Dark

GS20270617C800
GS Jun 17 2027 800.00 Call (GS270617C00800000)
option OPRA

EOD

Jul 1, 2026

280.80-0.900%(-2.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	292.5000	292.5000	280.8000	280.8000	-0.900%	4	230	0.000%
2026-06-29	292.0000	292.0000	283.3500	283.3500	-1.999%	22	231	-0.900%
2026-06-26	301.0500	301.0500	289.1300	289.1300	-10.403%	7	248	-2.881%
2026-06-25	328.1500	349.4500	322.7000	322.7000	-3.079%	7	247	-12.984%
2026-06-24	335.9500	343.0000	331.1000	332.9500	-5.061%	6	249	-15.663%
2026-06-23	350.7000	350.7000	350.7000	350.7000	-0.381%	1	247	-19.932%
2026-06-22	349.7300	352.0400	349.7300	352.0400	-4.061%	3	247	-20.236%
2026-06-18	366.9400	366.9400	366.9400	366.9400	+13.243%	1	247	-23.475%
2026-06-12	318.1600	324.7000	318.1600	324.0300	+6.800%	3	247	-13.341%
2026-06-11	282.5400	303.4000	272.2500	303.4000	+11.671%	6	247	-7.449%
2026-06-10	289.2400	289.2400	271.6900	271.6900	-8.392%	15	248	+3.353%
2026-06-09	302.5000	302.5000	285.0000	296.5800	-15.263%	8	244	-5.321%
2026-06-04	350.0000	350.0000	350.0000	350.0000	+7.362%	3	241	-19.771%
2026-06-02	326.0000	326.0000	326.0000	326.0000	+5.673%	1	244	-13.865%
2026-06-01	297.5900	308.5000	297.5900	308.5000	+10.593%	2	245	-8.979%
2026-05-29	278.9500	278.9500	278.9500	278.9500	+7.218%	1	245	+0.663%
2026-05-26	260.1700	260.1700	260.1700	260.1700	-0.880%	1	244	+7.929%
2026-05-22	262.4800	262.4800	262.4800	262.4800	+2.692%	3	244	+6.980%
2026-05-21	260.6000	260.6000	255.6000	255.6000	+6.834%	2	244	+9.859%
2026-05-20	225.2700	239.2500	225.2700	239.2500	+18.323%	15	244	+17.367%
2026-05-19	199.7300	202.9400	199.4000	202.2000	-5.967%	6	242	+38.872%
2026-05-18	226.5400	227.0000	212.5000	215.0300	-9.912%	7	242	+30.586%
2026-05-14	236.4400	238.6900	236.4400	238.6900	+5.849%	3	242	+17.642%
2026-05-13	225.5000	225.5000	225.5000	225.5000	+3.573%	1	242	+24.523%
2026-05-12	210.9500	217.7200	210.9500	217.7200	-0.969%	3	242	+28.973%
2026-05-11	218.1500	219.8500	217.0000	219.8500	+7.375%	6	242	+27.723%
2026-05-08	205.9000	205.9000	203.4000	204.7500	-3.842%	3	244	+37.143%
2026-05-06	214.7500	214.7500	210.4100	212.9300	+4.660%	4	245	+31.874%
2026-05-01	211.0000	211.0000	203.4500	203.4500	+0.494%	3	243	+38.019%
2026-04-30	203.5200	206.2500	202.4500	202.4500	+6.981%	9	243	+38.701%
2026-04-29	189.2400	189.2400	189.2400	189.2400	-12.474%	1	244	+48.383%
2026-04-27	216.5800	216.5800	216.2100	216.2100	+4.773%	2	245	+29.874%
2026-04-24	203.3400	206.3600	203.3400	206.3600	-5.165%	2	243	+36.073%
2026-04-22	217.6000	217.6000	217.6000	217.6000	+4.115%	1	242	+29.044%
2026-04-21	221.0000	223.5000	206.2000	209.0000	-2.678%	8	243	+34.354%
2026-04-20	215.2000	215.2000	214.7500	214.7500	+4.501%	2	243	+30.757%
2026-04-17	199.2000	206.5200	199.2000	205.5000	+7.227%	5	241	+36.642%
2026-04-16	192.6500	192.6500	191.3700	191.6500	-5.712%	3	241	+46.517%
2026-04-15	203.2600	203.2600	203.2600	203.2600	+3.377%	3	243	+38.148%
2026-04-14	191.8200	196.6200	191.8200	196.6200	+6.023%	4	243	+42.814%
2026-04-13	180.7500	187.5000	180.7500	185.4500	-7.419%	14	242	+51.415%
2026-04-10	196.3700	200.6000	195.0200	200.3100	+0.841%	8	238	+40.183%
2026-04-09	199.4600	199.4600	198.6400	198.6400	+2.949%	2	238	+41.361%
2026-04-08	200.1000	200.1000	192.9500	192.9500	+11.435%	3	237	+45.530%
2026-04-02	172.8500	173.1500	172.8500	173.1500	+0.669%	2	237	+62.172%
2026-04-01	172.0000	172.0000	172.0000	172.0000	+19.015%	1	237	+63.256%
2026-03-31	144.5200	144.5200	144.5200	144.5200	+3.229%	1	237	+94.298%
2026-03-27	140.0000	140.0000	140.0000	140.0000	-2.966%	2	237	+100.571%
2026-03-26	144.2800	144.2800	144.2800	144.2800	+7.431%	1	235	+94.622%
2026-03-19	134.4000	134.4000	134.3000	134.3000	+9.294%	2	236	+109.084%
2026-03-16	125.4100	125.4100	122.8800	122.8800	+4.136%	3	235	+128.516%
2026-03-13	127.2500	127.2500	118.0000	118.0000	-4.892%	6	236	+137.966%
2026-03-12	127.3000	127.3000	124.0500	124.0700	-20.417%	6	239	+126.324%
2026-03-10	155.5900	155.9000	155.5900	155.9000	+10.913%	2	237	+80.115%
2026-03-09	132.0000	140.5600	132.0000	140.5600	-5.683%	8	237	+99.772%
2026-03-06	136.4100	149.0300	136.4100	149.0300	-3.709%	8	237	+88.418%
2026-03-05	171.4500	171.4500	154.7700	154.7700	-13.241%	7	243	+81.431%
2026-03-04	175.9600	179.9700	172.6000	178.3900	+2.582%	6	246	+57.408%
2026-03-03	156.0500	175.5500	155.0000	173.9000	+0.707%	17	244	+61.472%
2026-03-02	152.0500	179.7400	152.0500	172.6800	+3.080%	5	245	+62.613%
2026-02-27	186.8900	186.8900	167.5200	167.5200	-19.612%	16	245	+67.622%
2026-02-25	208.5500	208.5500	208.3900	208.3900	+3.579%	2	242	+34.747%
2026-02-24	194.9000	201.1900	194.9000	201.1900	+7.877%	2	242	+39.570%
2026-02-23	187.6100	187.6100	186.5000	186.5000	-10.151%	2	244	+50.563%
2026-02-20	207.6600	207.6600	207.5700	207.5700	+2.666%	2	244	+35.280%
2026-02-19	201.7700	202.1800	201.7700	202.1800	+1.710%	2	245	+38.886%
2026-02-13	197.3100	198.7800	197.3100	198.7800	-6.820%	2	245	+41.262%
2026-02-12	243.5500	245.1200	213.3300	213.3300	-7.749%	14	245	+31.627%
2026-02-11	230.0000	232.6000	227.5100	231.2500	+0.317%	6	241	+21.427%
2026-02-10	238.1100	238.1100	220.0000	230.5200	+1.937%	9	241	+21.812%
2026-02-09	219.8500	227.7700	219.8500	226.1400	+5.368%	8	239	+24.171%
2026-02-06	204.4700	214.6200	204.4700	214.6200	+16.168%	6	239	+30.836%
2026-02-05	193.7900	193.7900	180.1400	184.7500	-9.147%	12	240	+51.989%
2026-02-04	205.1300	209.0500	193.5700	203.3500	-10.022%	5	237	+38.087%
2026-02-02	201.9000	226.0000	201.9000	226.0000	+4.630%	5	236	+24.248%
2026-01-30	225.5800	225.5800	211.6200	216.0000	-1.446%	8	237	+30.000%
2026-01-29	217.8600	219.4800	214.5200	219.1700	+1.430%	12	240	+28.120%
2026-01-28	214.0500	216.0800	213.3000	216.0800	+4.311%	4	243	+29.952%
2026-01-27	209.1500	209.1500	207.1500	207.1500	-3.539%	2	244	+35.554%
2026-01-26	214.7500	214.7500	214.7500	214.7500	+3.754%	1	244	+30.757%
2026-01-23	212.5000	212.5000	206.9800	206.9800	-13.564%	6	244	+35.665%
2026-01-22	245.0700	248.5200	239.4600	239.4600	+2.773%	3	241	+17.264%
2026-01-20	230.3900	233.0000	229.5000	233.0000	-3.969%	3	241	+20.515%
2026-01-16	247.0000	247.0000	241.7500	242.6300	-3.423%	6	241	+15.732%
2026-01-15	238.0000	254.8200	233.5000	251.2300	+10.669%	9	241	+11.770%
2026-01-13	224.5600	230.9500	222.5700	227.0100	-2.987%	7	242	+23.695%
2026-01-12	222.4800	234.0000	222.4800	234.0000	+2.250%	4	240	+20.000%
2026-01-09	234.0000	234.0000	228.8500	228.8500	+1.711%	5	241	+22.700%
2026-01-08	230.0500	230.0500	224.9900	225.0000	-0.929%	5	241	+24.800%
2026-01-07	237.9000	237.9000	227.1100	227.1100	-6.211%	4	241	+23.641%
2026-01-06	239.3900	243.8800	239.3900	242.1500	+0.951%	6	238	+15.961%
2026-01-05	228.5000	242.3400	228.5000	239.8700	+17.010%	16	240	+17.063%
2026-01-02	205.2800	205.2800	205.0000	205.0000	+12.557%	2	240	+36.976%
2025-12-31	181.4400	182.2000	181.4400	182.1300	-0.855%	3	242	+54.176%
2025-12-30	185.6000	185.6000	183.7000	183.7000	-4.596%	2	242	+52.858%
2025-12-29	191.8200	192.5500	191.8200	192.5500	-5.283%	2	241	+45.832%
2025-12-24	202.1500	203.2900	202.1500	203.2900	+1.190%	3	242	+38.128%
2025-12-23	196.5000	200.9000	196.2000	200.9000	+0.450%	3	242	+39.771%
2025-12-19	194.2000	200.0000	194.0300	200.0000	+5.988%	7	243	+40.400%
2025-12-18	188.3400	188.7000	184.9000	188.7000	+5.714%	4	244	+48.808%
2025-12-17	192.7600	198.0000	178.5000	178.5000	-3.487%	16	242	+57.311%
2025-12-16	187.5100	187.5100	184.9500	184.9500	-5.052%	4	253	+51.825%
2025-12-15	199.0800	199.0800	194.7900	194.7900	+0.563%	4	252	+44.155%
2025-12-12	205.3500	206.9200	193.7000	193.7000	-9.999%	15	251	+44.966%
2025-12-11	204.7300	215.2200	204.7300	215.2200	+11.110%	9	246	+30.471%
2025-12-10	186.2300	200.1000	183.7400	193.7000	+8.200%	26	244	+44.966%
2025-12-09	173.3400	186.3800	173.3400	179.0200	+2.726%	11	251	+56.854%
2025-12-08	171.7600	174.2700	167.9000	174.2700	+6.431%	15	248	+61.129%
2025-12-05	151.8300	163.9500	151.8300	163.7400	+8.022%	21	250	+71.491%
2025-12-04	155.0000	155.0000	148.9500	151.5800	+0.086%	73	257	+85.249%
2025-12-03	142.6700	151.4500	142.6700	151.4500	+8.722%	6	219	+85.408%
2025-12-02	136.1400	139.6400	136.1400	139.3000	+5.395%	5	216	+101.579%
2025-12-01	134.3900	134.9500	132.1700	132.1700	-8.381%	14	216	+112.454%
2025-11-28	140.0000	144.2600	140.0000	144.2600	+4.802%	2	215	+94.649%
2025-11-26	134.2300	137.6500	134.2300	137.6500	+7.413%	17	225	+103.996%
2025-11-25	127.8300	128.1500	127.8300	128.1500	+8.098%	2	225	+119.118%
2025-11-21	109.5000	118.5500	109.2500	118.5500	+1.169%	7	226	+136.862%
2025-11-20	138.2100	139.5000	117.1800	117.1800	-3.205%	7	225	+139.631%
2025-11-19	121.0600	121.0600	121.0600	121.0600	+1.035%	1	226	+131.951%
2025-11-17	125.4300	125.4300	119.8200	119.8200	-5.780%	9	226	+134.352%
2025-11-14	122.9800	133.5000	122.9800	127.1700	-8.721%	19	229	+120.807%
2025-11-13	149.7500	151.6700	139.3200	139.3200	-8.451%	39	235	+101.550%
2025-11-12	150.6300	154.1100	150.0500	152.1800	+12.012%	46	240	+84.518%
2025-11-11	130.5700	136.0900	130.5700	135.8600	+5.695%	11	240	+106.683%
2025-11-10	127.7500	131.1500	127.7500	128.5400	+7.152%	19	244	+118.453%
2025-11-07	116.9500	119.9600	109.9100	119.9600	-1.567%	31	246	+134.078%
2025-11-06	122.3600	122.3600	118.8200	121.8700	-4.039%	10	248	+130.409%
2025-11-05	121.9700	127.0000	117.8300	127.0000	+0.316%	20	247	+121.102%
2025-11-04	115.9900	131.4700	115.9900	126.6000	+5.254%	16	243	+121.801%
2025-11-03	123.1000	124.6300	120.2800	120.2800	-0.430%	14	247	+133.455%
2025-10-31	117.6000	121.3900	117.6000	120.8000	-1.573%	22	247	+132.450%
2025-10-30	124.7100	130.1900	122.0500	122.7300	+4.398%	32	250	+128.795%
2025-10-29	121.3900	124.3800	115.4000	117.5600	-0.373%	14	255	+138.857%
2025-10-28	122.0000	122.0000	118.0000	118.0000	+0.665%	25	251	+137.966%
2025-10-27	117.0000	119.2000	117.0000	117.2200	+5.651%	21	253	+139.550%
2025-10-24	110.9500	110.9500	110.9500	110.9500	+13.411%	1	253	+153.087%
2025-10-23	97.7000	98.1500	97.7000	97.8300	-5.019%	18	254	+187.029%
2025-10-21	103.0000	103.0000	103.0000	103.0000	+4.632%	1	248	+172.621%
2025-10-17	96.5900	98.4400	96.5900	98.4400	-13.513%	3	249	+185.250%
2025-10-16	113.8200	113.8200	113.8200	113.8200	+3.369%	2	249	+146.705%
2025-10-15	110.1100	110.1100	110.1100	110.1100	+7.951%	1	247	+155.018%
2025-10-14	102.0000	102.0000	102.0000	102.0000	-15.702%	5	248	+175.294%
2025-10-13	121.0000	121.0000	121.0000	121.0000	+7.834%	1	247	+132.066%
2025-10-10	116.8500	119.5900	112.0300	112.2100	-0.813%	32	248	+150.245%
2025-10-08	113.5500	118.2700	110.3000	113.1300	-4.370%	32	254	+148.210%
2025-10-07	121.6900	121.6900	116.2000	118.3000	-5.519%	28	266	+137.363%
2025-10-06	126.2500	126.2500	125.2100	125.2100	+3.737%	2	266	+124.263%
2025-10-03	116.5800	122.1700	115.0300	120.7000	+4.720%	16	266	+132.643%
2025-10-02	115.2600	115.2600	115.2600	115.2600	-4.086%	1	267	+143.623%
2025-10-01	118.3700	121.9900	117.7500	120.1700	-0.522%	10	268	+133.669%
2025-09-30	132.5700	132.5700	119.5000	120.8000	-6.934%	12	272	+132.450%
2025-09-29	130.2000	130.4500	128.8000	129.8000	+0.776%	5	269	+116.333%
2025-09-26	130.6500	131.7700	127.3000	128.8000	+3.980%	7	269	+118.012%
2025-09-25	119.3200	125.0500	119.3200	123.8700	-4.642%	15	271	+126.689%
2025-09-24	129.9000	129.9000	129.9000	129.9000	-3.849%	1	269	+116.166%
2025-09-23	134.0000	135.1000	134.0000	135.1000	+2.519%	7	269	+107.846%
2025-09-19	130.9100	131.7800	130.2000	131.7800	+8.416%	67	269	+113.082%
2025-09-17	120.0900	121.5500	120.0900	121.5500	+3.694%	3	208	+131.016%
2025-09-16	113.8100	117.2200	113.8100	117.2200	+1.851%	5	211	+139.550%
2025-09-15	115.1500	115.1500	115.0900	115.0900	+1.089%	2	213	+143.983%
2025-09-12	111.9400	113.8500	111.1000	113.8500	-2.900%	6	214	+146.640%
2025-09-11	116.7500	117.2500	116.7500	117.2500	+11.848%	5	212	+139.488%
2025-09-10	104.2200	104.8300	103.3800	104.8300	+3.047%	5	210	+167.862%
2025-09-09	95.8600	101.7300	95.8600	101.7300	+18.705%	16	207	+176.025%
2025-09-08	85.7000	85.7000	85.7000	85.7000	+1.492%	2	191	+227.655%
2025-09-02	84.4400	84.4400	84.4400	84.4400	-8.138%	1	189	+232.544%
2025-08-28	92.1900	92.1900	91.9200	91.9200	-0.519%	4	190	+205.483%
2025-08-27	90.5700	92.4000	90.5700	92.4000	+5.721%	2	188	+203.896%
2025-08-22	87.4000	87.4000	87.4000	87.4000	+16.533%	3	186	+221.281%
2025-08-20	75.1000	75.1000	75.0000	75.0000	-11.713%	4	186	+274.400%
2025-08-15	84.9500	84.9500	84.9500	84.9500	-5.390%	1	184	+230.547%
2025-08-14	90.0000	90.0000	89.7900	89.7900	+12.674%	4	183	+212.730%
2025-08-08	79.6900	79.6900	79.6900	79.6900	-2.817%	1	182	+252.365%
2025-08-04	82.4400	82.8800	82.0000	82.0000	+7.190%	14	182	+242.439%
2025-08-01	76.7200	76.7300	76.5000	76.5000	-9.798%	5	174	+267.059%
2025-07-31	84.8100	84.8100	84.8100	84.8100	-1.384%	1	174	+231.093%
2025-07-29	86.0000	86.0000	86.0000	86.0000	+4.205%	1	174	+226.512%
2025-07-24	82.5300	82.5300	82.5300	82.5300	+14.625%	1	174	+240.240%
2025-07-22	72.0000	72.0000	72.0000	72.0000	-6.238%	2	174	+290.000%
2025-07-21	76.7900	76.7900	76.7900	76.7900	-5.373%	1	176	+265.673%
2025-07-17	81.1500	81.1500	81.1500	81.1500	+7.058%	1	175	+246.026%
2025-07-16	76.0500	76.0500	75.7300	75.8000	+1.337%	4	174	+270.449%
2025-07-09	75.9600	75.9600	74.8000	74.8000	-0.373%	2	172	+275.401%
2025-07-08	81.0000	81.0000	75.0800	75.0800	-15.877%	5	172	+274.001%
2025-07-07	89.4500	89.8500	89.2500	89.2500	-0.168%	4	174	+214.622%
2025-07-03	89.2700	89.4500	89.2700	89.4000	+5.263%	14	166	+214.094%
2025-07-02	86.6000	86.7000	84.9300	84.9300	+2.896%	23	166	+230.625%
2025-07-01	81.3100	82.7100	81.3100	82.5400	-0.817%	85	150	+240.199%
2025-06-30	83.2200	83.2200	83.2200	83.2200	+11.272%	1	228	+237.419%
2025-06-27	76.4500	76.4500	74.7900	74.7900	+21.967%	18	227	+275.451%
2025-06-24	60.0000	61.3200	60.0000	61.3200	+21.186%	3	223	+357.926%
2025-06-23	51.2000	51.3500	50.6000	50.6000	-1.748%	72	222	+454.941%
2025-06-18	51.1000	51.5000	51.1000	51.5000	+19.351%	2	233	+445.243%
2025-06-10	43.2500	43.3600	42.8800	43.1500	+6.412%	22	233	+550.753%
2025-05-29	40.6000	40.8200	40.5500	40.5500	+0.545%	4	239	+592.478%
2025-05-23	40.8100	40.8100	40.3300	40.3300	-0.836%	4	237	+596.256%
2025-05-20	41.8700	42.1200	40.6200	40.6700	-2.071%	68	237	+590.435%
2025-05-19	44.5000	44.5000	41.5300	41.5300	-7.567%	2	237	+576.138%
2025-05-16	45.4000	45.4000	44.9300	44.9300	+18.268%	4	236	+524.972%
2025-05-13	37.9900	37.9900	37.9900	37.9900	+33.768%	1	236	+639.142%
2025-05-06	28.7900	28.7900	28.4000	28.4000	-10.776%	2	237	+888.732%
2025-05-02	31.2500	32.0000	30.6000	31.8300	+9.119%	24	238	+782.187%
2025-05-01	29.1700	29.1700	29.1700	29.1700	+10.075%	1	240	+862.633%
2025-04-23	26.5000	26.5000	26.5000	26.5000	+21.560%	1	240	+959.623%
2025-04-22	21.8000	21.8000	21.8000	21.8000	+11.795%	1	241	+1,188.073%
2025-04-17	20.0800	20.0800	19.5000	19.5000	-3.704%	52	224	+1,340.000%
2025-04-15	20.2500	20.2500	20.2500	20.2500	+4.328%	1	224	+1,286.667%
2025-04-14	19.4100	19.4100	19.4100	19.4100	+31.326%	10	224	+1,346.677%
2025-04-09	15.3600	15.3600	14.7800	14.7800	-4.645%	5	234	+1,799.865%
2025-04-07	15.5000	15.5000	15.5000	15.5000	-24.205%	1	231	+1,711.613%
2025-04-03	22.0000	22.0000	20.4500	20.4500	-17.871%	7	231	+1,273.105%
2025-03-14	25.0000	25.0000	24.1700	24.9000	+1.550%	6	227	+1,027.711%
2025-03-12	26.1200	26.7500	24.5200	24.5200	-1.009%	86	226	+1,045.188%
2025-03-11	24.9500	25.5800	23.7500	24.7700	+3.208%	6	141	+1,033.629%
2025-03-10	25.0000	25.0000	24.0000	24.0000	-37.288%	5	139	+1,070.000%
2025-03-05	35.7200	38.2700	35.7200	38.2700	+13.393%	20	137	+633.734%
2025-03-04	33.7500	33.7500	33.7500	33.7500	-18.360%	10	137	+732.000%
2025-03-03	42.5000	42.5000	41.3400	41.3400	-8.802%	20	137	+579.245%
2025-02-28	43.0000	45.3300	43.0000	45.3300	+12.147%	16	137	+519.457%
2025-02-25	40.4200	40.4200	40.4200	40.4200	-14.726%	5	129	+594.706%
2025-02-21	48.6000	48.6000	47.4000	47.4000	-8.671%	40	129	+492.405%
2025-02-20	52.9700	52.9700	51.9000	51.9000	-20.154%	21	119	+441.040%
2025-02-18	61.6500	65.0000	61.6500	65.0000	+6.209%	51	103	+332.000%
2025-02-14	61.4000	61.4500	61.2000	61.2000	+2.513%	8	57	+358.824%
2025-02-12	56.4000	59.7000	56.4000	59.7000	+4.098%	51	57	+370.352%
2025-02-11	57.3500	57.3500	57.3500	57.3500	-3.043%	1	11	+389.625%
2025-02-10	59.3800	59.3800	59.1500	59.1500	0.000%	10	10	+374.725%