Dark

GS20270617C950
GS Jun 17 2027 950.00 Call (GS270617C00950000)
option OPRA

EOD

Aug 18, 2026

180.00-1.424%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	180.0000	180.0000	180.0000	180.0000	-1.424%	1	121	0.000%
2026-08-10	192.4000	192.4500	182.6000	182.6000	-5.143%	3	122	-1.424%
2026-08-07	192.2000	192.5000	192.2000	192.5000	+8.973%	2	121	-6.494%
2026-08-03	176.6600	176.6600	176.6500	176.6500	-6.569%	2	121	+1.896%
2026-07-27	189.0700	189.0700	189.0700	189.0700	-15.924%	1	121	-4.797%
2026-07-21	224.8800	224.8800	224.8800	224.8800	-12.989%	2	121	-19.957%
2026-07-14	258.4500	258.4500	258.4500	258.4500	+24.843%	1	121	-30.354%
2026-07-13	207.0200	207.0200	207.0200	207.0200	+15.718%	1	120	-13.052%
2026-06-30	178.2100	178.9000	178.2100	178.9000	-27.335%	9	120	+0.615%
2026-06-22	246.2000	246.2000	246.2000	246.2000	+4.216%	1	116	-26.889%
2026-06-15	236.7800	237.0000	236.2400	236.2400	+29.816%	9	117	-23.806%
2026-06-11	182.0400	182.0400	181.9800	181.9800	-12.636%	2	108	-1.088%
2026-06-05	208.3100	208.3100	208.3000	208.3000	-6.955%	5	109	-13.586%
2026-06-02	226.4500	226.4500	223.8700	223.8700	+28.846%	3	110	-19.596%
2026-05-29	173.7500	173.7500	173.7500	173.7500	+1.567%	1	111	+3.597%
2026-05-28	172.8300	172.8300	170.6000	171.0700	+6.255%	4	111	+5.220%
2026-05-26	163.3500	163.3500	161.0000	161.0000	-3.385%	2	114	+11.801%
2026-05-22	166.4300	167.9600	166.2400	166.6400	+12.595%	8	112	+8.017%
2026-05-21	148.0000	148.0000	148.0000	148.0000	+3.028%	1	112	+21.622%
2026-05-20	143.6500	143.6500	143.6500	143.6500	+7.282%	5	112	+25.305%
2026-05-15	133.6000	138.4700	133.6000	133.9000	-5.338%	11	106	+34.429%
2026-05-13	141.4500	141.4500	141.4500	141.4500	+6.353%	2	109	+27.253%
2026-05-12	130.8600	133.0000	130.8600	133.0000	+12.760%	5	105	+35.338%
2026-05-07	117.7400	117.9500	117.7400	117.9500	+3.040%	4	105	+52.607%
2026-05-05	114.4700	114.4700	114.4700	114.4700	-7.229%	1	106	+57.246%
2026-05-01	123.3900	123.3900	123.3900	123.3900	+1.464%	1	107	+45.879%
2026-04-24	124.9000	124.9000	121.6100	121.6100	-8.564%	2	107	+48.014%
2026-04-23	133.0000	133.0000	133.0000	133.0000	+3.502%	1	107	+35.338%
2026-04-22	128.5000	128.5000	128.5000	128.5000	-8.214%	1	107	+40.078%
2026-04-21	140.0000	140.0000	140.0000	140.0000	+20.378%	10	107	+28.571%
2026-04-14	116.3000	116.3000	116.3000	116.3000	+14.921%	1	107	+54.772%
2026-04-13	101.2000	101.2000	101.2000	101.2000	-15.363%	2	106	+77.866%
2026-04-08	116.9300	119.5700	116.9300	119.5700	+18.187%	3	104	+50.539%
2026-04-02	87.5000	101.1700	87.5000	101.1700	+1.170%	3	104	+77.918%
2026-04-01	100.0000	100.0000	100.0000	100.0000	+21.951%	1	104	+80.000%
2026-03-31	82.0000	82.0000	82.0000	82.0000	+10.334%	1	103	+119.512%
2026-03-27	74.3200	74.3200	74.3200	74.3200	-1.953%	10	102	+142.196%
2026-03-20	75.8000	75.8000	75.8000	75.8000	+11.585%	1	92	+137.467%
2026-03-12	68.9600	70.7100	67.8900	67.9300	-18.038%	8	91	+164.979%
2026-03-11	82.8400	82.8800	82.8400	82.8800	-1.121%	4	90	+117.181%
2026-03-06	83.8200	83.8200	83.8200	83.8200	-19.713%	1	90	+114.746%
2026-03-02	105.8300	105.8300	104.4000	104.4000	+3.943%	2	90	+72.414%
2026-02-27	100.6200	100.6300	100.4400	100.4400	-23.328%	11	89	+79.211%
2026-02-26	131.0000	131.0000	131.0000	131.0000	+0.553%	5	88	+37.405%
2026-02-20	130.0900	130.2800	130.0900	130.2800	-1.311%	2	83	+38.164%
2026-02-19	132.0100	132.0100	132.0100	132.0100	-7.159%	2	83	+36.353%
2026-02-18	142.1900	142.1900	142.1900	142.1900	+9.503%	2	83	+26.591%
2026-02-17	129.8500	129.8500	129.8500	129.8500	-13.652%	2	83	+38.621%
2026-02-10	150.6900	150.6900	150.3800	150.3800	+16.836%	3	83	+19.697%
2026-02-06	128.7100	128.7100	128.7100	128.7100	-5.360%	2	83	+39.849%
2026-02-02	136.0100	136.0100	136.0000	136.0000	+3.030%	2	83	+32.353%
2026-01-28	132.0000	132.0000	132.0000	132.0000	+2.326%	1	82	+36.364%
2026-01-27	129.0000	129.0000	129.0000	129.0000	-4.253%	1	82	+39.535%
2026-01-23	134.0000	134.7300	134.0000	134.7300	-15.067%	2	82	+33.601%
2026-01-22	158.6300	158.6300	158.6300	158.6300	+3.680%	1	81	+13.472%
2026-01-21	147.0000	153.0000	147.0000	153.0000	+0.460%	8	81	+17.647%
2026-01-20	150.1000	152.7000	150.1000	152.3000	+9.742%	8	77	+18.188%
2026-01-14	138.7800	138.7800	138.7800	138.7800	-4.671%	1	72	+29.702%
2026-01-12	145.5800	145.5800	145.5800	145.5800	-6.590%	1	72	+23.643%
2026-01-05	148.3000	155.8500	148.3000	155.8500	+28.293%	3	71	+15.496%
2025-12-22	121.9300	121.9300	121.4800	121.4800	+12.816%	3	71	+48.173%
2025-12-17	111.2000	111.2000	107.6800	107.6800	-4.767%	6	71	+67.162%
2025-12-16	112.9500	114.0400	112.1800	113.0700	-12.855%	14	71	+59.193%
2025-12-11	130.1000	130.1000	129.7500	129.7500	+5.703%	2	69	+38.728%
2025-12-10	112.5300	122.7500	110.4400	122.7500	+15.031%	17	69	+46.640%
2025-12-09	106.7100	106.7100	106.7100	106.7100	+24.763%	1	69	+68.681%
2025-12-03	79.4700	85.5300	79.0700	85.5300	+11.266%	7	69	+110.452%
2025-12-02	75.1100	76.8700	75.1100	76.8700	+4.315%	2	69	+134.162%
2025-12-01	75.6000	75.6000	72.3600	73.6900	-7.888%	11	68	+144.267%
2025-11-28	77.5000	80.0000	77.5000	80.0000	+7.138%	2	68	+125.000%
2025-11-26	74.6700	74.6700	74.6700	74.6700	+7.439%	1	66	+141.061%
2025-11-25	63.5400	69.5000	63.5400	69.5000	+3.964%	3	66	+158.993%
2025-11-24	64.7900	66.8500	63.9300	66.8500	+4.453%	9	66	+169.260%
2025-11-21	60.1500	65.9500	60.1500	64.0000	-2.809%	12	65	+181.250%
2025-11-20	76.7500	76.7500	65.8500	65.8500	-5.727%	18	65	+173.349%
2025-11-19	67.5700	69.8500	66.8200	69.8500	+4.005%	4	71	+157.695%
2025-11-18	64.2400	69.2500	64.2400	67.1600	+2.222%	22	70	+168.017%
2025-11-17	70.7500	70.7500	65.7000	65.7000	-8.112%	5	70	+173.973%
2025-11-14	71.5000	71.5000	71.5000	71.5000	+19.545%	40	70	+151.748%
2025-11-07	59.8200	59.8200	59.8100	59.8100	-12.558%	2	70	+200.953%
2025-11-05	68.6500	68.6500	68.4000	68.4000	+12.574%	2	69	+163.158%
2025-10-29	60.8500	60.8500	60.7600	60.7600	-1.762%	2	68	+196.248%
2025-10-28	61.9500	61.9500	61.8500	61.8500	+1.979%	2	67	+191.027%
2025-10-27	61.0000	61.0000	60.6500	60.6500	+27.954%	2	65	+196.785%
2025-10-23	47.1500	47.4000	47.1500	47.4000	+1.521%	4	65	+279.747%
2025-10-22	48.6500	48.6500	46.6900	46.6900	-9.393%	3	64	+285.522%
2025-10-20	51.2000	51.5300	51.2000	51.5300	+5.486%	7	64	+249.311%
2025-10-17	48.8000	48.8500	48.8000	48.8500	-10.202%	2	63	+268.475%
2025-10-16	55.7000	55.8000	54.4000	54.4000	-5.325%	30	63	+230.882%
2025-10-15	57.4600	57.4600	57.4600	57.4600	-3.671%	1	64	+213.261%
2025-10-14	60.4500	60.4500	59.6500	59.6500	+5.203%	2	63	+201.760%
2025-10-10	57.0000	57.0000	56.7000	56.7000	-3.407%	2	63	+217.460%
2025-10-09	58.4700	58.7000	58.4700	58.7000	+1.504%	2	63	+206.644%
2025-10-08	57.8300	57.8300	57.8300	57.8300	-8.771%	3	64	+211.257%
2025-10-03	63.3000	63.3900	63.3000	63.3900	+5.299%	10	64	+183.956%
2025-10-02	60.2000	60.2000	60.2000	60.2000	-6.883%	20	74	+199.003%
2025-09-30	64.5500	64.6500	64.5500	64.6500	-3.507%	2	54	+178.422%
2025-09-25	67.1000	67.1000	67.0000	67.0000	-6.815%	2	53	+168.657%
2025-09-23	71.9000	71.9000	71.9000	71.9000	+3.127%	1	54	+150.348%
2025-09-19	69.9100	69.9100	69.7200	69.7200	+5.111%	15	54	+158.176%
2025-09-18	66.3300	66.3300	66.3300	66.3300	+6.213%	1	39	+171.370%
2025-09-17	62.4500	62.4500	62.4500	62.4500	+3.155%	2	38	+188.231%
2025-09-16	60.5400	60.5400	60.5400	60.5400	-2.481%	1	37	+197.324%
2025-09-15	62.0800	62.0800	62.0800	62.0800	+5.578%	1	38	+189.948%
2025-09-11	58.6000	58.8000	58.6000	58.8000	+11.174%	21	37	+206.122%
2025-09-10	52.8900	52.8900	52.8900	52.8900	+32.225%	1	27	+240.329%
2025-09-08	40.0000	40.0000	40.0000	40.0000	-4.648%	1	27	+350.000%
2025-08-22	41.9500	41.9500	41.9500	41.9500	+17.375%	10	27	+329.082%
2025-08-11	35.5000	35.7400	35.5000	35.7400	-4.642%	2	17	+403.637%
2025-08-08	37.2300	37.4800	37.2300	37.4800	-2.624%	2	17	+380.256%
2025-08-06	38.4900	38.4900	38.4900	38.4900	-9.584%	1	16	+367.654%
2025-07-30	42.5700	42.5700	42.5700	42.5700	+28.571%	1	15	+322.833%
2025-07-23	33.2000	33.2000	33.1100	33.1100	-11.471%	2	14	+443.642%
2025-07-11	37.1500	37.4000	37.1500	37.4000	+4.938%	2	15	+381.283%
2025-07-10	35.5200	35.6400	35.5200	35.6400	-16.042%	2	15	+405.051%
2025-06-30	42.3000	42.4500	42.3000	42.4500	+15.605%	2	14	+324.028%
2025-06-27	36.5500	36.7200	36.5500	36.7200	+27.279%	2	13	+390.196%
2025-06-25	28.9000	28.9000	28.8500	28.8500	+28.967%	2	13	+523.917%
2025-06-18	22.4000	23.1200	22.3700	22.3700	+17.120%	16	5	+704.649%
2025-06-13	18.7600	19.1000	18.7600	19.1000	+91.000%	4	5	+842.408%
2025-04-23	10.0000	10.0000	10.0000	10.0000	-32.157%	1	5	+1,700.000%
2025-03-25	14.7400	14.7400	14.7400	14.7400	+47.400%	1	4	+1,121.167%
2025-03-18	10.0000	10.0000	10.0000	10.0000	-62.406%	1	4	+1,700.000%
2025-02-20	26.6000	26.6000	26.6000	26.6000	0.000%	1	4	+576.692%
2025-02-12	26.6000	26.6000	26.6000	26.6000	0.000%	3	3	+576.692%