Dark

GS20270617C980
GS Jun 17 2027 980.00 Call (GS270617C00980000)
option OPRA

EOD

Jun 29, 2026

179.50-12.439%(-25.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	179.0000	179.5000	178.5000	179.5000	-12.439%	3	638	0.000%
2026-06-12	205.0000	205.0000	205.0000	205.0000	+11.662%	1	637	-12.439%
2026-06-09	183.5900	183.5900	183.5900	183.5900	-5.097%	1	637	-2.228%
2026-06-05	213.7600	214.7000	193.4500	193.4500	-14.930%	36	638	-7.211%
2026-06-04	209.0000	228.6700	209.0000	227.4000	+24.432%	25	629	-21.064%
2026-06-03	182.7500	182.7500	182.7500	182.7500	-4.314%	1	623	-1.778%
2026-06-01	190.5400	190.9900	190.5400	190.9900	+23.570%	2	622	-6.016%
2026-05-28	154.7200	154.7200	154.5600	154.5600	+6.593%	2	620	+16.136%
2026-05-26	145.0000	145.0000	145.0000	145.0000	-5.642%	1	619	+23.793%
2026-05-22	152.3000	153.6700	152.3000	153.6700	+6.449%	25	619	+16.809%
2026-05-21	136.0000	144.3600	132.7100	144.3600	+6.264%	8	610	+24.342%
2026-05-20	131.0000	135.8500	131.0000	135.8500	+9.556%	6	610	+32.131%
2026-05-18	124.0000	124.0000	124.0000	124.0000	-3.125%	1	609	+44.758%
2026-05-14	128.0000	128.0000	128.0000	128.0000	+3.644%	1	609	+40.234%
2026-05-13	123.5000	123.5000	123.5000	123.5000	+18.148%	1	609	+45.344%
2026-05-05	104.8000	104.8000	104.5300	104.5300	-1.619%	2	609	+71.721%
2026-04-29	106.2500	106.2500	106.2500	106.2500	-10.171%	1	608	+68.941%
2026-04-27	117.8100	118.2800	117.8100	118.2800	+1.834%	6	608	+51.759%
2026-04-22	116.1500	116.1500	116.1500	116.1500	+1.132%	8	605	+54.542%
2026-04-21	116.8400	116.8400	114.8500	114.8500	-0.026%	5	609	+56.291%
2026-04-20	115.0000	115.0000	114.8800	114.8800	+12.023%	4	609	+56.250%
2026-04-15	102.5500	102.5500	102.5500	102.5500	-0.582%	3	605	+75.037%
2026-04-14	103.1500	103.1500	103.1500	103.1500	+70.496%	1	605	+74.018%
2026-03-19	60.5000	60.5000	60.5000	60.5000	-4.799%	3	605	+196.694%
2026-03-18	63.7000	63.7000	63.5500	63.5500	+10.714%	2	602	+182.455%
2026-03-13	58.2000	58.2000	57.4000	57.4000	-52.139%	2	602	+212.718%
2026-02-06	119.9300	119.9300	119.9300	119.9300	-5.589%	1	602	+49.671%
2026-02-03	127.0300	127.0300	127.0300	127.0300	+4.983%	1	602	+41.305%
2026-01-27	121.0000	121.0000	121.0000	121.0000	+4.445%	3	603	+48.347%
2026-01-23	115.8500	115.8500	115.8500	115.8500	-15.561%	1	600	+54.942%
2026-01-20	134.8500	137.2000	134.8500	137.2000	-9.737%	2	601	+30.831%
2026-01-15	149.6800	152.0000	149.6800	152.0000	+21.096%	26	601	+18.092%
2026-01-14	123.4600	125.5200	123.4600	125.5200	+14.047%	2	586	+43.005%
2025-12-23	110.0600	110.0600	110.0600	110.0600	+0.100%	1	588	+63.093%
2025-12-22	109.9500	109.9500	109.9500	109.9500	+9.961%	1	588	+63.256%
2025-12-16	100.2000	100.2200	99.9000	99.9900	+9.698%	18	588	+79.518%
2025-12-08	91.1500	91.1500	91.1500	91.1500	+51.538%	1	584	+96.928%
2025-11-18	60.1500	60.1500	60.1500	60.1500	-17.715%	2	583	+198.421%
2025-11-13	72.6000	73.1000	72.6000	73.1000	-0.908%	2	584	+145.554%
2025-11-12	73.7700	73.7700	73.7700	73.7700	+31.732%	1	584	+143.324%
2025-11-06	56.0900	56.0900	56.0000	56.0000	-2.558%	2	584	+220.536%
2025-11-03	57.4300	57.4700	57.4300	57.4700	+5.064%	2	585	+212.337%
2025-10-31	54.4500	54.8900	54.2700	54.7000	-0.310%	52	585	+228.154%
2025-10-29	55.2800	55.2800	54.8700	54.8700	+4.714%	2	591	+227.137%
2025-10-27	52.4500	52.4500	52.4000	52.4000	+25.659%	2	590	+242.557%
2025-10-22	41.6500	41.7000	41.6500	41.7000	-5.249%	2	590	+330.456%
2025-10-20	44.7000	44.7000	44.0100	44.0100	+5.136%	72	589	+307.862%
2025-10-17	41.6000	42.6500	41.4000	41.8600	-12.555%	948	554	+328.810%
2025-10-16	48.0700	48.2300	47.8700	47.8700	-4.356%	4	163	+274.974%
2025-10-15	50.6000	50.6000	49.9500	50.0500	-8.165%	4	163	+258.641%
2025-10-07	54.3500	54.5000	54.3500	54.5000	+7.985%	2	163	+229.358%
2025-10-02	50.4700	50.4700	50.4700	50.4700	-22.018%	1	163	+255.657%
2025-09-23	64.7900	64.8500	64.7200	64.7200	+10.746%	4	163	+177.349%
2025-09-18	58.5300	58.5300	58.4400	58.4400	+77.145%	2	165	+207.153%
2025-09-02	33.0100	33.0900	32.9900	32.9900	-12.377%	4	164	+444.104%
2025-08-28	37.7200	37.7200	37.6500	37.6500	+14.682%	2	163	+376.760%
2025-08-18	32.7600	32.8300	32.7000	32.8300	-11.198%	7	162	+446.756%
2025-08-12	37.3700	37.3700	36.9700	36.9700	+22.215%	2	162	+385.529%
2025-08-11	30.2000	30.4300	30.2000	30.2500	-3.324%	12	162	+493.388%
2025-08-08	31.7000	31.8600	31.2900	31.2900	-3.426%	3	156	+473.666%
2025-08-07	32.0200	32.4000	32.0200	32.4000	+6.931%	2	154	+454.012%
2025-07-23	27.6800	30.3000	27.6800	30.3000	+7.829%	3	154	+492.409%
2025-07-22	28.1900	28.1900	28.1000	28.1000	-15.868%	2	153	+538.790%
2025-07-14	32.1000	33.6000	32.1000	33.4000	+4.538%	21	153	+437.425%
2025-07-11	31.7000	31.9500	31.7000	31.9500	+5.168%	2	157	+461.815%
2025-07-10	30.2300	30.4300	30.2300	30.3800	-5.681%	4	157	+490.849%
2025-07-08	32.2100	32.2100	32.2100	32.2100	-11.389%	1	157	+457.280%
2025-07-02	36.3000	36.3500	36.3000	36.3500	+3.768%	2	158	+393.810%
2025-06-30	35.0300	35.0300	35.0300	35.0300	+13.292%	3	158	+412.418%
2025-06-27	30.6000	31.0000	30.6000	30.9200	+0.455%	3	155	+480.530%
2025-06-26	30.2000	30.8800	30.1500	30.7800	+26.407%	33	155	+483.171%
2025-06-25	24.3500	24.3500	24.3500	24.3500	+6.100%	2	152	+637.166%
2025-06-24	22.9500	22.9500	22.9500	22.9500	+15.327%	1	152	+682.135%
2025-06-23	20.1000	20.1000	19.9000	19.9000	-0.100%	3	152	+802.010%
2025-06-20	19.9200	19.9200	19.9200	19.9200	+4.075%	2	151	+801.104%
2025-06-18	19.1900	19.4500	18.9800	19.1400	+7.347%	18	146	+837.827%
2025-06-16	17.7200	17.9800	17.7200	17.8300	+9.052%	30	146	+906.730%
2025-06-13	15.9100	16.3500	15.9100	16.3500	-3.654%	4	135	+997.859%
2025-06-12	16.9700	16.9700	16.9700	16.9700	+25.704%	2	134	+957.749%
2025-06-02	13.5000	13.5000	13.5000	13.5000	-3.226%	2	133	+1,229.630%
2025-05-30	14.0800	14.0800	13.9500	13.9500	-11.429%	4	132	+1,186.738%
2025-05-28	15.8800	16.0900	15.7500	15.7500	-3.963%	4	132	+1,039.683%
2025-05-27	16.3200	16.4600	16.2100	16.4000	+12.483%	4	131	+994.512%
2025-05-23	14.6800	15.2500	14.5000	14.5800	-5.202%	108	116	+1,131.139%
2025-05-22	14.9000	15.3800	14.6100	15.3800	-0.838%	4	116	+1,067.100%
2025-05-20	15.2900	15.5100	15.2900	15.5100	-3.963%	24	115	+1,057.318%
2025-05-19	15.4500	16.1500	15.4500	16.1500	-5.556%	2	115	+1,011.455%
2025-05-16	17.2300	17.2300	17.1000	17.1000	+6.277%	4	115	+949.708%
2025-05-15	16.3000	16.3000	16.0900	16.0900	+1.004%	2	114	+1,015.600%
2025-05-14	15.3700	16.5200	15.2900	15.9300	+18.000%	10	113	+1,026.805%
2025-05-13	13.5000	13.5000	13.5000	13.5000	+8.871%	1	110	+1,229.630%
2025-05-12	13.5300	13.5300	12.4000	12.4000	+17.536%	4	110	+1,347.581%
2025-05-08	11.2200	11.2200	10.5500	10.5500	+1.932%	3	111	+1,601.422%
2025-05-07	10.3500	10.3500	10.3500	10.3500	-2.908%	1	111	+1,634.300%
2025-05-06	10.6600	10.6600	10.6600	10.6600	-5.747%	1	110	+1,583.865%
2025-05-05	11.6000	11.9000	11.3100	11.3100	+10.882%	7	110	+1,487.091%
2025-05-02	11.5300	11.5300	10.2000	10.2000	-4.045%	14	108	+1,659.804%
2025-05-01	10.4000	11.0000	10.2000	10.6300	+10.729%	7	105	+1,588.617%
2025-04-30	9.6000	10.3000	8.9600	9.6000	-3.808%	34	107	+1,769.792%
2025-04-29	9.9700	9.9800	9.9700	9.9800	+1.837%	2	104	+1,698.597%
2025-04-28	9.8000	9.8000	9.8000	9.8000	+4.255%	2	105	+1,731.633%
2025-04-25	9.3000	9.4000	9.1500	9.4000	-2.287%	52	104	+1,809.574%
2025-04-24	10.0000	10.8500	9.4000	9.6200	+4.000%	151	114	+1,765.904%
2025-04-23	9.4400	10.1600	9.2500	9.2500	+17.089%	8	63	+1,840.541%
2025-04-22	9.0000	11.7000	7.9000	7.9000	+1.673%	105	63	+2,172.152%
2025-04-17	7.2800	7.7700	7.2800	7.7700	+3.600%	2	99	+2,210.167%
2025-04-09	5.9600	7.5000	5.7300	7.5000	+31.579%	9	99	+2,293.333%
2025-04-08	8.6100	8.6100	5.7000	5.7000	+12.205%	8	101	+3,049.123%
2025-04-07	5.6400	6.2500	4.9700	5.0800	-17.264%	70	104	+3,433.465%
2025-04-04	6.1400	6.1400	6.1400	6.1400	-18.133%	2	72	+2,823.453%
2025-04-03	7.1000	7.7300	7.1000	7.5000	-29.577%	4	71	+2,293.333%
2025-04-02	9.5000	10.8000	9.5000	10.6500	+15.135%	8	70	+1,585.446%
2025-04-01	9.7200	9.7200	9.2500	9.2500	-2.220%	3	67	+1,840.541%
2025-03-28	9.4600	9.4600	9.4600	9.4600	-4.637%	2	66	+1,797.463%
2025-03-21	9.9200	9.9200	9.9200	9.9200	-5.524%	2	66	+1,709.476%
2025-03-19	10.5000	10.5000	10.5000	10.5000	+8.247%	1	66	+1,609.524%
2025-03-11	9.8000	10.0500	8.1000	9.7000	-36.808%	45	67	+1,750.515%
2025-03-05	15.3500	15.3500	15.3500	15.3500	-6.970%	1	64	+1,069.381%
2025-02-27	16.5000	16.5000	16.5000	16.5000	-2.655%	1	63	+987.879%
2025-02-26	17.3000	17.3000	16.9300	16.9500	+0.893%	17	63	+958.997%
2025-02-25	17.1000	17.1000	16.5000	16.8000	-16.000%	3	56	+968.452%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-13.532%	1	56	+797.500%
2025-02-20	27.2600	27.2600	23.1300	23.1300	-14.333%	3	56	+676.048%
2025-02-19	27.5200	27.7000	25.7000	27.0000	+2.002%	9	54	+564.815%
2025-02-18	26.4700	26.4700	26.4700	26.4700	+9.925%	1	53	+578.126%
2025-02-14	24.0800	24.0800	24.0800	24.0800	-0.083%	2	52	+645.432%
2025-02-12	23.8300	24.4000	22.0000	24.1000	+2.904%	56	52	+644.813%
2025-02-11	23.6800	23.6800	23.4200	23.4200	-3.103%	2	27	+666.439%
2025-02-10	24.6900	24.6900	23.0400	24.1700	0.000%	36	25	+642.656%