Dark

GS20270617C720
GS Jun 17 2027 720.00 Call (GS270617C00720000)
option OPRA

EOD

Jul 1, 2026

353.50+5.680%(+19.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	338.0700	353.5000	331.9200	353.5000	+5.680%	9	113	0.000%
2026-06-30	349.0000	349.0000	334.0500	334.5000	-2.931%	10	115	+5.680%
2026-06-29	358.4000	358.4000	341.7500	344.6000	-1.571%	15	112	+2.583%
2026-06-26	350.1000	350.1000	350.1000	350.1000	-9.570%	1	111	+0.971%
2026-06-25	392.5200	392.5200	387.1500	387.1500	-1.876%	2	110	-8.692%
2026-06-24	401.7300	401.7300	394.5500	394.5500	-0.366%	2	110	-10.404%
2026-06-23	396.0000	396.0000	396.0000	396.0000	-5.281%	1	111	-10.732%
2026-06-22	425.5000	425.5000	410.3000	418.0800	-1.573%	9	111	-15.447%
2026-06-18	432.0600	432.0600	424.7600	424.7600	-2.120%	2	113	-16.777%
2026-06-17	433.9600	433.9600	433.9600	433.9600	+6.066%	1	113	-18.541%
2026-06-16	409.1400	409.1400	409.1400	409.1400	+0.400%	1	113	-13.599%
2026-06-15	410.1200	410.1200	407.5100	407.5100	+5.031%	4	113	-13.254%
2026-06-12	380.7400	387.9900	380.7400	387.9900	+11.261%	4	117	-8.889%
2026-06-10	348.7200	348.7200	348.7200	348.7200	-2.728%	1	119	+1.371%
2026-06-09	358.5000	358.5000	358.5000	358.5000	-2.236%	3	119	-1.395%
2026-06-05	392.5000	392.5000	366.7000	366.7000	-11.318%	2	122	-3.600%
2026-06-04	412.7000	413.5000	412.7000	413.5000	+11.606%	2	123	-14.510%
2026-06-01	370.5000	370.5000	370.5000	370.5000	+8.267%	1	123	-4.588%
2026-05-29	339.5000	342.2100	339.5000	342.2100	+7.343%	2	122	+3.299%
2026-05-26	318.8000	318.8000	318.8000	318.8000	+1.934%	2	122	+10.885%
2026-05-21	300.8900	312.7500	296.2000	312.7500	+2.861%	5	122	+13.030%
2026-05-20	272.0000	304.0500	272.0000	304.0500	+18.101%	6	122	+16.264%
2026-05-19	256.8100	264.6800	256.8100	257.4500	-4.930%	6	117	+37.308%
2026-05-18	282.4600	283.5000	270.8000	270.8000	-3.009%	13	117	+30.539%
2026-05-15	279.2000	279.2000	279.2000	279.2000	-6.321%	3	117	+26.612%
2026-05-14	296.0100	298.0400	293.9000	298.0400	+5.355%	5	118	+18.608%
2026-05-13	268.9800	285.6500	264.7500	282.8900	+2.742%	8	116	+24.960%
2026-05-12	252.4500	275.3400	252.4500	275.3400	+0.746%	11	116	+28.387%
2026-05-11	277.2500	277.4500	271.4100	273.3000	+3.347%	6	116	+29.345%
2026-05-08	262.1200	264.4500	259.7200	264.4500	-1.066%	19	119	+33.674%
2026-05-06	270.7500	270.7500	267.3000	267.3000	+2.741%	2	111	+32.248%
2026-04-30	260.1700	260.1700	260.1700	260.1700	+7.936%	1	112	+35.873%
2026-04-29	245.0000	245.0000	241.0400	241.0400	-7.470%	2	113	+46.656%
2026-04-24	258.5200	260.5000	256.7800	260.5000	-0.329%	3	111	+35.701%
2026-04-21	276.5000	279.5000	260.7500	261.3600	-3.290%	11	108	+35.254%
2026-04-20	270.2500	270.2500	270.2500	270.2500	+6.734%	1	108	+30.805%
2026-04-17	253.2000	253.2000	253.2000	253.2000	+5.500%	1	108	+39.613%
2026-04-16	246.2400	246.2400	240.0000	240.0000	-0.042%	2	109	+47.292%
2026-04-15	240.1000	240.1000	240.1000	240.1000	+2.227%	1	109	+47.230%
2026-04-13	220.4400	234.8700	220.4400	234.8700	-6.631%	6	110	+50.509%
2026-04-10	247.6900	252.5000	247.6900	251.5500	-1.042%	3	107	+40.529%
2026-04-09	254.0500	254.2000	254.0500	254.2000	-0.314%	2	106	+39.064%
2026-04-08	251.2200	255.0000	251.2200	255.0000	+11.034%	2	105	+38.627%
2026-04-06	229.6600	229.6600	229.6600	229.6600	+2.550%	1	105	+53.923%
2026-04-02	222.8000	223.9500	222.8000	223.9500	+9.260%	2	108	+57.848%
2026-03-31	194.9500	205.0100	191.7000	204.9700	+7.432%	17	108	+72.464%
2026-03-20	190.7900	190.7900	190.7900	190.7900	+19.378%	1	116	+85.282%
2026-03-13	159.8200	159.8200	159.8200	159.8200	-3.268%	1	116	+121.186%
2026-03-12	169.3000	169.3000	164.2000	165.2200	-18.204%	8	115	+113.957%
2026-03-10	201.9900	201.9900	201.9900	201.9900	+11.289%	1	109	+75.009%
2026-03-09	179.8000	182.3100	179.8000	181.5000	-4.085%	5	110	+94.766%
2026-03-06	190.4600	191.9700	189.1000	189.2300	-5.096%	8	108	+86.810%
2026-03-05	219.4000	221.7500	197.6100	199.3900	-12.556%	13	105	+77.291%
2026-03-04	223.9600	229.5000	223.9600	228.0200	+2.665%	10	106	+55.030%
2026-03-03	197.5000	223.6000	197.5000	222.1000	-2.822%	12	107	+59.163%
2026-03-02	228.5500	228.5500	228.5500	228.5500	+5.080%	1	108	+54.671%
2026-02-27	249.0000	249.0000	213.3600	217.5000	-17.629%	6	109	+62.529%
2026-02-26	268.0500	268.0500	264.0500	264.0500	+1.076%	2	109	+33.876%
2026-02-25	257.7700	261.2400	257.7700	261.2400	+3.914%	2	109	+35.316%
2026-02-24	251.4000	251.4000	251.4000	251.4000	+4.576%	1	109	+40.613%
2026-02-23	246.0000	246.0000	236.2000	240.4000	-8.325%	6	109	+47.047%
2026-02-20	261.6000	262.2300	256.3500	262.2300	+1.130%	3	108	+34.805%
2026-02-19	259.9900	259.9900	258.8300	259.3000	-0.594%	3	109	+36.329%
2026-02-17	261.3200	261.3200	259.7900	260.8500	+3.842%	4	110	+35.518%
2026-02-13	235.2400	251.2000	235.2400	251.2000	-0.649%	5	108	+40.725%
2026-02-12	298.2500	301.7500	252.8400	252.8400	-11.548%	7	108	+39.812%
2026-02-11	283.7700	286.0200	282.5700	285.8500	+0.602%	4	111	+23.666%
2026-02-10	294.0000	294.0000	270.1500	284.1400	+0.254%	7	111	+24.411%
2026-02-09	282.4200	283.4200	282.4200	283.4200	+5.896%	3	109	+24.727%
2026-02-06	257.8500	267.6400	257.8500	267.6400	+13.836%	2	109	+32.080%
2026-02-05	232.8300	242.0800	232.8300	235.1100	-7.601%	4	108	+50.355%
2026-02-04	251.8300	254.4500	241.6100	254.4500	-9.439%	3	109	+38.927%
2026-02-02	271.0000	280.9700	271.0000	280.9700	+3.874%	2	109	+25.814%
2026-01-28	268.3400	270.4900	266.9800	270.4900	+2.114%	3	110	+30.689%
2026-01-27	260.6500	264.8900	260.6500	264.8900	+1.908%	2	110	+33.452%
2026-01-23	265.1100	265.1100	259.9300	259.9300	-10.199%	3	110	+35.998%
2026-01-22	300.4900	301.7200	289.1500	289.4500	+2.045%	5	108	+22.128%
2026-01-20	283.6500	283.6500	282.7900	283.6500	-4.469%	3	109	+24.625%
2026-01-16	302.4500	302.4500	293.2000	296.9200	-3.613%	7	112	+19.056%
2026-01-15	290.0000	311.3400	288.9000	308.0500	+10.136%	14	112	+14.754%
2026-01-13	277.5600	284.5000	275.5700	279.7000	-3.050%	7	108	+26.385%
2026-01-12	282.3800	288.5000	282.3800	288.5000	+3.591%	4	108	+22.530%
2026-01-08	283.7500	283.7500	277.8400	278.5000	-2.442%	24	107	+26.930%
2026-01-07	291.9000	291.9000	285.4700	285.4700	-3.450%	3	87	+23.831%
2026-01-06	293.1500	296.1800	293.1500	295.6700	-0.024%	6	86	+19.559%
2026-01-05	281.5000	296.5000	281.5000	295.7400	+15.424%	5	86	+19.531%
2026-01-02	256.2200	256.2200	256.2200	256.2200	+9.603%	1	86	+37.967%
2025-12-30	233.7700	233.7700	233.7700	233.7700	-3.786%	1	85	+51.217%
2025-12-29	242.9700	242.9700	242.9700	242.9700	-5.628%	1	86	+45.491%
2025-12-24	253.0300	257.4600	253.0300	257.4600	+2.045%	3	86	+37.303%
2025-12-23	250.1600	252.3000	250.1600	252.3000	+1.163%	2	86	+40.111%
2025-12-22	252.2400	252.2400	249.4000	249.4000	+2.121%	28	86	+41.740%
2025-12-19	247.9600	248.0700	244.2200	244.2200	+7.053%	3	88	+44.747%
2025-12-17	242.0000	242.0000	228.0400	228.1300	-3.035%	7	88	+54.956%
2025-12-16	238.2500	238.2500	235.2700	235.2700	-4.241%	3	88	+50.253%
2025-12-15	247.8000	247.8000	245.6900	245.6900	+1.462%	4	87	+43.880%
2025-12-12	256.8700	262.2000	240.1500	242.1500	-9.113%	11	85	+45.984%
2025-12-11	252.5900	266.4300	252.5900	266.4300	+7.332%	5	87	+32.680%
2025-12-10	235.1500	248.2300	230.1500	248.2300	+6.117%	8	86	+42.408%
2025-12-09	222.8500	233.9200	222.8500	233.9200	+5.015%	5	87	+51.120%
2025-12-08	220.3200	222.7500	219.3100	222.7500	+5.885%	4	89	+58.698%
2025-12-05	198.8500	213.0000	198.8500	210.3700	+6.651%	8	90	+68.037%
2025-12-04	200.5700	200.7900	197.0600	197.2500	+0.193%	26	90	+79.214%
2025-12-03	187.9300	196.8700	187.9300	196.8700	+6.815%	8	91	+79.560%
2025-12-02	180.5300	184.3100	179.9500	184.3100	+4.882%	7	91	+91.796%
2025-12-01	176.3500	176.3500	175.7300	175.7300	-7.345%	2	92	+101.161%
2025-11-28	186.0000	189.6600	186.0000	189.6600	+4.381%	2	92	+86.386%
2025-11-26	179.1100	181.7000	179.1100	181.7000	+5.713%	2	91	+94.551%
2025-11-25	169.8000	171.8800	169.8000	171.8800	+5.772%	2	91	+105.667%
2025-11-24	158.2300	162.5000	157.0100	162.5000	+4.448%	5	91	+117.538%
2025-11-21	146.0000	158.9300	144.1500	155.5800	-0.160%	9	93	+127.214%
2025-11-20	155.7500	155.8300	155.7500	155.8300	-2.661%	5	92	+126.850%
2025-11-19	159.2500	160.0900	159.2500	160.0900	+2.800%	4	89	+120.813%
2025-11-18	153.8200	155.7300	153.8200	155.7300	-0.492%	3	91	+126.995%
2025-11-17	156.5000	156.5000	156.5000	156.5000	-9.375%	1	90	+125.879%
2025-11-14	172.6900	172.6900	172.6900	172.6900	-4.760%	2	89	+104.702%
2025-11-13	184.6400	184.6400	181.3200	181.3200	-8.202%	2	91	+94.959%
2025-11-12	195.2000	197.5200	195.2000	197.5200	+10.966%	2	91	+78.969%
2025-11-11	173.0700	179.2400	173.0700	178.0000	+2.771%	11	93	+98.596%
2025-11-10	169.5900	173.2000	169.5900	173.2000	+6.454%	12	97	+104.099%
2025-11-06	162.7000	162.7000	162.7000	162.7000	-2.900%	1	108	+117.271%
2025-11-05	167.7700	167.7700	167.5600	167.5600	+2.483%	5	108	+110.969%
2025-10-31	158.9900	163.5000	158.9900	163.5000	-5.953%	4	103	+116.208%
2025-10-30	162.0000	173.8500	162.0000	173.8500	+32.558%	3	102	+103.336%
2025-10-23	131.1500	131.1500	131.1500	131.1500	-2.127%	1	102	+169.539%
2025-10-22	134.3000	134.3000	134.0000	134.0000	-4.958%	2	101	+163.806%
2025-10-21	141.8200	141.8200	140.9900	140.9900	+4.825%	2	100	+150.727%
2025-10-17	134.5000	134.5000	134.5000	134.5000	-10.986%	1	99	+162.825%
2025-10-16	150.4500	151.1000	150.4500	151.1000	-2.327%	2	98	+133.951%
2025-10-15	154.7000	154.7000	154.7000	154.7000	+4.449%	2	97	+128.507%
2025-10-10	150.1600	150.1600	148.1100	148.1100	-2.885%	2	95	+138.674%
2025-10-09	151.1200	153.0500	151.1200	152.5100	-2.829%	3	95	+131.788%
2025-10-08	154.9000	157.2800	154.9000	156.9500	-2.847%	3	95	+125.231%
2025-10-01	161.4800	165.5000	161.4800	161.5500	-2.516%	3	92	+118.818%
2025-09-30	176.9700	176.9700	165.7200	165.7200	-4.457%	6	91	+113.312%
2025-09-29	173.8600	174.0100	173.4500	173.4500	+4.306%	22	87	+103.805%
2025-09-25	164.6400	166.2900	164.6400	166.2900	-1.194%	5	86	+112.580%
2025-09-24	174.5700	174.5700	168.3000	168.3000	-3.248%	5	86	+110.042%
2025-09-23	178.6500	178.6500	172.0100	173.9500	+1.618%	6	83	+103.219%
2025-09-22	169.1300	171.1800	169.1300	171.1800	-2.049%	2	82	+106.508%
2025-09-19	174.7600	174.7600	174.7600	174.7600	+3.134%	1	82	+102.277%
2025-09-18	172.4000	172.4000	169.4500	169.4500	+2.897%	8	82	+108.616%
2025-09-17	164.6800	164.6800	164.6800	164.6800	+3.189%	1	83	+114.659%
2025-09-16	155.6000	159.5900	155.6000	159.5900	-0.287%	7	83	+121.505%
2025-09-15	161.3400	161.6300	160.0500	160.0500	+3.225%	5	80	+120.868%
2025-09-12	156.0000	156.2000	152.9500	155.0500	-2.509%	15	81	+127.991%
2025-09-11	160.9200	160.9200	156.7300	159.0400	+11.732%	11	78	+122.271%
2025-09-09	135.3500	142.7700	135.3500	142.3400	+13.148%	14	79	+148.349%
2025-09-05	132.3700	134.1500	120.0500	125.8000	-4.152%	8	79	+181.002%
2025-09-04	131.2500	131.2500	131.2500	131.2500	+11.702%	2	74	+169.333%
2025-09-02	120.5000	120.5000	117.5000	117.5000	-9.336%	4	72	+200.851%
2025-08-29	129.7900	129.7900	129.6000	129.6000	-1.602%	20	62	+172.762%
2025-08-27	128.8800	131.7100	128.8800	131.7100	+5.007%	7	62	+168.393%
2025-08-25	125.4300	125.4300	125.4300	125.4300	+6.995%	4	57	+181.831%
2025-08-18	117.3500	117.4200	117.2300	117.2300	-5.528%	7	57	+201.544%
2025-08-15	124.0900	124.0900	124.0900	124.0900	-1.905%	7	58	+184.874%
2025-08-14	126.1000	127.0000	125.0800	126.5000	-0.823%	44	61	+179.447%
2025-08-13	121.0000	127.5500	121.0000	127.5500	+0.212%	14	40	+177.146%
2025-08-12	127.2000	127.2800	126.2500	127.2800	+9.488%	10	33	+177.734%
2025-08-06	116.2500	116.2500	116.2500	116.2500	-0.650%	1	32	+204.086%
2025-08-05	117.0100	117.0100	117.0100	117.0100	-6.242%	1	31	+202.111%
2025-07-30	124.8000	124.8000	124.8000	124.8000	+1.373%	1	31	+183.253%
2025-07-29	123.1100	123.1100	123.1100	123.1100	+3.107%	1	30	+187.142%
2025-07-28	119.4000	119.4000	119.4000	119.4000	-0.084%	2	30	+196.064%
2025-07-25	119.5000	119.5000	119.5000	119.5000	+0.844%	10	32	+195.816%
2025-07-24	111.7500	118.5000	111.7500	118.5000	+2.731%	11	32	+198.312%
2025-07-23	104.7000	115.3500	104.7000	115.3500	+11.342%	8	30	+206.459%
2025-07-22	103.9900	103.9900	103.6000	103.6000	-4.074%	4	28	+241.216%
2025-07-18	108.0000	108.0000	108.0000	108.0000	-3.614%	1	28	+227.315%
2025-07-17	112.0500	112.0500	112.0500	112.0500	+6.918%	1	27	+215.484%
2025-07-16	104.8000	104.8000	104.8000	104.8000	-4.327%	1	27	+237.309%
2025-07-15	109.5400	109.5400	109.5400	109.5400	-0.191%	1	27	+222.713%
2025-07-11	109.7500	109.7500	109.7500	109.7500	+4.009%	1	27	+222.096%
2025-07-09	105.1500	105.5200	105.1500	105.5200	-2.612%	6	26	+235.008%
2025-07-08	110.3500	111.7000	107.5000	108.3500	-12.720%	19	22	+226.257%
2025-07-07	124.1400	124.1400	124.1400	124.1400	+3.588%	2	14	+184.759%
2025-07-02	114.0000	119.8400	113.7000	119.8400	+1.620%	7	12	+194.977%
2025-07-01	117.9300	117.9300	117.9300	117.9300	-1.314%	1	11	+199.754%
2025-06-30	117.4200	119.5000	117.4200	119.5000	+14.354%	9	10	+195.816%
2025-06-26	104.5000	104.5000	104.5000	104.5000	+55.575%	1	1	+238.278%
2025-05-15	67.1700	67.1700	67.1700	67.1700	+4.953%	1	1	+426.277%
2025-05-14	64.0000	64.0000	64.0000	64.0000	+41.970%	1	1	+452.344%
2025-03-19	45.0800	45.0800	45.0800	45.0800	+22.367%	14	14	+684.161%
2025-03-10	40.9600	40.9600	36.8400	36.8400	-59.804%	14	14	+859.555%
2025-02-19	91.6500	91.6500	91.6500	91.6500	+11.010%	1	1	+285.706%
2025-02-10	82.5600	82.5600	82.5600	82.5600	0.000%	1	1	+328.173%