Dark

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

EOD

Aug 19, 2026

152.65-4.084%(-6.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	153.0000	153.0000	152.6500	152.6500	-4.084%	2	637	0.000%
2026-08-18	161.5000	161.5000	159.1500	159.1500	-7.471%	4	636	-4.084%
2026-08-17	172.0000	172.0000	172.0000	172.0000	+4.878%	1	635	-11.250%
2026-08-14	164.0000	164.0000	164.0000	164.0000	-5.065%	1	636	-6.921%
2026-08-13	168.5000	172.7500	168.5000	172.7500	+6.393%	2	636	-11.635%
2026-08-12	162.3700	162.3700	162.3700	162.3700	-2.304%	1	638	-5.986%
2026-08-11	166.2000	166.2000	166.2000	166.2000	+0.423%	1	638	-8.153%
2026-08-10	166.0900	166.2400	165.3700	165.5000	-9.563%	6	638	-7.764%
2026-08-06	183.0000	183.0000	183.0000	183.0000	-6.918%	1	637	-16.585%
2026-08-05	193.0000	196.6000	193.0000	196.6000	+4.242%	5	637	-22.355%
2026-08-04	186.5000	188.6000	186.5000	188.6000	+17.230%	6	640	-19.062%
2026-08-03	160.5500	160.8800	160.5500	160.8800	+9.442%	2	639	-5.116%
2026-07-29	147.0000	147.0000	147.0000	147.0000	-19.075%	1	639	+3.844%
2026-07-28	173.7100	184.5800	173.7100	181.6500	-1.051%	4	638	-15.965%
2026-07-27	183.1200	183.5800	183.1200	183.5800	-11.719%	2	636	-16.848%
2026-07-14	207.9500	207.9500	207.9500	207.9500	+8.381%	1	637	-26.593%
2026-07-10	191.8700	191.8700	191.8700	191.8700	+1.160%	1	637	-20.441%
2026-07-09	189.6700	189.6700	189.6700	189.6700	+9.320%	1	638	-19.518%
2026-07-08	173.5000	173.5000	173.5000	173.5000	-8.684%	1	638	-12.017%
2026-07-06	187.0000	190.0000	187.0000	190.0000	+5.850%	2	637	-19.658%
2026-06-29	179.0000	179.5000	178.5000	179.5000	-12.439%	3	638	-14.958%
2026-06-12	205.0000	205.0000	205.0000	205.0000	+11.662%	1	637	-25.537%
2026-06-09	183.5900	183.5900	183.5900	183.5900	-5.097%	1	637	-16.853%
2026-06-05	213.7600	214.7000	193.4500	193.4500	-14.930%	36	638	-21.091%
2026-06-04	209.0000	228.6700	209.0000	227.4000	+24.432%	25	629	-32.872%
2026-06-03	182.7500	182.7500	182.7500	182.7500	-4.314%	1	623	-16.471%
2026-06-01	190.5400	190.9900	190.5400	190.9900	+23.570%	2	622	-20.074%
2026-05-28	154.7200	154.7200	154.5600	154.5600	+6.593%	2	620	-1.236%
2026-05-26	145.0000	145.0000	145.0000	145.0000	-5.642%	1	619	+5.276%
2026-05-22	152.3000	153.6700	152.3000	153.6700	+6.449%	25	619	-0.664%
2026-05-21	136.0000	144.3600	132.7100	144.3600	+6.264%	8	610	+5.743%
2026-05-20	131.0000	135.8500	131.0000	135.8500	+9.556%	6	610	+12.367%
2026-05-18	124.0000	124.0000	124.0000	124.0000	-3.125%	1	609	+23.105%
2026-05-14	128.0000	128.0000	128.0000	128.0000	+3.644%	1	609	+19.258%
2026-05-13	123.5000	123.5000	123.5000	123.5000	+18.148%	1	609	+23.603%
2026-05-05	104.8000	104.8000	104.5300	104.5300	-1.619%	2	609	+46.035%
2026-04-29	106.2500	106.2500	106.2500	106.2500	-10.171%	1	608	+43.671%
2026-04-27	117.8100	118.2800	117.8100	118.2800	+1.834%	6	608	+29.058%
2026-04-22	116.1500	116.1500	116.1500	116.1500	+1.132%	8	605	+31.425%
2026-04-21	116.8400	116.8400	114.8500	114.8500	-0.026%	5	609	+32.912%
2026-04-20	115.0000	115.0000	114.8800	114.8800	+12.023%	4	609	+32.878%
2026-04-15	102.5500	102.5500	102.5500	102.5500	-0.582%	3	605	+48.854%
2026-04-14	103.1500	103.1500	103.1500	103.1500	+70.496%	1	605	+47.988%
2026-03-19	60.5000	60.5000	60.5000	60.5000	-4.799%	3	605	+152.314%
2026-03-18	63.7000	63.7000	63.5500	63.5500	+10.714%	2	602	+140.205%
2026-03-13	58.2000	58.2000	57.4000	57.4000	-52.139%	2	602	+165.941%
2026-02-06	119.9300	119.9300	119.9300	119.9300	-5.589%	1	602	+27.283%
2026-02-03	127.0300	127.0300	127.0300	127.0300	+4.983%	1	602	+20.168%
2026-01-27	121.0000	121.0000	121.0000	121.0000	+4.445%	3	603	+26.157%
2026-01-23	115.8500	115.8500	115.8500	115.8500	-15.561%	1	600	+31.765%
2026-01-20	134.8500	137.2000	134.8500	137.2000	-9.737%	2	601	+11.261%
2026-01-15	149.6800	152.0000	149.6800	152.0000	+21.096%	26	601	+0.428%
2026-01-14	123.4600	125.5200	123.4600	125.5200	+14.047%	2	586	+21.614%
2025-12-23	110.0600	110.0600	110.0600	110.0600	+0.100%	1	588	+38.697%
2025-12-22	109.9500	109.9500	109.9500	109.9500	+9.961%	1	588	+38.836%
2025-12-16	100.2000	100.2200	99.9000	99.9900	+9.698%	18	588	+52.665%
2025-12-08	91.1500	91.1500	91.1500	91.1500	+51.538%	1	584	+67.471%
2025-11-18	60.1500	60.1500	60.1500	60.1500	-17.715%	2	583	+153.782%
2025-11-13	72.6000	73.1000	72.6000	73.1000	-0.908%	2	584	+108.824%
2025-11-12	73.7700	73.7700	73.7700	73.7700	+31.732%	1	584	+106.927%
2025-11-06	56.0900	56.0900	56.0000	56.0000	-2.558%	2	584	+172.589%
2025-11-03	57.4300	57.4700	57.4300	57.4700	+5.064%	2	585	+165.617%
2025-10-31	54.4500	54.8900	54.2700	54.7000	-0.310%	52	585	+179.068%
2025-10-29	55.2800	55.2800	54.8700	54.8700	+4.714%	2	591	+178.203%
2025-10-27	52.4500	52.4500	52.4000	52.4000	+25.659%	2	590	+191.317%
2025-10-22	41.6500	41.7000	41.6500	41.7000	-5.249%	2	590	+266.067%
2025-10-20	44.7000	44.7000	44.0100	44.0100	+5.136%	72	589	+246.853%
2025-10-17	41.6000	42.6500	41.4000	41.8600	-12.555%	948	554	+264.668%
2025-10-16	48.0700	48.2300	47.8700	47.8700	-4.356%	4	163	+218.884%
2025-10-15	50.6000	50.6000	49.9500	50.0500	-8.165%	4	163	+204.995%
2025-10-07	54.3500	54.5000	54.3500	54.5000	+7.985%	2	163	+180.092%
2025-10-02	50.4700	50.4700	50.4700	50.4700	-22.018%	1	163	+202.457%
2025-09-23	64.7900	64.8500	64.7200	64.7200	+10.746%	4	163	+135.862%
2025-09-18	58.5300	58.5300	58.4400	58.4400	+77.145%	2	165	+161.208%
2025-09-02	33.0100	33.0900	32.9900	32.9900	-12.377%	4	164	+362.716%
2025-08-28	37.7200	37.7200	37.6500	37.6500	+14.682%	2	163	+305.445%
2025-08-18	32.7600	32.8300	32.7000	32.8300	-11.198%	7	162	+364.971%
2025-08-12	37.3700	37.3700	36.9700	36.9700	+22.215%	2	162	+312.902%
2025-08-11	30.2000	30.4300	30.2000	30.2500	-3.324%	12	162	+404.628%
2025-08-08	31.7000	31.8600	31.2900	31.2900	-3.426%	3	156	+387.856%
2025-08-07	32.0200	32.4000	32.0200	32.4000	+6.931%	2	154	+371.142%
2025-07-23	27.6800	30.3000	27.6800	30.3000	+7.829%	3	154	+403.795%
2025-07-22	28.1900	28.1900	28.1000	28.1000	-15.868%	2	153	+443.238%
2025-07-14	32.1000	33.6000	32.1000	33.4000	+4.538%	21	153	+357.036%
2025-07-11	31.7000	31.9500	31.7000	31.9500	+5.168%	2	157	+377.778%
2025-07-10	30.2300	30.4300	30.2300	30.3800	-5.681%	4	157	+402.469%
2025-07-08	32.2100	32.2100	32.2100	32.2100	-11.389%	1	157	+373.921%
2025-07-02	36.3000	36.3500	36.3000	36.3500	+3.768%	2	158	+319.945%
2025-06-30	35.0300	35.0300	35.0300	35.0300	+13.292%	3	158	+335.769%
2025-06-27	30.6000	31.0000	30.6000	30.9200	+0.455%	3	155	+393.693%
2025-06-26	30.2000	30.8800	30.1500	30.7800	+26.407%	33	155	+395.939%
2025-06-25	24.3500	24.3500	24.3500	24.3500	+6.100%	2	152	+526.899%
2025-06-24	22.9500	22.9500	22.9500	22.9500	+15.327%	1	152	+565.142%
2025-06-23	20.1000	20.1000	19.9000	19.9000	-0.100%	3	152	+667.085%
2025-06-20	19.9200	19.9200	19.9200	19.9200	+4.075%	2	151	+666.315%
2025-06-18	19.1900	19.4500	18.9800	19.1400	+7.347%	18	146	+697.544%
2025-06-16	17.7200	17.9800	17.7200	17.8300	+9.052%	30	146	+756.141%
2025-06-13	15.9100	16.3500	15.9100	16.3500	-3.654%	4	135	+833.639%
2025-06-12	16.9700	16.9700	16.9700	16.9700	+25.704%	2	134	+799.529%
2025-06-02	13.5000	13.5000	13.5000	13.5000	-3.226%	2	133	+1,030.741%
2025-05-30	14.0800	14.0800	13.9500	13.9500	-11.429%	4	132	+994.265%
2025-05-28	15.8800	16.0900	15.7500	15.7500	-3.963%	4	132	+869.206%
2025-05-27	16.3200	16.4600	16.2100	16.4000	+12.483%	4	131	+830.793%
2025-05-23	14.6800	15.2500	14.5000	14.5800	-5.202%	108	116	+946.982%
2025-05-22	14.9000	15.3800	14.6100	15.3800	-0.838%	4	116	+892.523%
2025-05-20	15.2900	15.5100	15.2900	15.5100	-3.963%	24	115	+884.204%
2025-05-19	15.4500	16.1500	15.4500	16.1500	-5.556%	2	115	+845.201%
2025-05-16	17.2300	17.2300	17.1000	17.1000	+6.277%	4	115	+792.690%
2025-05-15	16.3000	16.3000	16.0900	16.0900	+1.004%	2	114	+848.726%
2025-05-14	15.3700	16.5200	15.2900	15.9300	+18.000%	10	113	+858.255%
2025-05-13	13.5000	13.5000	13.5000	13.5000	+8.871%	1	110	+1,030.741%
2025-05-12	13.5300	13.5300	12.4000	12.4000	+17.536%	4	110	+1,131.048%
2025-05-08	11.2200	11.2200	10.5500	10.5500	+1.932%	3	111	+1,346.919%
2025-05-07	10.3500	10.3500	10.3500	10.3500	-2.908%	1	111	+1,374.879%
2025-05-06	10.6600	10.6600	10.6600	10.6600	-5.747%	1	110	+1,331.989%
2025-05-05	11.6000	11.9000	11.3100	11.3100	+10.882%	7	110	+1,249.691%
2025-05-02	11.5300	11.5300	10.2000	10.2000	-4.045%	14	108	+1,396.569%
2025-05-01	10.4000	11.0000	10.2000	10.6300	+10.729%	7	105	+1,336.030%
2025-04-30	9.6000	10.3000	8.9600	9.6000	-3.808%	34	107	+1,490.104%
2025-04-29	9.9700	9.9800	9.9700	9.9800	+1.837%	2	104	+1,429.559%
2025-04-28	9.8000	9.8000	9.8000	9.8000	+4.255%	2	105	+1,457.653%
2025-04-25	9.3000	9.4000	9.1500	9.4000	-2.287%	52	104	+1,523.936%
2025-04-24	10.0000	10.8500	9.4000	9.6200	+4.000%	151	114	+1,486.798%
2025-04-23	9.4400	10.1600	9.2500	9.2500	+17.089%	8	63	+1,550.270%
2025-04-22	9.0000	11.7000	7.9000	7.9000	+1.673%	105	63	+1,832.278%
2025-04-17	7.2800	7.7700	7.2800	7.7700	+3.600%	2	99	+1,864.607%
2025-04-09	5.9600	7.5000	5.7300	7.5000	+31.579%	9	99	+1,935.333%
2025-04-08	8.6100	8.6100	5.7000	5.7000	+12.205%	8	101	+2,578.070%
2025-04-07	5.6400	6.2500	4.9700	5.0800	-17.264%	70	104	+2,904.921%
2025-04-04	6.1400	6.1400	6.1400	6.1400	-18.133%	2	72	+2,386.156%
2025-04-03	7.1000	7.7300	7.1000	7.5000	-29.577%	4	71	+1,935.333%
2025-04-02	9.5000	10.8000	9.5000	10.6500	+15.135%	8	70	+1,333.333%
2025-04-01	9.7200	9.7200	9.2500	9.2500	-2.220%	3	67	+1,550.270%
2025-03-28	9.4600	9.4600	9.4600	9.4600	-4.637%	2	66	+1,513.636%
2025-03-21	9.9200	9.9200	9.9200	9.9200	-5.524%	2	66	+1,438.810%
2025-03-19	10.5000	10.5000	10.5000	10.5000	+8.247%	1	66	+1,353.810%
2025-03-11	9.8000	10.0500	8.1000	9.7000	-36.808%	45	67	+1,473.711%
2025-03-05	15.3500	15.3500	15.3500	15.3500	-6.970%	1	64	+894.463%
2025-02-27	16.5000	16.5000	16.5000	16.5000	-2.655%	1	63	+825.152%
2025-02-26	17.3000	17.3000	16.9300	16.9500	+0.893%	17	63	+800.590%
2025-02-25	17.1000	17.1000	16.5000	16.8000	-16.000%	3	56	+808.631%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-13.532%	1	56	+663.250%
2025-02-20	27.2600	27.2600	23.1300	23.1300	-14.333%	3	56	+559.965%
2025-02-19	27.5200	27.7000	25.7000	27.0000	+2.002%	9	54	+465.370%
2025-02-18	26.4700	26.4700	26.4700	26.4700	+9.925%	1	53	+476.691%
2025-02-14	24.0800	24.0800	24.0800	24.0800	-0.083%	2	52	+533.929%
2025-02-12	23.8300	24.4000	22.0000	24.1000	+2.904%	56	52	+533.402%
2025-02-11	23.6800	23.6800	23.4200	23.4200	-3.103%	2	27	+551.793%
2025-02-10	24.6900	24.6900	23.0400	24.1700	0.000%	36	25	+531.568%