Dark

GS20270617C880
GS Jun 17 2027 880.00 Call (GS270617C00880000)
option OPRA

EOD

Jun 25, 2026

271.00-2.954%(-8.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	271.0000	271.0000	271.0000	271.0000	-2.954%	1	143	0.000%
2026-06-15	279.2500	279.2500	279.2500	279.2500	+5.893%	1	143	-2.954%
2026-06-12	263.7100	263.7100	263.7100	263.7100	-2.014%	1	142	+2.764%
2026-06-04	269.1300	269.1300	269.1300	269.1300	+10.849%	1	142	+0.695%
2026-06-03	244.8000	244.8000	242.7900	242.7900	-7.544%	3	141	+11.619%
2026-06-02	262.6000	262.6000	262.6000	262.6000	+4.401%	1	143	+3.199%
2026-06-01	251.5300	251.5300	251.5300	251.5300	+10.301%	1	142	+7.741%
2026-05-29	228.0400	228.0400	228.0400	228.0400	+4.252%	1	142	+18.839%
2026-05-26	218.7400	218.7400	218.7400	218.7400	+30.864%	1	142	+23.891%
2026-05-11	166.7500	167.1500	166.7500	167.1500	+3.115%	6	142	+62.130%
2026-04-21	162.1500	162.3000	162.1000	162.1000	+39.995%	3	135	+67.181%
2026-03-05	121.1000	121.1000	115.7900	115.7900	-31.077%	10	135	+134.044%
2026-02-26	168.0000	168.0000	168.0000	168.0000	+22.102%	1	125	+61.310%
2026-02-13	137.5900	137.5900	137.5900	137.5900	-12.835%	3	128	+96.962%
2026-02-12	157.8500	157.8500	157.8500	157.8500	+9.178%	2	128	+71.682%
2026-02-05	144.5800	144.5800	144.5800	144.5800	-10.394%	5	130	+87.439%
2026-01-23	161.3500	161.3500	161.3500	161.3500	-20.080%	5	135	+67.958%
2026-01-15	202.0000	202.0000	201.8900	201.8900	+2.827%	5	135	+34.232%
2026-01-06	196.3400	196.3400	196.3400	196.3400	+33.112%	1	140	+38.026%
2026-01-02	147.5000	147.5000	147.5000	147.5000	+5.357%	1	140	+83.729%
2025-12-31	141.0800	141.0800	140.0000	140.0000	-11.728%	6	135	+93.571%
2025-12-26	160.7700	160.7700	158.6000	158.6000	+0.622%	6	135	+70.870%
2025-12-24	157.6200	157.6200	157.6200	157.6200	+3.786%	5	128	+71.932%
2025-12-19	152.0300	152.0300	151.8700	151.8700	+5.115%	5	128	+78.442%
2025-12-16	148.3000	148.3000	143.2600	144.4800	+27.262%	9	123	+87.569%
2025-12-04	114.8800	114.8800	113.5300	113.5300	+11.195%	4	123	+138.703%
2025-12-02	102.2000	102.2000	102.1000	102.1000	+0.790%	2	124	+165.426%
2025-11-26	102.0900	102.6000	101.1500	101.3000	+16.236%	124	89	+167.522%
2025-11-20	87.1500	87.1500	87.1500	87.1500	-2.713%	1	89	+210.958%
2025-11-19	89.7400	89.7400	88.1500	89.5800	-1.126%	8	90	+202.523%
2025-11-18	85.7000	90.8000	85.2000	90.6000	-15.705%	11	95	+199.117%
2025-11-13	107.4800	107.4800	107.4800	107.4800	-6.580%	1	86	+152.140%
2025-11-12	109.5300	115.0500	109.5300	115.0500	+14.706%	4	86	+135.550%
2025-11-11	97.7300	100.3000	97.7300	100.3000	+5.858%	3	85	+170.189%
2025-11-10	94.7500	94.7500	94.7500	94.7500	+8.472%	1	84	+186.016%
2025-11-07	84.4500	87.3500	79.8800	87.3500	-1.489%	22	84	+210.246%
2025-11-06	86.8200	88.6700	86.8200	88.6700	+2.002%	6	84	+205.628%
2025-11-05	86.9300	86.9300	86.9300	86.9300	-7.570%	3	84	+211.745%
2025-11-04	84.1600	96.1800	84.1600	94.0500	+7.794%	49	85	+188.145%
2025-11-03	89.4000	90.4300	87.2500	87.2500	-0.217%	9	59	+210.602%
2025-10-31	86.0500	87.4400	85.3500	87.4400	-1.664%	12	59	+209.927%
2025-10-30	89.5600	94.6100	88.9200	88.9200	+6.466%	28	65	+204.768%
2025-10-29	84.4500	89.3800	83.4100	83.5200	-2.282%	16	72	+224.473%
2025-10-28	85.7600	85.7600	85.4700	85.4700	+2.580%	18	69	+217.070%
2025-10-27	83.0000	84.5000	83.0000	83.3200	+5.776%	18	67	+225.252%
2025-10-24	78.7600	78.7700	78.7600	78.7700	+20.443%	2	67	+244.040%
2025-10-23	65.4000	65.4000	65.4000	65.4000	+1.004%	4	68	+314.373%
2025-10-22	68.5100	68.5100	64.7500	64.7500	-8.195%	4	67	+318.533%
2025-10-21	70.5300	70.5300	70.5300	70.5300	+2.739%	2	68	+284.234%
2025-10-17	68.6500	68.6500	68.6500	68.6500	-16.229%	1	68	+294.756%
2025-10-16	81.9500	81.9500	81.9500	81.9500	+9.471%	1	69	+230.689%
2025-10-15	78.1000	78.1000	74.8600	74.8600	-8.596%	4	68	+262.009%
2025-10-14	82.8500	82.8500	81.9000	81.9000	-5.602%	2	68	+230.891%
2025-10-13	86.7600	86.7600	86.7600	86.7600	+12.705%	1	67	+212.356%
2025-10-10	83.4300	85.7000	76.9800	76.9800	-4.692%	34	66	+252.039%
2025-10-08	84.5700	84.8700	80.7700	80.7700	-5.808%	17	81	+235.521%
2025-10-07	83.6700	85.7500	83.4600	85.7500	-6.027%	9	80	+216.035%
2025-10-06	91.0500	91.2500	91.0500	91.2500	+5.797%	2	80	+196.986%
2025-10-03	84.0000	87.6700	82.0300	86.2500	+4.812%	12	81	+214.203%
2025-10-02	82.2900	82.2900	82.2900	82.2900	-4.102%	1	73	+229.323%
2025-10-01	87.4900	87.5100	85.8100	85.8100	-8.175%	10	72	+215.814%
2025-09-26	95.3500	95.4700	93.4500	93.4500	+5.024%	3	69	+189.995%
2025-09-25	90.1200	90.1200	88.5800	88.9800	+0.203%	3	68	+204.563%
2025-09-24	92.7600	92.7600	88.8000	88.8000	-6.938%	10	67	+205.180%
2025-09-23	99.6600	99.6600	92.9500	95.4200	+3.989%	7	72	+184.008%
2025-09-22	90.2400	91.7600	90.2400	91.7600	-2.838%	3	73	+195.336%
2025-09-19	90.4500	94.4400	90.4500	94.4400	+2.153%	3	70	+186.955%
2025-09-18	92.3200	92.4500	90.0500	92.4500	+5.440%	3	70	+193.131%
2025-09-17	88.4500	88.4500	87.6800	87.6800	+36.467%	2	69	+209.078%
2025-08-27	64.2500	64.2500	64.2500	64.2500	+33.023%	4	68	+321.790%
2025-08-20	48.3000	48.3000	48.3000	48.3000	-12.341%	4	68	+461.077%
2025-08-18	55.1100	55.2600	55.1000	55.1000	+2.037%	7	64	+391.833%
2025-08-04	54.0000	54.0000	54.0000	54.0000	+12.641%	1	68	+401.852%
2025-07-23	47.9400	47.9400	47.9400	47.9400	-7.183%	1	67	+465.290%
2025-07-16	51.5000	51.8000	51.2300	51.6500	-13.917%	12	66	+424.685%
2025-07-07	60.0000	60.0000	60.0000	60.0000	-2.944%	5	65	+351.667%
2025-07-03	61.8200	61.8200	61.8200	61.8200	+5.856%	2	63	+338.369%
2025-07-02	58.7000	58.7000	58.4000	58.4000	+1.565%	2	63	+364.041%
2025-06-30	59.1500	59.1500	57.5000	57.5000	+11.004%	16	63	+371.304%
2025-06-27	51.8500	51.8500	51.8000	51.8000	+32.821%	2	55	+423.166%
2025-06-24	38.9000	39.0000	38.9000	39.0000	+13.372%	2	54	+594.872%
2025-06-20	33.9000	34.4000	33.9000	34.4000	+4.242%	4	54	+687.791%
2025-06-18	32.5500	33.0000	32.5500	33.0000	+13.950%	2	52	+721.212%
2025-06-13	28.9600	28.9600	28.9600	28.9600	+7.658%	2	52	+835.773%
2025-05-20	27.2000	27.2000	26.7700	26.9000	-7.401%	10	52	+907.435%
2025-05-15	29.1300	29.3000	29.0500	29.0500	+59.615%	4	56	+832.874%
2025-05-06	18.2300	18.2300	18.2000	18.2000	-7.755%	2	55	+1,389.011%
2025-05-02	19.7300	19.7300	19.7300	19.7300	+6.706%	2	56	+1,273.543%
2025-05-01	18.4900	18.4900	18.4900	18.4900	+7.939%	1	56	+1,365.657%
2025-04-29	16.9600	17.1300	16.9600	17.1300	-5.097%	2	56	+1,482.020%
2025-04-24	17.4200	18.0500	17.3200	18.0500	+7.697%	3	57	+1,401.385%
2025-04-23	15.8600	16.7600	15.8600	16.7600	+22.694%	5	57	+1,516.945%
2025-04-22	14.5000	17.3000	13.6600	13.6600	+8.671%	108	56	+1,883.895%
2025-04-17	12.0400	12.5700	12.0400	12.5700	-3.308%	2	79	+2,055.927%
2025-04-09	11.8500	13.0000	11.8500	13.0000	+26.953%	4	79	+1,984.615%
2025-04-08	12.9400	12.9400	10.2400	10.2400	+1.891%	6	83	+2,546.484%
2025-04-07	9.5400	10.0800	9.0700	10.0500	-5.189%	69	83	+2,596.517%
2025-04-04	10.6000	10.6000	10.6000	10.6000	-34.769%	2	35	+2,456.604%
2025-04-01	16.7300	16.7300	16.2500	16.2500	-0.794%	3	35	+1,567.692%
2025-03-28	16.3800	16.3800	16.3800	16.3800	-28.252%	2	34	+1,554.457%
2025-03-04	22.8300	22.8300	22.8300	22.8300	-37.623%	2	34	+1,087.035%
2025-02-20	36.6000	36.6000	36.6000	36.6000	-13.781%	1	32	+640.437%
2025-02-19	44.1100	44.1100	42.4500	42.4500	+17.007%	3	32	+538.398%
2025-02-13	36.4200	36.4200	36.2800	36.2800	-4.526%	2	30	+646.968%
2025-02-12	37.8000	39.0600	37.5600	38.0000	-1.554%	35	30	+613.158%
2025-02-11	38.3200	38.6000	38.3200	38.6000	+3.931%	2	8	+602.073%
2025-02-10	38.4500	38.4500	37.1400	37.1400	0.000%	10	6	+629.672%