.6000	+8.678%	2	202	+265.719%
2025-06-04	110.0500	110.0500	110.0500	110.0500	-2.265%	1	203	+297.456%
2025-06-03	111.2100	112.6000	111.2100	112.6000	+1.900%	2	203	+288.455%
2025-05-29	110.5000	110.5000	110.5000	110.5000	-6.593%	2	203	+295.837%
2025-05-28	118.3000	118.3000	118.3000	118.3000	+4.737%	1	201	+269.738%
2025-05-20	113.0000	113.3500	111.9500	112.9500	-6.815%	19	201	+287.251%
2025-05-16	121.2600	121.2600	121.2100	121.2100	+1.516%	4	182	+260.861%
2025-05-15	118.0000	119.5000	118.0000	119.4000	+1.947%	13	182	+266.332%
2025-05-14	112.3100	117.1200	111.0000	117.1200	+4.478%	9	182	+273.463%
2025-05-13	108.1700	112.1000	107.3300	112.1000	+10.716%	22	183	+290.187%
2025-05-12	108.0000	108.0000	100.7900	101.2500	+11.928%	12	174	+332.000%
2025-05-09	90.4200	90.4600	90.4200	90.4600	-0.451%	10	175	+383.529%
2025-05-08	92.3000	92.3000	90.8700	90.8700	-0.992%	3	175	+381.347%
2025-05-02	91.7800	91.7800	91.7800	91.7800	+15.056%	20	172	+376.574%
2025-04-24	80.0000	80.0000	79.7700	79.7700	+6.930%	4	162	+448.326%
2025-04-23	78.3500	78.3500	74.6000	74.6000	+14.769%	13	163	+486.327%
2025-04-22	65.0000	65.0000	65.0000	65.0000	+13.043%	2	163	+572.923%
2025-04-16	57.5000	57.5000	57.5000	57.5000	-11.538%	10	164	+660.696%
2025-04-15	65.0000	65.0000	65.0000	65.0000	+3.158%	1	164	+572.923%
2025-04-14	63.0100	63.0100	63.0100	63.0100	+7.324%	2	165	+594.176%
2025-04-11	55.8500	58.7100	55.8500	58.7100	-6.810%	24	165	+645.018%
2025-04-09	46.0000	63.0000	46.0000	63.0000	+35.922%	2	165	+594.286%
2025-04-07	46.3500	46.3500	46.3500	46.3500	-6.458%	1	166	+843.689%
2025-04-04	49.5500	49.5500	49.5500	49.5500	-21.349%	2	166	+782.745%
2025-04-03	65.5600	65.9100	62.0500	63.0000	-26.100%	16	165	+594.286%
2025-04-02	78.1000	85.2500	78.1000	85.2500	+10.959%	11	165	+413.079%
2025-04-01	78.4500	78.4500	75.9300	76.8300	+10.166%	19	172	+469.309%
2025-03-31	69.7400	69.7400	69.7400	69.7400	-7.013%	1	172	+527.187%
2025-03-28	76.0800	76.0800	75.0000	75.0000	-7.407%	4	172	+483.200%
2025-03-27	81.0000	81.0000	81.0000	81.0000	-15.975%	1	171	+440.000%
2025-03-25	97.5000	97.5000	96.4000	96.4000	+11.963%	4	170	+353.734%
2025-03-21	86.1000	86.1000	86.1000	86.1000	+6.837%	2	169	+408.014%
2025-03-18	80.5900	80.5900	80.5900	80.5900	+0.738%	1	170	+442.747%
2025-03-17	80.0000	80.0000	80.0000	80.0000	+3.493%	1	170	+446.750%
2025-03-14	77.3000	77.3000	77.3000	77.3000	+16.856%	6	171	+465.847%
2025-03-13	66.4500	66.4500	66.1500	66.1500	-11.800%	22	150	+561.224%
2025-03-10	75.0000	75.0000	75.0000	75.0000	-19.778%	2	150	+483.200%
2025-03-06	93.3500	93.5500	93.2000	93.4900	-10.919%	104	148	+367.858%
2025-03-05	98.4000	104.9500	98.4000	104.9500	+7.421%	24	145	+316.770%
2025-03-04	97.7000	97.7000	97.4500	97.7000	-9.929%	37	141	+347.697%
2025-03-03	108.4700	108.4700	108.4700	108.4700	-5.678%	10	104	+303.245%
2025-02-25	115.0000	115.0000	115.0000	115.0000	-14.530%	1	94	+280.348%
2025-02-21	134.5500	134.5500	134.5500	134.5500	+2.592%	2	94	+225.084%
2025-02-20	132.8800	132.8800	131.1500	131.1500	-15.643%	65	94	+233.511%
2025-02-19	155.4700	155.4700	155.4700	155.4700	+13.003%	1	30	+181.340%
2025-02-12	138.5100	139.3900	137.1500	137.5800	-2.439%	35	30	+217.924%
2025-02-11	139.4900	141.0200	139.4900	141.0200	+1.177%	2	8	+210.169%
2025-02-10	140.3100	140.6200	139.3800	139.3800	0.000%	9	6	+213.818%