Dark

GS20270617C900
GS Jun 17 2027 900.00 Call (GS270617C00900000)
option OPRA

EOD

Jun 30, 2026

208.05-4.292%(-9.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	208.0500	208.0500	208.0500	208.0500	-4.292%	1	378	0.000%
2026-06-29	220.0000	220.0000	217.3800	217.3800	-1.860%	13	379	-4.292%
2026-06-26	221.5000	221.5000	221.5000	221.5000	-21.731%	1	372	-6.072%
2026-06-22	283.0000	283.0000	283.0000	283.0000	-0.803%	1	373	-26.484%
2026-06-18	285.2900	285.2900	285.2900	285.2900	+20.886%	1	375	-27.074%
2026-06-03	236.0000	236.0000	236.0000	236.0000	-7.469%	2	375	-11.843%
2026-06-02	255.0500	255.0500	255.0500	255.0500	+6.711%	1	377	-18.428%
2026-06-01	216.5000	239.5800	216.5000	239.0100	+11.985%	6	377	-12.953%
2026-05-29	213.4300	213.4300	213.4300	213.4300	+17.722%	1	376	-2.521%
2026-05-27	181.3000	181.3000	181.3000	181.3000	-11.574%	2	375	+14.755%
2026-05-26	205.0300	205.0300	205.0300	205.0300	+15.836%	1	373	+1.473%
2026-05-21	177.0000	177.0000	177.0000	177.0000	+14.526%	1	374	+17.542%
2026-05-18	154.5500	154.5500	154.5500	154.5500	-2.829%	10	374	+34.617%
2026-05-11	156.9000	159.0500	154.3500	159.0500	+9.690%	13	374	+30.808%
2026-05-07	145.0000	145.0000	145.0000	145.0000	-3.635%	1	372	+43.483%
2026-05-06	150.4700	150.4700	150.4700	150.4700	+6.114%	2	371	+38.267%
2026-05-05	141.8000	141.8000	141.8000	141.8000	-3.864%	1	369	+46.721%
2026-05-01	147.5000	147.5000	147.5000	147.5000	+10.075%	1	370	+41.051%
2026-04-29	134.0000	134.0000	134.0000	134.0000	-13.826%	1	370	+55.261%
2026-04-23	155.5000	155.5000	155.5000	155.5000	+1.033%	6	370	+33.794%
2026-04-22	153.9100	153.9100	153.9100	153.9100	+1.363%	2	370	+35.176%
2026-04-21	155.3300	155.3300	151.4000	151.8400	+1.824%	34	365	+37.019%
2026-04-17	145.4000	149.1200	145.4000	149.1200	+11.542%	10	365	+39.519%
2026-04-16	133.7400	133.7400	133.6600	133.6900	+0.898%	4	365	+55.621%
2026-04-15	148.2500	148.2500	132.5000	132.5000	-5.861%	39	366	+57.019%
2026-04-14	135.3000	140.7500	135.3000	140.7500	+0.896%	13	356	+47.815%
2026-04-10	140.8200	140.8200	139.0000	139.5000	-3.899%	7	356	+49.140%
2026-04-09	142.6800	145.1600	142.6800	145.1600	+35.347%	7	353	+43.325%
2026-03-31	100.0000	107.2500	100.0000	107.2500	+16.046%	7	352	+93.986%
2026-03-27	93.8800	93.8800	92.4200	92.4200	-12.215%	6	354	+125.114%
2026-03-26	105.2800	105.2800	105.2800	105.2800	+10.241%	1	352	+97.616%
2026-03-20	95.5000	95.5000	95.5000	95.5000	+2.688%	2	351	+117.853%
2026-03-19	89.8700	93.0000	87.0200	93.0000	+18.471%	4	351	+123.710%
2026-03-13	84.1300	84.1300	78.5000	78.5000	-5.422%	3	348	+165.032%
2026-03-12	89.2500	89.2500	83.0000	83.0000	-14.828%	4	350	+150.663%
2026-03-11	101.2000	101.2000	97.1800	97.4500	-8.985%	18	352	+113.494%
2026-03-10	107.0700	107.0700	107.0700	107.0700	+3.001%	1	354	+94.312%
2026-03-09	94.0000	103.9500	94.0000	103.9500	+3.176%	3	354	+100.144%
2026-03-06	101.4700	101.4700	100.7500	100.7500	-3.929%	3	354	+106.501%
2026-03-05	115.4500	117.0500	104.8400	104.8700	-12.528%	29	353	+98.388%
2026-02-27	118.7500	119.9900	118.7500	119.8900	-23.049%	7	343	+73.534%
2026-02-26	155.8000	155.8000	155.8000	155.8000	+13.145%	5	343	+33.537%
2026-02-23	137.5000	137.7000	137.5000	137.7000	-9.569%	2	338	+51.089%
2026-02-20	151.1800	152.2700	151.1800	152.2700	-4.473%	4	339	+36.632%
2026-02-18	165.8000	165.8000	159.4000	159.4000	+9.651%	10	339	+30.521%
2026-02-13	147.4500	147.4500	145.3700	145.3700	-18.697%	10	341	+43.118%
2026-02-12	178.8000	178.8000	178.8000	178.8000	+6.018%	3	341	+16.359%
2026-02-11	174.0000	174.0000	168.2000	168.6500	-1.085%	27	341	+23.362%
2026-02-10	164.0000	176.1500	163.6500	170.5000	+1.561%	26	315	+22.023%
2026-02-09	167.8800	167.8800	167.8800	167.8800	+22.890%	1	292	+23.928%
2026-02-05	128.7700	136.6100	128.7700	136.6100	-2.421%	3	291	+52.295%
2026-02-04	150.0000	150.0000	140.0000	140.0000	-13.889%	7	289	+48.607%
2026-02-03	162.5800	162.5800	162.5800	162.5800	+1.613%	3	292	+27.968%
2026-01-29	171.0000	171.0000	160.0000	160.0000	+2.828%	4	295	+30.031%
2026-01-28	155.5000	155.6000	155.5000	155.6000	+3.492%	3	295	+33.708%
2026-01-26	150.3500	150.3500	150.3500	150.3500	-1.196%	2	295	+38.377%
2026-01-23	152.5200	152.5200	152.1700	152.1700	-16.229%	2	297	+36.722%
2026-01-22	179.7500	181.9000	179.4500	181.6500	-1.811%	25	297	+14.533%
2026-01-21	181.1000	185.0000	181.1000	185.0000	+3.352%	2	272	+12.459%
2026-01-20	183.0000	183.0000	179.0000	179.0000	-3.322%	2	272	+16.229%
2026-01-16	185.7500	186.0000	181.6000	185.1500	-2.037%	32	239	+12.368%
2026-01-15	189.0000	189.0000	189.0000	189.0000	+18.868%	1	239	+10.079%
2026-01-14	159.0000	159.0000	159.0000	159.0000	-7.831%	1	239	+30.849%
2026-01-13	172.5000	172.5100	172.5000	172.5100	+1.524%	5	240	+20.602%
2026-01-12	169.0000	171.7500	169.0000	169.9200	-3.317%	26	240	+22.440%
2026-01-09	169.7000	175.8000	169.7000	175.7500	+2.180%	20	221	+18.378%
2026-01-08	172.0000	172.0000	172.0000	172.0000	-4.391%	1	211	+20.959%
2026-01-07	180.0000	180.0000	179.9000	179.9000	-1.662%	6	212	+15.648%
2026-01-05	184.5000	184.5000	182.9200	182.9400	+28.289%	202	407	+13.726%
2026-01-02	142.0000	142.6000	142.0000	142.6000	+9.692%	11	407	+45.898%
2025-12-31	128.0100	130.0000	128.0100	130.0000	-2.439%	3	394	+60.038%
2025-12-30	133.2500	133.2500	133.2500	133.2500	-3.309%	1	394	+56.135%
2025-12-29	140.1500	140.3500	137.4600	137.8100	-4.299%	20	394	+50.969%
2025-12-23	144.0000	144.0000	144.0000	144.0000	-0.690%	1	392	+44.479%
2025-12-22	146.0500	146.3500	145.0000	145.0000	+0.954%	3	392	+43.483%
2025-12-19	143.6200	143.6300	143.6100	143.6300	+8.188%	3	392	+44.851%
2025-12-18	137.5000	137.5000	132.7600	132.7600	+3.719%	12	392	+56.711%
2025-12-17	138.4800	138.4800	128.0000	128.0000	-5.059%	19	382	+62.539%
2025-12-16	134.3500	135.9300	133.5900	134.8200	-5.030%	14	382	+54.317%
2025-12-15	146.5000	146.5000	141.9600	141.9600	-8.265%	4	382	+46.555%
2025-12-12	154.4500	154.7500	154.4500	154.7500	+8.330%	2	380	+34.443%
2025-12-10	133.8100	142.8500	133.8100	142.8500	+6.604%	2	380	+45.642%
2025-12-09	134.0000	134.0000	134.0000	134.0000	+8.810%	1	382	+55.261%
2025-12-08	123.1500	123.1500	123.1500	123.1500	+15.536%	1	383	+68.940%
2025-12-04	107.1000	107.1000	106.5800	106.5900	+4.194%	5	383	+95.187%
2025-12-03	102.3000	102.3000	102.3000	102.3000	+14.187%	1	382	+103.372%
2025-12-01	89.4700	89.5900	89.4700	89.5900	-5.645%	3	382	+132.225%
2025-11-28	95.5500	95.5500	94.9500	94.9500	+14.674%	2	380	+119.115%
2025-11-24	82.6000	82.8000	82.6000	82.8000	+0.012%	2	379	+151.268%
2025-11-19	82.7900	82.7900	82.7900	82.7900	+0.522%	1	379	+151.298%
2025-11-18	82.4500	82.4500	82.3600	82.3600	+1.018%	2	379	+152.610%
2025-11-17	89.1000	89.1000	81.5300	81.5300	-7.321%	14	379	+155.182%
2025-11-14	90.7000	90.7000	87.9700	87.9700	-12.433%	8	388	+136.501%
2025-11-13	100.7100	100.7100	100.4600	100.4600	-4.705%	3	382	+107.097%
2025-11-12	104.2300	106.9600	104.2300	105.4200	+13.367%	12	382	+97.353%
2025-11-11	92.9900	92.9900	92.9900	92.9900	+4.436%	1	386	+123.734%
2025-11-10	87.6000	89.0400	87.5500	89.0400	+12.169%	5	386	+133.659%
2025-11-07	78.4500	79.3800	74.2100	79.3800	-1.059%	16	391	+162.094%
2025-11-06	82.6100	82.6100	79.0000	80.2300	-5.833%	8	390	+159.317%
2025-11-05	82.5200	85.2000	81.0300	85.2000	+1.008%	7	388	+144.190%
2025-11-04	81.5000	86.7700	81.4400	84.3500	+1.946%	52	388	+146.651%
2025-11-03	82.6900	83.5600	81.9400	82.7400	+2.338%	61	353	+151.450%
2025-10-31	78.6000	80.8500	77.9000	80.8500	+1.062%	54	353	+157.328%
2025-10-29	81.7000	81.7000	79.6100	80.0000	+4.781%	4	351	+160.063%
2025-10-27	76.3500	76.3500	76.3500	76.3500	+6.471%	1	350	+172.495%
2025-10-24	71.7200	71.7200	71.7100	71.7100	+19.756%	2	350	+190.127%
2025-10-22	59.8800	59.8800	59.8800	59.8800	-7.863%	1	348	+247.445%
2025-10-21	66.1700	66.1700	64.9100	64.9900	-10.048%	11	349	+220.126%
2025-10-14	70.0000	72.2500	69.2500	72.2500	-10.471%	8	360	+187.958%
2025-10-13	80.6100	80.8500	80.5100	80.7000	+13.630%	12	354	+157.807%
2025-10-10	71.0200	71.0200	71.0200	71.0200	-7.993%	1	352	+192.946%
2025-10-07	77.4300	77.4300	77.1900	77.1900	-5.981%	17	370	+169.530%
2025-10-06	82.1000	82.2900	81.9500	82.1000	+3.819%	14	370	+153.410%
2025-10-03	79.0700	79.0800	79.0700	79.0800	+9.849%	28	370	+163.088%
2025-10-02	73.0000	73.0000	71.9900	71.9900	-11.647%	4	342	+188.998%
2025-09-30	80.0000	81.4800	80.0000	81.4800	-5.891%	3	340	+155.339%
2025-09-29	86.5800	86.5800	86.5800	86.5800	+7.580%	1	339	+140.298%
2025-09-25	80.4800	80.4800	80.4800	80.4800	-9.573%	1	340	+158.511%
2025-09-24	89.0000	89.0000	89.0000	89.0000	+2.299%	3	339	+133.764%
2025-09-23	90.0000	90.0500	87.0000	87.0000	+2.305%	8	336	+139.138%
2025-09-22	85.0400	85.0400	85.0400	85.0400	-2.197%	1	338	+144.650%
2025-09-19	86.9500	86.9500	86.9500	86.9500	+2.656%	2	339	+139.275%
2025-09-18	84.7000	84.7000	84.7000	84.7000	+11.771%	11	341	+145.632%
2025-09-15	75.7800	75.7800	75.7800	75.7800	-1.135%	1	352	+174.545%
2025-09-11	76.6500	76.6500	76.6500	76.6500	+14.918%	2	352	+171.429%
2025-09-10	66.7000	66.7000	66.7000	66.7000	+6.805%	1	352	+211.919%
2025-09-09	62.1500	62.4500	62.1500	62.4500	+4.083%	2	353	+233.147%
2025-09-05	60.0000	60.0000	60.0000	60.0000	+21.482%	1	351	+246.750%
2025-09-02	49.3900	49.3900	49.3900	49.3900	-13.366%	1	350	+321.239%
2025-08-28	57.1600	57.1600	57.0100	57.0100	+3.092%	8	351	+264.936%
2025-08-25	55.4500	55.4500	55.3000	55.3000	+18.797%	2	348	+276.221%
2025-08-20	46.5500	46.5500	46.5500	46.5500	-17.611%	1	346	+346.939%
2025-08-13	56.5000	56.5000	56.5000	56.5000	+0.160%	5	345	+268.230%
2025-08-12	52.0300	56.5000	52.0300	56.4100	+19.766%	3	340	+268.818%
2025-08-11	47.1000	47.1000	47.1000	47.1000	-5.117%	1	340	+341.720%
2025-08-08	49.4000	49.6400	49.4000	49.6400	-2.360%	2	341	+319.118%
2025-08-04	49.8800	50.8400	49.8800	50.8400	-5.238%	12	341	+309.225%
2025-07-29	54.0500	54.0500	53.6500	53.6500	+7.150%	21	329	+287.791%
2025-07-28	50.1000	50.1000	50.0700	50.0700	+10.652%	2	328	+315.518%
2025-07-23	43.3500	45.2500	43.3500	45.2500	+3.808%	100	328	+359.779%
2025-07-22	43.5500	43.5900	43.5500	43.5900	-6.459%	2	245	+377.288%
2025-07-16	46.0400	46.6000	46.0400	46.6000	-7.171%	14	245	+346.459%
2025-07-14	50.2000	50.2000	50.2000	50.2000	+5.131%	2	245	+314.442%
2025-07-11	47.8000	47.8000	47.7500	47.7500	-9.564%	2	245	+335.707%
2025-07-07	56.0000	56.0000	52.7000	52.8000	-1.474%	4	245	+294.034%
2025-07-02	53.5500	53.7800	53.5000	53.5900	+4.362%	10	245	+288.225%
2025-07-01	51.2000	51.3500	51.2000	51.3500	-2.284%	2	245	+305.161%
2025-06-30	52.0400	52.6500	51.6500	52.5500	+11.052%	226	245	+295.909%
2025-06-27	46.8000	47.4000	46.8000	47.3200	+2.982%	4	71	+339.666%
2025-06-26	42.0500	45.9500	42.0500	45.9500	+24.864%	6	70	+352.775%
2025-06-25	36.6000	36.8000	36.6000	36.8000	+2.650%	4	70	+465.353%
2025-06-24	35.5000	35.8500	35.5000	35.8500	+16.775%	4	69	+480.335%
2025-06-20	30.4000	30.7000	30.4000	30.7000	+2.333%	4	68	+577.687%
2025-06-18	29.3000	30.4200	29.3000	30.0000	+7.143%	16	64	+593.500%
2025-06-16	28.0000	28.0000	28.0000	28.0000	+12.000%	8	64	+643.036%
2025-06-13	25.0000	25.0000	25.0000	25.0000	-7.407%	16	56	+732.200%
2025-06-11	27.0000	27.0000	27.0000	27.0000	+9.091%	8	56	+670.556%
2025-06-09	24.7500	24.7500	24.7500	24.7500	-4.808%	2	50	+740.606%
2025-05-27	24.6200	26.0000	24.6200	26.0000	+13.786%	25	48	+700.192%
2025-05-23	22.8000	22.8500	22.8000	22.8500	+10.654%	4	23	+810.503%
2025-05-12	20.6500	20.6500	20.6500	20.6500	+33.657%	1	23	+907.506%
2025-04-30	15.1600	15.9600	15.1600	15.4500	+3.344%	4	23	+1,246.602%
2025-04-24	14.9500	14.9500	14.9500	14.9500	+6.028%	1	21	+1,291.639%
2025-04-23	14.5600	14.5600	14.1000	14.1000	+29.954%	3	22	+1,375.532%
2025-04-14	10.8500	10.8500	10.8500	10.8500	+1.402%	3	21	+1,817.512%
2025-04-11	10.7000	10.7000	10.7000	10.7000	-13.008%	2	18	+1,844.393%
2025-04-09	12.3000	12.3000	12.3000	12.3000	+30.297%	1	18	+1,591.463%
2025-04-04	9.4400	9.4400	9.4400	9.4400	-35.342%	2	18	+2,103.919%
2025-04-01	14.2500	14.6000	14.2500	14.6000	-23.560%	8	17	+1,325.000%
2025-03-25	19.1000	19.1000	19.1000	19.1000	+17.901%	2	19	+989.267%
2025-03-19	16.2000	16.2000	16.2000	16.2000	+9.091%	1	18	+1,184.259%
2025-03-11	15.1800	15.1800	14.8100	14.8500	-49.746%	3	19	+1,301.010%
2025-02-24	29.8000	29.8000	29.5500	29.5500	+4.417%	2	19	+604.061%
2025-02-21	28.3000	28.3000	28.3000	28.3000	-23.514%	2	18	+635.159%
2025-02-14	37.0000	37.0000	37.0000	37.0000	+4.225%	2	18	+462.297%
2025-02-12	34.1900	35.8000	33.3700	35.5000	-0.393%	19	20	+486.056%
2025-02-10	35.8100	35.9200	34.2700	35.6400	0.000%	20	15	+483.754%