Dark

GS20270617C700
GS Jun 17 2027 700.00 Call (GS270617C00700000)
option OPRA

EOD

Jul 1, 2026

350.00-4.372%(-16.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	350.0000	350.0000	350.0000	350.0000	-4.372%	10	207	0.000%
2026-06-26	366.0000	366.0000	366.0000	366.0000	-14.486%	1	210	-4.372%
2026-06-04	403.2500	428.0000	403.2500	428.0000	+7.828%	3	209	-18.224%
2026-06-02	396.9300	396.9300	396.9300	396.9300	+4.332%	1	208	-11.823%
2026-06-01	380.4500	380.4500	380.4500	380.4500	+9.290%	1	208	-8.004%
2026-05-29	349.6800	349.6800	348.1100	348.1100	+18.284%	2	208	+0.543%
2026-05-15	294.3000	294.3000	294.3000	294.3000	+3.263%	3	207	+18.926%
2026-05-06	285.0000	285.0000	285.0000	285.0000	+0.423%	5	207	+22.807%
2026-04-21	283.8000	283.8000	283.8000	283.8000	+10.098%	1	210	+23.326%
2026-04-14	257.7700	257.7700	257.7700	257.7700	-5.193%	1	210	+35.780%
2026-04-08	271.8900	271.8900	271.8900	271.8900	+23.581%	1	209	+28.729%
2026-03-31	220.0100	220.0100	220.0100	220.0100	+13.524%	1	210	+59.084%
2026-03-27	193.8000	193.8000	193.8000	193.8000	-4.748%	2	211	+80.599%
2026-03-26	203.7300	203.7300	203.4600	203.4600	-4.501%	2	213	+72.024%
2026-03-23	213.0500	213.0500	213.0500	213.0500	+13.608%	1	212	+64.281%
2026-03-17	187.5300	187.5300	187.5300	187.5300	+5.354%	2	211	+86.637%
2026-03-12	178.9000	178.9000	178.0000	178.0000	-15.560%	26	209	+96.629%
2026-03-10	210.8000	210.8000	210.8000	210.8000	+2.380%	25	208	+66.034%
2026-03-06	205.9000	205.9000	205.9000	205.9000	-1.483%	1	200	+69.985%
2026-03-03	209.0000	209.0000	209.0000	209.0000	-10.600%	1	200	+67.464%
2026-03-02	210.8500	233.7800	210.8500	233.7800	-6.488%	2	199	+49.713%
2026-02-05	247.0000	250.0000	247.0000	250.0000	-15.156%	2	199	+40.000%
2026-02-03	294.6600	294.6600	294.6600	294.6600	+3.118%	1	200	+18.781%
2026-01-30	285.7500	285.7500	285.7500	285.7500	+1.330%	1	201	+22.485%
2026-01-23	282.0000	282.0000	282.0000	282.0000	-9.904%	1	202	+24.113%
2026-01-20	302.0000	313.0000	302.0000	313.0000	-2.577%	3	202	+11.821%
2026-01-15	321.6000	321.6000	321.2800	321.2800	+8.541%	5	201	+8.939%
2026-01-13	296.0000	296.0000	296.0000	296.0000	-4.516%	2	202	+18.243%
2026-01-06	311.5900	311.5900	310.0000	310.0000	+0.672%	4	203	+12.903%
2026-01-05	307.9300	307.9300	307.9300	307.9300	+26.149%	1	201	+13.662%
2025-12-31	244.1000	244.1000	244.1000	244.1000	-1.921%	1	201	+43.384%
2025-12-18	250.2100	250.2100	248.8800	248.8800	-0.308%	5	201	+40.630%
2025-12-16	250.0000	250.0000	249.6500	249.6500	-0.092%	2	201	+40.196%
2025-12-09	249.9300	249.9300	249.8800	249.8800	+13.360%	2	201	+40.067%
2025-12-05	211.2300	220.5700	211.2300	220.4300	+4.603%	12	201	+58.781%
2025-12-04	212.6500	213.3600	210.5800	210.7300	+1.313%	66	204	+66.089%
2025-12-03	208.0000	208.0000	208.0000	208.0000	+9.647%	1	207	+68.269%
2025-12-01	189.5500	189.7000	189.3000	189.7000	+10.903%	10	208	+84.502%
2025-11-25	171.6500	171.6500	171.0500	171.0500	+0.276%	2	203	+104.619%
2025-11-20	170.5800	170.5800	170.5800	170.5800	-2.498%	1	202	+105.182%
2025-11-14	174.9500	174.9500	174.9500	174.9500	-15.019%	1	202	+100.057%
2025-11-12	205.8700	205.8700	205.8700	205.8700	+17.372%	1	200	+70.010%
2025-10-29	175.4000	175.4000	175.4000	175.4000	+1.740%	10	200	+99.544%
2025-10-28	178.0000	178.0000	172.4000	172.4000	+20.771%	3	200	+103.016%
2025-10-22	148.9800	148.9800	142.7500	142.7500	-6.178%	3	199	+145.184%
2025-10-21	151.7100	153.0000	151.7100	152.1500	+2.999%	14	198	+130.036%
2025-10-17	151.9000	151.9000	147.7200	147.7200	-18.206%	4	196	+136.935%
2025-10-06	180.4000	180.9000	180.3000	180.6000	+3.972%	32	197	+93.798%
2025-10-03	175.3400	175.8500	173.7000	173.7000	-0.544%	38	181	+101.497%
2025-09-30	174.6500	174.6500	174.6500	174.6500	-6.158%	1	166	+100.401%
2025-09-29	186.1100	186.1500	186.1100	186.1100	+8.519%	20	167	+88.061%
2025-09-25	171.5000	171.5000	171.5000	171.5000	-11.884%	1	187	+104.082%
2025-09-23	189.1400	194.8400	189.1400	194.6300	+4.820%	5	187	+79.828%
2025-09-19	185.3500	189.5900	185.3500	185.6800	+0.776%	3	188	+88.496%
2025-09-18	185.6200	185.6200	184.2500	184.2500	+4.688%	4	189	+89.959%
2025-09-17	176.3200	176.8200	176.0000	176.0000	+5.087%	14	189	+98.864%
2025-09-16	167.4800	167.4800	167.4800	167.4800	-1.168%	5	201	+108.980%
2025-09-15	169.4600	169.4600	169.4600	169.4600	+1.418%	1	196	+106.538%
2025-09-12	167.0900	167.0900	167.0900	167.0900	-2.063%	1	195	+109.468%
2025-09-11	169.5100	170.6100	169.5100	170.6100	+10.959%	2	195	+105.146%
2025-09-09	150.0000	153.7600	150.0000	153.7600	+15.401%	4	193	+127.627%
2025-09-08	133.2400	133.2400	133.2400	133.2400	-6.004%	1	195	+162.684%
2025-09-04	141.7500	141.7500	141.7500	141.7500	+6.981%	1	196	+146.914%
2025-09-02	126.7900	132.5000	126.7900	132.5000	-5.721%	2	197	+164.151%
2025-08-29	140.7300	140.7300	140.5400	140.5400	-1.272%	20	183	+149.039%
2025-08-27	141.9500	142.3500	141.9500	142.3500	+2.817%	2	183	+145.873%
2025-08-26	138.4500	138.4500	138.4500	138.4500	+2.860%	1	181	+152.799%
2025-08-25	134.6000	134.6000	134.6000	134.6000	-1.392%	1	181	+160.030%
2025-08-22	136.5000	136.5000	136.5000	136.5000	+14.706%	2	180	+156.410%
2025-08-21	119.0000	119.0000	119.0000	119.0000	-2.658%	1	182	+194.118%
2025-08-20	122.2500	122.2500	122.2500	122.2500	-2.200%	1	181	+186.299%
2025-08-18	125.0000	125.0000	125.0000	125.0000	-3.765%	1	180	+180.000%
2025-08-15	130.5500	130.5500	129.8900	129.8900	-8.192%	2	179	+169.459%
2025-08-14	141.4800	141.4800	141.4800	141.4800	+1.601%	1	179	+147.385%
2025-08-13	139.2500	139.2500	139.2500	139.2500	+0.942%	1	179	+151.346%
2025-08-12	131.9000	137.9500	131.9000	137.9500	+11.116%	5	179	+153.715%
2025-08-05	124.0000	124.7200	124.0000	124.1500	-1.585%	12	180	+181.917%
2025-08-04	125.7800	126.6000	125.7800	126.1500	+5.565%	3	174	+177.447%
2025-08-01	119.5000	119.5000	119.5000	119.5000	-8.660%	1	174	+192.887%
2025-07-31	134.0000	134.0000	130.8300	130.8300	-3.089%	5	173	+167.523%
2025-07-30	135.0000	135.0000	135.0000	135.0000	+0.260%	1	175	+159.259%
2025-07-29	134.6500	134.6500	134.6500	134.6500	+5.442%	1	176	+159.933%
2025-07-25	127.9000	127.9000	127.7000	127.7000	-0.777%	2	175	+174.080%
2025-07-24	125.4000	129.0000	125.4000	128.7000	+3.398%	7	174	+171.950%
2025-07-23	114.8500	124.4700	114.8500	124.4700	+9.395%	3	173	+181.192%
2025-07-22	113.7800	113.7800	113.7800	113.7800	-3.658%	10	174	+207.611%
2025-07-21	118.1000	118.1000	118.1000	118.1000	-0.572%	2	166	+196.359%
2025-07-18	120.6000	120.6000	118.7800	118.7800	-2.639%	3	165	+194.662%
2025-07-17	125.7500	125.7500	120.6300	122.0000	+7.243%	4	165	+186.885%
2025-07-16	113.9800	113.9800	113.7600	113.7600	-8.479%	2	161	+207.665%
2025-07-14	124.3000	124.3000	124.3000	124.3000	+8.181%	2	159	+181.577%
2025-07-09	114.9000	114.9000	114.9000	114.9000	-1.795%	5	159	+204.613%
2025-07-08	121.2000	121.2000	117.0000	117.0000	-7.889%	2	162	+199.145%
2025-07-07	134.1800	134.1800	127.0000	127.0200	-5.343%	8	161	+175.547%
2025-07-03	132.6700	136.2000	132.6700	134.1900	+3.630%	29	161	+160.824%
2025-07-02	128.4700	130.9100	128.2700	129.4900	+1.204%	32	161	+170.291%
2025-07-01	130.0000	130.0000	125.0000	127.9500	+0.812%	3	149	+173.544%
2025-06-30	127.0000	129.9000	125.8500	126.9200	+9.697%	30	147	+175.764%
2025-06-27	119.0000	119.0000	115.5500	115.7000	+0.977%	4	137	+202.506%
2025-06-26	113.0000	114.5800	113.0000	114.5800	+13.277%	7	135	+205.463%
2025-06-25	101.1500	101.1500	101.1500	101.1500	+3.193%	1	135	+246.021%
2025-06-24	98.0400	98.0400	98.0200	98.0200	+22.986%	3	135	+257.070%
2025-06-17	79.7000	79.7000	79.7000	79.7000	+8.642%	1	133	+339.147%
2025-06-09	73.3600	73.3600	73.3600	73.3600	+2.458%	1	133	+377.099%
2025-05-19	66.7900	71.6000	66.7900	71.6000	-4.086%	2	132	+388.827%
2025-05-16	73.8300	74.6500	73.6900	74.6500	-0.916%	10	132	+368.855%
2025-05-15	75.4000	75.4000	75.3400	75.3400	+12.448%	2	131	+364.561%
2025-05-13	65.7300	67.6500	65.7300	67.0000	+20.960%	6	131	+422.388%
2025-05-02	55.3900	55.3900	55.3900	55.3900	+17.977%	6	128	+531.883%
2025-04-30	46.5600	47.3500	46.5600	46.9500	-2.391%	4	128	+645.474%
2025-04-29	47.8100	48.1000	47.8100	48.1000	-0.228%	9	130	+627.651%
2025-04-23	48.2100	48.2100	48.2100	48.2100	+35.726%	3	121	+625.990%
2025-04-15	36.1000	36.1000	35.5200	35.5200	+35.988%	2	121	+885.360%
2025-04-07	24.3400	26.1200	24.3400	26.1200	-25.499%	4	122	+1,239.969%
2025-04-03	35.0600	35.0600	35.0600	35.0600	-39.873%	3	122	+898.289%
2025-03-25	58.3100	58.3100	58.3100	58.3100	+2.352%	3	121	+500.240%
2025-03-24	56.9700	56.9700	56.9700	56.9700	+13.260%	3	121	+514.358%
2025-03-19	50.3000	50.3000	50.3000	50.3000	+9.348%	14	120	+595.825%
2025-03-17	46.0000	46.0000	46.0000	46.0000	+18.282%	2	134	+660.870%
2025-03-13	38.8900	38.8900	38.8900	38.8900	-9.998%	1	134	+799.974%
2025-03-10	45.4800	45.4800	41.1000	43.2100	-26.763%	17	134	+709.998%
2025-03-06	59.0000	59.0000	59.0000	59.0000	-9.231%	40	80	+493.220%
2025-03-05	65.0000	65.0000	65.0000	65.0000	+16.071%	2	80	+438.462%
2025-03-04	55.4800	56.0000	55.4800	56.0000	-25.333%	6	78	+525.000%
2025-02-26	74.5600	75.0000	74.5600	75.0000	+7.143%	38	72	+366.667%
2025-02-25	70.0000	70.0000	70.0000	70.0000	-31.373%	1	38	+400.000%
2025-02-19	104.0200	104.0200	102.0000	102.0000	+7.652%	6	38	+243.137%
2025-02-12	90.8700	94.7500	88.9600	94.7500	+2.599%	36	33	+269.393%
2025-02-11	91.1100	92.3500	91.1100	92.3500	+1.350%	3	15	+278.993%
2025-02-10	95.3500	95.3500	91.1200	91.1200	-7.689%	19	14	+284.109%
2025-02-07	98.7100	98.7100	98.7100	98.7100	+8.045%	20	11	+254.574%
2025-02-06	91.3600	91.3600	91.3600	91.3600	0.000%	1	1	+283.100%