Dark

GS20270617P450
GS Jun 17 2027 450.00 Put (GS270617P00450000)
option OPRA

EOD

Aug 14, 2026

2.30+5.505%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	2.3000	2.3000	2.3000	2.3000	+5.505%	1	167	0.000%
2026-08-12	2.1800	2.1800	2.1800	2.1800	-59.704%	5	167	+5.505%
2026-07-29	4.2500	5.4300	3.9000	5.4100	+28.810%	9	167	-57.486%
2026-07-27	4.3100	4.3100	4.2000	4.2000	-34.783%	2	167	-45.238%
2026-07-14	6.4400	6.4400	6.4400	6.4400	+25.049%	3	166	-64.286%
2026-07-09	5.1500	5.1500	5.1500	5.1500	+5.102%	1	166	-55.340%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-5.769%	1	165	-53.061%
2026-07-06	5.2500	5.2500	5.2000	5.2000	+7.216%	10	165	-55.769%
2026-06-17	4.8500	4.8500	4.8500	4.8500	-15.652%	5	175	-52.577%
2026-06-12	6.0000	6.0000	5.7500	5.7500	-22.819%	4	175	-60.000%
2026-06-10	7.1500	7.5000	7.1500	7.4500	+26.271%	12	175	-69.128%
2026-06-03	5.9000	6.1500	5.8500	5.9000	+4.425%	18	175	-61.017%
2026-06-02	5.5500	5.7500	5.5500	5.6500	-0.877%	4	175	-59.292%
2026-05-28	5.7000	5.7000	5.7000	5.7000	-23.490%	1	175	-59.649%
2026-05-12	7.0500	7.5500	7.0500	7.4500	-11.098%	3	174	-69.128%
2026-05-01	8.3800	8.3800	8.3800	8.3800	+6.752%	1	174	-72.554%
2026-04-30	7.9000	8.0000	7.6000	7.8500	+3.289%	29	174	-70.701%
2026-04-28	7.8000	7.9000	7.4000	7.6000	-30.909%	64	174	-69.737%
2026-04-08	10.9000	11.0500	10.9000	11.0000	-28.105%	10	175	-79.091%
2026-04-02	15.5000	15.5000	15.3000	15.3000	-0.649%	4	175	-84.967%
2026-03-24	15.1000	15.5000	15.0000	15.4000	-13.093%	6	175	-85.065%
2026-03-12	17.7200	17.7200	17.7200	17.7200	+0.682%	1	177	-87.020%
2026-03-09	17.6000	17.6000	17.6000	17.6000	+7.975%	1	177	-86.932%
2026-03-06	16.4000	16.4000	16.3000	16.3000	+19.239%	2	177	-85.890%
2026-03-02	13.6700	13.6700	13.6700	13.6700	+13.256%	8	177	-83.175%
2026-02-27	12.0700	12.0700	12.0700	12.0700	+12.593%	1	177	-80.944%
2026-02-25	10.7200	10.7200	10.7200	10.7200	-6.783%	2	180	-78.545%
2026-02-23	11.5000	11.5000	11.5000	11.5000	+31.429%	50	180	-80.000%
2026-02-09	8.7500	8.7500	8.7500	8.7500	+14.980%	1	130	-73.714%
2026-02-03	7.6100	7.6100	7.6100	7.6100	-7.533%	1	131	-69.777%
2026-02-02	8.2200	8.2300	8.2200	8.2300	+2.109%	10	131	-72.053%
2026-01-21	8.0600	8.0600	8.0600	8.0600	-1.827%	1	131	-71.464%
2026-01-15	8.2100	8.2100	8.2100	8.2100	-10.273%	1	130	-71.985%
2026-01-07	9.1500	9.1500	9.1500	9.1500	+1.667%	2	130	-74.863%
2026-01-06	14.0500	14.0600	8.9500	9.0000	-0.772%	34	130	-74.444%
2026-01-05	9.0700	9.0700	9.0700	9.0700	-12.112%	1	129	-74.642%
2025-12-26	10.3200	10.3200	10.3200	10.3200	-5.925%	6	129	-77.713%
2025-12-23	10.9700	10.9700	10.9700	10.9700	-12.380%	1	129	-79.034%
2025-12-10	12.5200	12.5200	12.5200	12.5200	+5.299%	6	129	-81.629%
2025-12-08	11.8900	11.8900	11.8900	11.8900	-12.251%	1	129	-80.656%
2025-12-04	13.5500	13.5500	13.5500	13.5500	-23.834%	1	129	-83.026%
2025-11-19	17.8000	17.8000	17.7900	17.7900	-4.303%	20	130	-87.071%
2025-11-18	18.7500	19.0000	18.5500	18.5900	-1.640%	4	110	-87.628%
2025-11-17	18.8500	18.9000	18.8500	18.9000	+8.000%	2	110	-87.831%
2025-11-07	17.6500	17.6500	17.5000	17.5000	+13.489%	2	110	-86.857%
2025-10-28	15.4800	15.6700	15.4100	15.4200	-17.760%	34	110	-85.084%
2025-10-23	18.7500	18.7500	18.7500	18.7500	+4.690%	4	93	-87.733%
2025-10-20	17.7800	18.0000	17.7800	17.9100	-8.248%	14	89	-87.158%
2025-10-17	19.5200	19.5200	19.5200	19.5200	+9.663%	1	89	-88.217%
2025-10-15	17.8000	17.8000	17.8000	17.8000	+1.425%	10	89	-87.079%
2025-10-14	17.7500	17.7500	17.5500	17.5500	+16.611%	2	99	-86.895%
2025-09-24	14.9000	15.1300	14.9000	15.0500	-2.589%	6	99	-84.718%
2025-09-23	14.5500	15.4500	14.3500	15.4500	+3.831%	12	99	-85.113%
2025-09-19	14.8800	14.8800	14.8800	14.8800	-6.650%	6	109	-84.543%
2025-09-18	14.9800	15.9400	14.9800	15.9400	+0.759%	7	109	-85.571%
2025-09-17	15.8200	15.8200	15.8200	15.8200	-1.125%	6	109	-85.461%
2025-09-16	16.0000	16.0000	16.0000	16.0000	-12.329%	2	115	-85.625%
2025-09-08	18.2500	18.2500	18.2500	18.2500	-0.273%	2	113	-87.397%
2025-09-05	17.6000	18.3500	17.6000	18.3000	+1.667%	54	113	-87.432%
2025-08-29	18.0000	18.0000	18.0000	18.0000	+2.681%	1	71	-87.222%
2025-08-22	17.5300	17.5300	17.5300	17.5300	-7.249%	5	71	-86.880%
2025-08-18	18.9000	18.9000	18.9000	18.9000	+3.960%	1	72	-87.831%
2025-08-12	17.9000	18.1800	17.9000	18.1800	-7.903%	2	71	-87.349%
2025-08-11	19.5500	19.7400	19.5500	19.7400	+2.121%	2	71	-88.349%
2025-08-08	19.2200	19.3300	19.2200	19.3300	-9.967%	2	71	-88.101%
2025-08-01	21.3200	21.4700	21.3200	21.4700	+13.598%	2	71	-89.287%
2025-07-30	18.9000	18.9000	18.9000	18.9000	-2.828%	1	69	-87.831%
2025-07-24	19.4500	19.4500	19.4500	19.4500	-7.248%	20	69	-88.175%
2025-07-23	20.7900	20.9700	20.7900	20.9700	-1.271%	2	69	-89.032%
2025-07-22	20.9800	21.2400	20.9800	21.2400	+3.610%	2	69	-89.171%
2025-07-21	20.5000	20.5000	20.5000	20.5000	-3.347%	1	69	-88.780%
2025-07-17	21.2000	21.2500	21.0000	21.2100	-2.929%	7	69	-89.156%
2025-07-15	21.8500	21.8500	21.8500	21.8500	+2.679%	1	69	-89.474%
2025-07-14	21.2800	21.2800	21.2800	21.2800	-10.588%	2	68	-89.192%
2025-07-08	23.8000	23.8000	23.8000	23.8000	+3.254%	1	66	-90.336%
2025-07-07	23.0500	23.0500	23.0500	23.0500	-3.718%	1	65	-90.022%
2025-06-27	23.9400	23.9400	23.9400	23.9400	-5.375%	50	64	-90.393%
2025-06-25	25.3000	25.3000	25.3000	25.3000	-0.784%	1	70	-90.909%
2025-06-24	26.0000	26.0000	25.5000	25.5000	-9.894%	16	71	-90.980%
2025-06-23	28.3000	28.3000	28.3000	28.3000	-4.230%	1	57	-91.873%
2025-06-18	29.5500	29.5900	29.5500	29.5500	+2.426%	4	55	-92.217%
2025-06-16	28.8500	28.8500	28.8500	28.8500	-3.544%	8	55	-92.028%
2025-06-12	29.9100	29.9100	29.9100	29.9100	-12.518%	50	63	-92.310%
2025-05-30	34.1900	34.1900	34.1900	34.1900	+2.304%	2	13	-93.273%
2025-05-28	33.1500	33.4200	33.1500	33.4200	-4.949%	2	12	-93.118%
2025-05-12	35.1600	35.1600	35.1600	35.1600	-21.605%	7	13	-93.458%
2025-05-01	44.8500	44.8500	44.8500	44.8500	-14.718%	1	6	-94.872%
2025-04-30	51.6800	52.5900	51.6800	52.5900	+14.202%	3	5	-95.627%
2025-04-29	47.0000	47.0000	46.0500	46.0500	-2.063%	7	6	-95.005%
2025-04-25	47.0200	47.0200	47.0200	47.0200	-5.941%	2	12	-95.108%
2025-04-24	49.9900	49.9900	49.9900	49.9900	-14.547%	6	12	-95.399%
2025-04-14	58.5000	58.5000	58.5000	58.5000	-6.505%	3	6	-96.068%
2025-04-11	62.5700	62.5700	62.5700	62.5700	-17.671%	2	3	-96.324%
2025-04-07	80.8000	80.8000	76.0000	76.0000	+9.827%	3	3	-96.974%
2025-04-04	69.2000	69.2000	69.2000	69.2000	+92.383%	4	3	-96.676%
2025-03-26	33.6600	35.9700	33.3200	35.9700	+8.180%	3	1	-93.606%
2025-03-25	33.2500	33.2500	33.2500	33.2500	+3.229%	1	2	-93.083%
2025-03-05	32.2100	32.2100	32.2100	32.2100	0.000%	1	1	-92.859%