Dark

GS20270617P230
GS Jun 17 2027 230.00 Put (GS270617P00230000)
option OPRA

EOD

Aug 19, 2026

0.1800+125.000%(+0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0700	0.2400	0.0700	0.1800	+125.000%	5	830	0.000%
2026-08-18	0.0800	0.2800	0.0800	0.0800	-70.370%	7	833	+125.000%
2026-08-17	0.0900	0.3500	0.0800	0.2700	-15.625%	17	829	-33.333%
2026-08-14	0.3700	0.3700	0.0900	0.3200	+255.556%	7	820	-43.750%
2026-08-13	0.0900	0.0900	0.0900	0.0900	-70.968%	1	816	+100.000%
2026-08-12	0.3100	0.3100	0.3100	0.3100	0.000%	1	815	-41.935%
2026-08-11	0.2500	0.3600	0.1200	0.3100	+121.429%	5	815	-41.935%
2026-08-05	0.1300	0.1400	0.1300	0.1400	-78.125%	2	813	+28.571%
2026-07-28	0.6400	0.6400	0.6400	0.6400	+82.857%	1	812	-71.875%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-43.548%	1	813	-48.571%
2026-07-14	0.9500	0.9500	0.5600	0.6200	+3.333%	312	812	-70.968%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-40.000%	2	792	-70.000%
2026-06-26	1.2000	1.2000	1.0000	1.0000	+66.667%	25	790	-82.000%
2026-06-18	0.9000	1.0000	0.6000	0.6000	-38.144%	80	689	-70.000%
2026-06-15	0.8000	1.0100	0.8000	0.9700	+7.778%	24	689	-81.443%
2026-06-02	0.9000	0.9500	0.9000	0.9000	-5.263%	15	691	-80.000%
2026-06-01	1.0000	1.0000	0.8500	0.9500	-5.000%	20	681	-81.053%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-7.407%	20	671	-82.000%
2026-05-20	1.4200	1.4200	1.0800	1.0800	-20.000%	85	671	-83.333%
2026-05-14	1.1300	1.3500	1.1300	1.3500	+17.391%	10	651	-86.667%
2026-05-13	1.3000	1.3000	1.1500	1.1500	+9.524%	20	593	-84.348%
2026-05-12	1.1300	1.3200	0.9500	1.0500	+14.130%	196	593	-82.857%
2026-05-11	1.0100	1.0100	0.5500	0.9200	-14.815%	31	593	-80.435%
2026-04-30	0.9200	1.2200	0.8900	1.0800	+27.059%	332	593	-83.333%
2026-04-28	0.8500	0.8500	0.8500	0.8500	-23.423%	1	594	-78.824%
2026-04-27	0.9000	1.1100	0.8800	1.1100	+58.571%	102	595	-83.784%
2026-04-21	0.8000	0.8000	0.7000	0.7000	-64.286%	3	603	-74.286%
2026-04-07	1.9600	1.9600	1.9600	1.9600	-18.333%	2	603	-90.816%
2026-03-27	2.1800	2.4000	2.1800	2.4000	+31.148%	11	603	-92.500%
2026-03-25	2.0500	2.1700	1.8300	1.8300	-50.541%	14	613	-90.164%
2026-03-03	19.7900	19.7900	3.7000	3.7000	+88.776%	2	615	-95.135%
2026-03-02	1.9800	1.9800	1.9600	1.9600	+68.966%	2	613	-90.816%
2026-01-29	1.1600	1.1600	1.1600	1.1600	+39.759%	2	613	-84.483%
2026-01-09	0.8300	0.8300	0.8200	0.8300	-18.627%	60	613	-78.313%
2026-01-08	1.1900	1.1900	1.0200	1.0200	-11.304%	2	559	-82.353%
2026-01-07	1.0500	1.2500	1.0500	1.1500	0.000%	21	558	-84.348%
2026-01-06	2.4200	2.4200	1.0900	1.1500	+0.877%	175	562	-84.348%
2026-01-05	1.2500	1.3500	1.0400	1.1400	0.000%	265	559	-84.211%
2026-01-02	1.5600	1.5800	1.1400	1.1400	-25.000%	199	533	-84.211%
2025-12-31	1.3000	1.8000	1.3000	1.5200	-7.879%	212	361	-88.158%
2025-12-30	1.6000	1.6500	1.6000	1.6500	+14.583%	3	361	-89.091%
2025-12-29	1.6300	1.7900	1.3800	1.4400	-5.263%	54	361	-87.500%
2025-12-26	1.4000	1.6200	1.4000	1.5200	+10.145%	95	353	-88.158%
2025-12-23	2.0100	2.0100	1.3800	1.3800	+16.949%	2	355	-86.957%
2025-12-22	2.3000	2.3000	1.1800	1.1800	-28.916%	4	356	-84.746%
2025-12-19	2.0400	2.1900	1.6000	1.6600	-18.627%	24	356	-89.157%
2025-12-16	2.0900	2.1200	2.0400	2.0400	-1.923%	26	352	-91.176%
2025-12-15	1.9200	2.0800	1.9200	2.0800	-1.887%	8	352	-91.346%
2025-12-12	1.8500	2.1400	1.7500	2.1200	+9.278%	28	352	-91.509%
2025-12-11	1.2300	1.9600	1.2300	1.9400	+4.865%	5	341	-90.722%
2025-12-08	2.0000	2.0000	1.8500	1.8500	+11.446%	11	342	-90.270%
2025-12-05	2.0000	2.0100	1.6600	1.6600	-43.729%	93	342	-89.157%
2025-12-03	2.9500	2.9500	2.9500	2.9500	-22.775%	1	401	-93.898%
2025-11-19	3.8200	3.8200	3.8200	3.8200	-9.906%	80	401	-95.288%
2025-11-14	4.6300	4.6300	4.2400	4.2400	+10.995%	81	321	-95.755%
2025-11-13	3.8200	3.8200	3.8200	3.8200	+9.143%	1	242	-95.288%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	242	-94.857%
2025-10-16	3.4800	3.7500	3.4800	3.6000	-28.000%	4	242	-95.000%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+49.701%	3	242	-96.400%
2025-10-09	3.2900	3.3400	3.2900	3.3400	+7.742%	2	245	-94.611%
2025-10-08	3.1200	3.1200	3.1000	3.1000	+17.871%	2	245	-94.194%
2025-10-06	2.6300	2.6300	2.6300	2.6300	-17.813%	1	245	-93.156%
2025-10-03	3.3000	3.3000	3.2000	3.2000	+55.340%	2	245	-94.375%
2025-09-29	2.0600	2.0600	2.0600	2.0600	-33.548%	1	245	-91.262%
2025-09-24	3.0300	3.1000	3.0300	3.1000	-3.727%	2	245	-94.194%
2025-09-12	3.2200	3.2200	3.2200	3.2200	-0.310%	4	245	-94.410%
2025-09-10	3.2300	3.2300	3.2300	3.2300	+56.039%	2	245	-94.427%
2025-09-08	2.0700	2.0700	2.0700	2.0700	-39.118%	1	245	-91.304%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-6.077%	2	245	-94.706%
2025-09-03	3.6000	3.6200	3.6000	3.6200	+1.685%	2	245	-95.028%
2025-09-02	3.5600	3.5600	3.5600	3.5600	+4.706%	4	245	-94.944%
2025-08-27	3.3500	3.4000	3.3000	3.4000	-1.449%	6	245	-94.706%
2025-08-14	3.5000	3.5000	3.4500	3.4500	-2.817%	2	247	-94.783%
2025-08-11	3.5500	3.5500	3.5500	3.5500	+4.412%	6	248	-94.930%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-1.163%	1	249	-94.706%
2025-07-24	3.4500	3.4500	3.4400	3.4400	-1.714%	81	249	-94.767%
2025-07-23	3.5000	3.6500	3.5000	3.5000	-3.315%	12	231	-94.857%
2025-07-21	3.5000	3.6200	3.5000	3.6200	-5.483%	10	231	-95.028%
2025-07-18	3.8000	3.8300	3.8000	3.8300	-1.289%	6	231	-95.300%
2025-07-09	3.8900	3.9100	3.8800	3.8800	-1.772%	3	231	-95.361%
2025-07-02	3.9500	3.9500	3.9500	3.9500	+1.282%	3	228	-95.443%
2025-06-30	3.9000	3.9000	3.9000	3.9000	-1.266%	1	225	-95.385%
2025-06-24	3.9500	3.9500	3.9500	3.9500	-13.187%	1	224	-95.443%
2025-06-23	4.5500	4.5500	4.5500	4.5500	0.000%	2	224	-96.044%
2025-06-20	4.5500	4.5500	4.5500	4.5500	-13.333%	2	224	-96.044%
2025-05-29	5.2500	5.2500	5.2500	5.2500	+9.375%	2	223	-96.571%
2025-05-27	4.7500	4.9000	4.7000	4.8000	-25.000%	6	223	-96.250%
2025-05-23	6.4000	6.4000	6.4000	6.4000	+20.755%	80	244	-97.188%
2025-05-22	5.5800	6.2000	5.2100	5.3000	+11.111%	119	244	-96.604%
2025-05-20	6.2300	6.2300	4.7700	4.7700	+6.000%	75	359	-96.226%
2025-05-15	4.7000	4.7000	4.5000	4.5000	-12.621%	2	409	-96.000%
2025-05-14	5.5200	5.5300	4.8200	5.1500	+7.966%	232	409	-96.505%
2025-05-13	4.8300	4.8300	3.6700	4.7700	-10.000%	150	279	-96.226%
2025-05-12	5.3900	6.3500	5.2500	5.3000	-21.131%	140	239	-96.604%
2025-05-09	5.8200	6.7200	5.8200	6.7200	+3.704%	148	159	-97.321%
2025-05-08	6.4700	6.4800	6.4700	6.4800	-12.195%	40	119	-97.222%
2025-05-07	6.9200	7.3800	6.9200	7.3800	+3.506%	120	99	-97.561%
2025-05-06	7.1200	7.1300	7.1200	7.1300	+0.706%	40	102	-97.475%
2025-05-05	6.8200	7.1500	6.6000	7.0800	+4.579%	76	62	-97.458%
2025-05-02	8.4700	8.4800	6.0000	6.7700	-5.972%	88	35	-97.341%
2025-05-01	7.2000	7.2000	7.2000	7.2000	-8.397%	1	3	-97.500%
2025-04-25	8.0900	8.0900	7.8600	7.8600	-4.380%	16	2	-97.710%
2025-04-23	8.2800	8.5500	8.0700	8.2200	-38.149%	5	10	-97.810%
2025-04-08	10.0000	13.2900	10.0000	13.2900	0.000%	13	11	-98.646%