Dark

GS20270617C850
GS Jun 17 2027 850.00 Call (GS270617C00850000)
option OPRA

EOD

Jun 29, 2026

250.50-1.281%(-3.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	250.5000	250.5000	250.5000	250.5000	-1.281%	8	68	0.000%
2026-06-26	253.7500	253.7500	253.7500	253.7500	-19.444%	5	68	-1.281%
2026-06-22	315.0000	315.0000	315.0000	315.0000	+12.500%	3	68	-20.476%
2026-06-08	279.4000	280.0000	279.0000	280.0000	-11.108%	4	68	-10.536%
2026-06-04	314.7100	314.9900	314.0900	314.9900	+15.381%	16	68	-20.474%
2026-06-01	273.0000	273.0000	273.0000	273.0000	+11.429%	1	77	-8.242%
2026-05-29	245.0000	245.0000	245.0000	245.0000	+10.360%	3	77	+2.245%
2026-05-22	222.0000	222.0000	222.0000	222.0000	+20.162%	1	77	+12.838%
2026-05-11	185.1000	185.1000	184.7500	184.7500	+12.467%	2	77	+35.589%
2026-05-05	164.2700	164.2700	164.2700	164.2700	+3.640%	1	77	+52.493%
2026-04-29	158.5000	158.5000	158.5000	158.5000	-8.609%	13	77	+58.044%
2026-04-09	173.4300	173.4300	173.4300	173.4300	+4.463%	1	64	+44.439%
2026-04-08	176.4000	176.4000	165.9600	166.0200	+14.260%	4	64	+50.885%
2026-04-02	144.7000	145.3000	144.7000	145.3000	+0.581%	2	63	+72.402%
2026-04-01	144.4600	144.4600	144.4600	144.4600	+6.833%	1	63	+73.404%
2026-03-31	136.6700	136.6700	135.2200	135.2200	+5.050%	2	64	+85.254%
2026-03-23	128.7200	128.7200	128.7200	128.7200	+18.647%	2	64	+94.608%
2026-03-19	108.4900	108.4900	108.4900	108.4900	+1.393%	2	66	+130.897%
2026-03-16	107.0000	107.0000	107.0000	107.0000	+8.245%	1	64	+134.112%
2026-03-13	98.8500	98.8500	98.8500	98.8500	-5.848%	1	65	+153.414%
2026-03-12	107.9000	107.9000	104.9900	104.9900	-12.024%	8	65	+138.594%
2026-03-11	119.3400	119.3400	119.3400	119.3400	-6.031%	1	57	+109.904%
2026-03-10	128.6600	128.6600	127.0000	127.0000	+3.361%	8	56	+97.244%
2026-03-06	122.8700	122.8700	122.8700	122.8700	-1.617%	1	49	+103.874%
2026-03-05	140.4000	140.4000	124.0000	124.8900	-12.346%	5	49	+100.577%
2026-03-03	132.5000	142.4800	132.5000	142.4800	-2.651%	3	48	+75.814%
2026-03-02	146.3600	146.3600	146.3600	146.3600	+0.903%	1	47	+71.153%
2026-02-27	145.0500	145.0500	145.0500	145.0500	-14.722%	1	47	+72.699%
2026-02-24	170.1000	170.1000	170.0900	170.0900	-3.654%	2	46	+47.275%
2026-02-20	176.5600	176.5600	176.5400	176.5400	-2.464%	2	47	+41.894%
2026-02-17	181.0000	181.0000	181.0000	181.0000	+11.936%	1	48	+38.398%
2026-02-05	161.7000	161.7000	161.7000	161.7000	-10.092%	1	47	+54.917%
2026-02-04	179.8500	179.8500	179.8500	179.8500	-18.804%	1	47	+39.283%
2026-01-15	221.5000	221.5000	221.5000	221.5000	+14.648%	1	46	+13.093%
2026-01-14	186.4300	193.2000	186.4300	193.2000	-3.056%	5	46	+29.658%
2026-01-09	199.2900	199.2900	199.2900	199.2900	+1.622%	2	48	+25.696%
2026-01-08	196.0000	196.1100	195.8000	196.1100	-1.704%	3	47	+27.734%
2026-01-07	199.5100	199.5100	199.5100	199.5100	-3.553%	1	45	+25.558%
2026-01-06	206.8600	206.8600	206.8600	206.8600	+20.900%	2	45	+21.096%
2025-12-22	170.8500	171.1000	170.8500	171.1000	+7.239%	2	45	+46.406%
2025-12-16	159.4500	159.5500	159.4500	159.5500	-5.030%	2	45	+57.004%
2025-12-15	168.0000	168.0000	168.0000	168.0000	+9.247%	1	45	+49.107%
2025-12-09	153.6300	153.8100	153.6300	153.7800	+18.038%	4	45	+62.895%
2025-12-05	127.0200	130.2800	127.0200	130.2800	+0.969%	2	47	+92.278%
2025-12-04	129.2900	129.3100	129.0300	129.0300	+15.205%	10	48	+94.141%
2025-11-26	112.0000	112.0000	112.0000	112.0000	+4.380%	2	42	+123.661%
2025-11-25	106.6000	107.3000	106.6000	107.3000	+10.391%	2	42	+133.458%
2025-11-21	97.2000	97.2000	97.2000	97.2000	-11.451%	1	41	+157.716%
2025-11-14	109.7700	109.7700	109.7700	109.7700	-9.356%	1	41	+128.204%
2025-11-13	123.3200	123.5000	121.1000	121.1000	-4.216%	51	41	+106.854%
2025-11-12	126.4300	126.4300	126.4300	126.4300	+27.707%	1	60	+98.133%
2025-10-29	99.0000	99.0000	99.0000	99.0000	+32.708%	1	59	+153.030%
2025-10-22	80.2600	80.2600	74.6000	74.6000	-21.225%	2	60	+235.791%
2025-10-14	94.7000	94.7000	94.7000	94.7000	+6.945%	1	62	+164.520%
2025-10-10	88.4000	88.5500	88.4000	88.5500	-7.423%	3	61	+182.891%
2025-10-08	95.6500	95.6500	95.6500	95.6500	-3.976%	10	62	+161.892%
2025-09-30	99.6100	99.6100	99.6100	99.6100	-6.081%	1	62	+151.481%
2025-09-23	105.3500	106.0600	105.3500	106.0600	+2.971%	45	62	+136.187%
2025-09-19	103.9000	103.9000	103.0000	103.0000	+1.990%	2	27	+143.204%
2025-09-18	100.9900	100.9900	100.9900	100.9900	+6.732%	3	28	+148.044%
2025-09-15	94.6200	94.6200	94.6200	94.6200	+2.060%	1	28	+164.743%
2025-09-12	92.7100	92.7100	92.7100	92.7100	+38.126%	5	28	+170.197%
2025-09-05	67.1200	67.1200	67.1200	67.1200	-8.494%	1	33	+273.212%
2025-09-04	73.3500	73.3500	73.3500	73.3500	+5.540%	4	33	+241.513%
2025-08-26	69.5000	69.5000	69.5000	69.5000	+13.544%	1	37	+260.432%
2025-08-19	61.2100	61.2100	61.2100	61.2100	-13.362%	1	37	+309.247%
2025-08-13	70.6500	70.6500	70.6500	70.6500	-0.282%	2	36	+254.565%
2025-08-12	72.0000	72.0000	70.8500	70.8500	+12.854%	2	34	+253.564%
2025-08-07	62.7800	62.7800	62.7800	62.7800	-2.561%	1	34	+299.012%
2025-08-04	63.6000	64.4300	63.6000	64.4300	+9.203%	9	34	+288.794%
2025-08-01	59.0000	59.0000	59.0000	59.0000	+2.609%	3	25	+324.576%
2025-07-16	59.5000	59.5000	57.5000	57.5000	-9.860%	2	25	+335.652%
2025-07-14	63.8200	63.8200	63.7900	63.7900	+7.753%	9	26	+292.695%
2025-07-08	60.4200	60.4200	59.2000	59.2000	-11.773%	13	24	+323.142%
2025-07-02	67.1000	67.1000	67.1000	67.1000	+1.054%	1	14	+273.323%
2025-07-01	66.4000	66.4000	66.4000	66.4000	+12.011%	1	14	+277.259%
2025-06-27	60.2500	60.5200	59.2800	59.2800	+5.200%	4	14	+322.571%
2025-06-26	55.9000	56.3500	55.9000	56.3500	+21.838%	5	14	+344.543%
2025-06-24	45.9500	46.2500	45.9500	46.2500	+13.636%	2	12	+441.622%
2025-06-20	40.1500	40.7000	40.1500	40.7000	+4.092%	4	12	+515.479%
2025-06-18	38.7000	39.1000	38.7000	39.1000	+14.932%	2	12	+540.665%
2025-06-13	33.4400	34.0200	33.4400	34.0200	+4.196%	4	12	+636.332%
2025-06-10	32.6500	32.6500	32.6500	32.6500	+6.909%	1	12	+667.228%
2025-05-29	30.5000	30.5400	30.5000	30.5400	-11.092%	2	12	+720.236%
2025-05-28	34.3500	34.3500	34.3500	34.3500	+9.990%	1	12	+629.258%
2025-05-22	31.5300	31.5300	31.2300	31.2300	-8.416%	2	11	+702.113%
2025-05-16	34.1000	34.1000	34.1000	34.1000	+79.474%	2	11	+634.604%
2025-04-29	19.0000	19.0000	19.0000	19.0000	-2.564%	2	11	+1,218.421%
2025-04-25	19.6000	19.6000	19.5000	19.5000	+34.948%	8	11	+1,184.615%
2025-04-11	14.4500	14.4500	14.4500	14.4500	-12.371%	2	10	+1,633.564%
2025-04-03	16.4900	16.4900	16.4900	16.4900	-16.506%	2	9	+1,419.102%
2025-03-17	19.7500	19.7500	19.7500	19.7500	-28.829%	1	9	+1,168.354%
2025-03-04	27.5000	27.7500	27.5000	27.7500	-9.756%	6	8	+802.703%
2025-02-27	30.7500	30.7500	30.7500	30.7500	-16.892%	1	2	+714.634%
2025-02-21	37.0000	37.0000	37.0000	37.0000	0.000%	2	1	+577.027%