Dark

GS20270617P500
GS Jun 17 2027 500.00 Put (GS270617P00500000)
option OPRA

EOD

Aug 12, 2026

3.70-9.976%(-0.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7000	3.7000	3.6500	3.7000	-9.976%	4	213	0.000%
2026-08-11	4.3000	4.3000	3.8000	4.1100	-9.071%	202	212	-9.976%
2026-08-10	4.8000	4.8000	4.4500	4.5200	-13.077%	48	167	-18.142%
2026-08-04	5.4000	5.4000	5.0500	5.2000	-6.810%	34	171	-28.846%
2026-08-03	5.5200	5.8200	5.2600	5.5800	-2.957%	29	167	-33.692%
2026-07-31	5.7000	5.7500	5.4000	5.7500	-11.810%	14	167	-35.652%
2026-07-28	6.2500	6.7000	6.2500	6.5200	+3.492%	20	164	-43.252%
2026-07-23	6.3000	6.3000	6.3000	6.3000	+24.752%	1	158	-41.270%
2026-07-16	4.5200	5.0500	4.5200	5.0500	-22.308%	11	158	-26.733%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-0.612%	1	148	-43.077%
2026-07-10	6.5400	6.5400	6.5400	6.5400	-17.215%	1	148	-43.425%
2026-06-30	7.6000	8.0000	7.6000	7.9000	+8.219%	30	148	-53.165%
2026-06-29	7.8000	7.8000	7.2500	7.3000	+12.308%	23	150	-49.315%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-1.065%	1	146	-43.077%
2026-06-17	6.5700	6.5700	6.5700	6.5700	-32.959%	1	146	-43.683%
2026-06-10	9.8600	9.8600	9.8000	9.8000	+5.376%	2	146	-62.245%
2026-06-09	9.3000	9.4500	9.0000	9.3000	+10.714%	26	147	-60.215%
2026-06-02	8.3300	8.4000	8.3300	8.4000	+2.439%	110	147	-55.952%
2026-05-29	8.2900	8.2900	8.2000	8.2000	-5.747%	2	232	-54.878%
2026-05-22	10.0000	10.0000	8.6500	8.7000	0.000%	8	231	-57.471%
2026-05-21	8.9100	9.1000	8.5100	8.7000	-0.798%	36	233	-57.471%
2026-05-20	9.7200	9.7300	8.6700	8.7700	-15.673%	43	233	-57.811%
2026-05-19	10.3000	10.5500	10.3000	10.4000	+1.961%	22	225	-64.423%
2026-05-18	10.0000	10.3000	10.0000	10.2000	+0.990%	14	225	-63.725%
2026-05-15	10.2000	10.2000	10.0500	10.1000	+4.663%	8	225	-63.366%
2026-05-14	10.1000	10.3500	9.6500	9.6500	-3.693%	129	218	-61.658%
2026-05-13	10.0000	10.1000	9.9000	10.0200	+2.245%	8	218	-63.074%
2026-05-12	9.7000	9.9500	9.7000	9.8000	-3.448%	32	218	-62.245%
2026-05-11	9.9500	10.1500	9.9500	10.1500	+0.895%	4	218	-63.547%
2026-05-06	10.0600	10.0600	10.0600	10.0600	-7.706%	1	218	-63.221%
2026-05-05	11.4000	11.4000	10.8000	10.9000	-8.787%	4	218	-66.055%
2026-05-04	12.0000	12.0000	11.9500	11.9500	+7.658%	2	218	-69.038%
2026-05-01	11.2000	11.2000	11.1000	11.1000	-1.770%	2	218	-66.667%
2026-04-30	11.4000	11.4000	11.2000	11.3000	+2.262%	17	218	-67.257%
2026-04-28	10.8200	11.0500	10.8200	11.0500	-2.212%	3	217	-66.516%
2026-04-27	11.2000	11.3000	11.1500	11.3000	+0.444%	4	215	-67.257%
2026-04-24	11.2000	11.4000	11.1500	11.2500	+7.143%	36	216	-67.111%
2026-04-23	10.7000	10.7000	10.5000	10.5000	-3.670%	2	214	-64.762%
2026-04-22	10.9000	11.0000	10.8500	10.9000	-3.710%	12	214	-66.055%
2026-04-21	11.4000	11.4000	11.3200	11.3200	-0.702%	2	214	-67.314%
2026-04-20	11.4000	11.4000	11.4000	11.4000	-0.437%	2	214	-67.544%
2026-04-17	11.5000	11.5000	11.3000	11.4500	-7.661%	8	214	-67.686%
2026-04-16	12.4000	12.4000	12.1000	12.4000	+0.813%	20	214	-70.161%
2026-04-15	12.6000	12.6000	12.2000	12.3000	-9.559%	16	218	-69.919%
2026-04-14	13.5000	13.6500	13.5000	13.6000	-14.465%	6	224	-72.794%
2026-04-13	16.4600	16.4600	15.9000	15.9000	+4.950%	2	224	-76.730%
2026-04-10	15.2000	15.3500	15.0000	15.1500	-1.303%	46	224	-75.578%
2026-04-09	16.2000	16.2000	15.3000	15.3500	-2.848%	4	221	-75.896%
2026-04-08	15.9000	15.9000	15.7000	15.8000	-21.000%	6	221	-76.582%
2026-04-07	20.0000	20.2000	20.0000	20.0000	-11.700%	16	220	-81.500%
2026-03-26	22.6000	22.7500	22.6000	22.6500	+5.792%	14	220	-83.664%
2026-03-24	21.4000	21.5500	21.3500	21.4100	+2.686%	8	215	-82.718%
2026-03-23	20.8000	20.9500	20.8000	20.8500	-9.740%	4	212	-82.254%
2026-03-16	22.8000	23.3000	22.5300	23.1000	+0.087%	36	214	-83.983%
2026-03-13	23.8100	26.4000	23.0800	23.0800	+0.566%	110	213	-83.969%
2026-03-06	22.9000	22.9500	22.9000	22.9500	+4.318%	2	105	-83.878%
2026-03-03	22.0000	22.0000	22.0000	22.0000	+21.547%	1	106	-83.182%
2026-02-27	17.4200	18.1000	17.4200	18.1000	+29.101%	2	106	-79.558%
2026-02-18	14.2200	14.2200	14.0000	14.0200	-7.459%	5	107	-73.609%
2026-02-13	15.6000	15.6000	15.1500	15.1500	+18.359%	4	109	-75.578%
2026-02-06	12.8000	12.8000	12.8000	12.8000	-3.614%	1	109	-71.094%
2026-02-05	14.2400	14.2400	13.2800	13.2800	+4.239%	2	110	-72.139%
2026-02-04	12.7400	12.7400	12.7400	12.7400	+15.294%	1	109	-70.958%
2026-01-29	10.9000	11.0500	10.9000	11.0500	-1.952%	2	108	-66.516%
2026-01-21	11.2700	11.2700	11.2700	11.2700	-0.265%	10	108	-67.169%
2026-01-15	11.3500	11.7800	11.2500	11.3000	-6.379%	5	108	-67.257%
2026-01-13	12.0700	12.0700	12.0700	12.0700	-2.583%	1	106	-69.345%
2026-01-07	12.3700	12.3900	12.3700	12.3900	-5.275%	2	106	-70.137%
2026-01-06	13.0800	13.0800	13.0800	13.0800	+2.347%	2	106	-71.713%
2026-01-05	12.7800	12.7800	12.7800	12.7800	-12.406%	1	106	-71.049%
2025-12-29	14.5900	14.5900	14.5900	14.5900	-1.085%	1	106	-74.640%
2025-12-26	14.7100	14.7500	14.7100	14.7500	-1.404%	42	105	-74.915%
2025-12-24	14.3500	14.9600	14.3500	14.9600	-3.484%	40	96	-75.267%
2025-12-22	15.4500	15.5000	15.4500	15.5000	-3.727%	8	96	-76.129%
2025-12-19	15.4700	16.1500	15.4700	16.1000	-9.500%	32	100	-77.019%
2025-12-17	17.7900	17.7900	17.7900	17.7900	+2.536%	1	104	-79.202%
2025-12-08	17.3500	17.3500	17.3500	17.3500	-6.216%	2	105	-78.674%
2025-12-03	18.5400	18.5400	18.5000	18.5000	-3.141%	2	106	-80.000%
2025-12-02	19.5000	19.5000	19.1000	19.1000	-9.264%	8	106	-80.628%
2025-11-26	21.1000	21.1000	21.0500	21.0500	-3.881%	2	106	-82.423%
2025-11-20	22.6500	22.6500	21.9000	21.9000	-13.780%	6	106	-83.105%
2025-11-18	26.8300	26.8300	25.3500	25.4000	-0.781%	4	104	-85.433%
2025-11-17	25.0500	25.6500	24.8000	25.6000	+4.277%	4	106	-85.547%
2025-11-14	25.0100	25.0100	24.4500	24.5500	+28.871%	6	105	-84.929%
2025-11-12	19.0500	19.0500	19.0500	19.0500	-11.806%	1	106	-80.577%
2025-11-11	21.6000	21.6000	21.6000	21.6000	-8.668%	1	107	-82.870%
2025-11-07	25.5000	25.5000	23.6500	23.6500	+0.638%	12	108	-84.355%
2025-11-06	22.7000	24.0000	22.7000	23.5000	+4.444%	52	116	-84.255%
2025-10-31	22.5000	22.5000	22.5000	22.5000	+5.833%	2	140	-83.556%
2025-10-27	21.2600	21.2600	21.2600	21.2600	-6.673%	1	141	-82.596%
2025-10-24	22.7800	22.7800	22.7800	22.7800	-11.362%	1	141	-83.758%
2025-10-22	25.7000	25.7000	25.7000	25.7000	+6.198%	1	142	-85.603%
2025-10-21	24.2000	24.2000	24.2000	24.2000	-1.224%	1	141	-84.711%
2025-10-15	24.6000	24.6000	24.4000	24.5000	+1.871%	22	140	-84.898%
2025-10-14	23.9500	24.0500	23.9500	24.0500	+4.113%	2	143	-84.615%
2025-10-09	23.1000	23.1000	23.1000	23.1000	+9.479%	2	142	-83.983%
2025-09-29	21.1000	21.1000	21.1000	21.1000	-2.540%	5	140	-82.464%
2025-09-24	21.6500	21.6500	21.6500	21.6500	+4.337%	1	140	-82.910%
2025-09-22	20.7500	20.7500	20.7500	20.7500	-12.632%	1	139	-82.169%
2025-08-28	23.7500	23.7500	23.7500	23.7500	-3.061%	2	138	-84.421%
2025-08-27	24.3700	24.5000	24.3700	24.5000	-1.329%	2	136	-84.898%
2025-08-12	24.9800	25.0000	24.8300	24.8300	-9.610%	3	137	-85.099%
2025-08-11	27.2600	27.4700	27.2600	27.4700	+2.309%	2	134	-86.531%
2025-07-25	26.6600	26.8500	26.6600	26.8500	+0.374%	2	134	-86.220%
2025-07-24	26.7500	26.7500	26.7500	26.7500	-5.310%	1	134	-86.168%
2025-07-23	29.1000	29.2400	28.2500	28.2500	-4.850%	3	133	-86.903%
2025-07-22	29.4100	29.6900	29.4100	29.6900	-3.290%	2	134	-87.538%
2025-07-15	30.4900	30.7000	30.4900	30.7000	+0.920%	2	134	-87.948%
2025-07-10	30.4500	30.4500	30.4200	30.4200	-2.656%	3	134	-87.837%
2025-06-30	31.2500	31.2500	31.2500	31.2500	-9.630%	1	135	-88.160%
2025-06-26	34.1100	34.5800	34.0800	34.5800	-5.364%	7	134	-89.300%
2025-06-24	36.4500	36.5400	36.4500	36.5400	-7.611%	2	135	-89.874%
2025-06-23	39.5500	39.5500	39.5500	39.5500	-2.802%	1	136	-90.645%
2025-06-18	39.9500	41.1500	39.9500	40.6900	-1.070%	20	135	-90.907%
2025-06-16	41.1300	41.1300	41.1300	41.1300	-2.095%	1	135	-91.004%
2025-06-12	42.0100	42.0100	42.0100	42.0100	-8.135%	50	136	-91.193%
2025-06-05	45.7300	45.7300	45.7300	45.7300	-6.996%	1	87	-91.909%
2025-06-03	49.1700	49.1700	49.1700	49.1700	+4.751%	2	87	-92.475%
2025-05-28	46.0500	47.5500	43.5500	46.9400	+3.233%	14	86	-92.118%
2025-05-27	45.4300	45.9500	45.4300	45.4700	-28.506%	3	86	-91.863%
2025-04-29	63.6100	63.6100	63.6000	63.6000	-9.479%	5	84	-94.182%
2025-04-23	71.5400	71.5400	70.2600	70.2600	-8.396%	5	84	-94.734%
2025-04-17	76.6300	76.7000	76.6300	76.7000	-7.702%	2	84	-95.176%
2025-04-10	83.8900	85.1500	82.4000	83.1000	-7.667%	89	84	-95.548%
2025-04-08	90.0000	90.0000	90.0000	90.0000	+62.104%	1	10	-95.889%
2025-04-02	55.5200	55.5200	55.5200	55.5200	-13.962%	1	11	-93.336%
2025-03-31	64.5300	64.5300	64.5300	64.5300	+8.000%	1	12	-94.266%
2025-03-28	59.7500	59.7500	59.7500	59.7500	+12.736%	2	11	-93.808%
2025-03-27	53.0000	53.0000	53.0000	53.0000	-18.147%	1	10	-93.019%
2025-03-17	64.7500	64.7500	64.7500	64.7500	-0.918%	1	9	-94.286%
2025-03-10	65.3500	65.3500	65.3500	65.3500	+20.750%	1	9	-94.338%
2025-03-04	54.1200	54.1200	54.1200	54.1200	+30.410%	1	8	-93.163%
2025-02-28	41.5000	41.5000	41.5000	41.5000	+9.499%	6	7	-91.084%
2025-02-24	37.9000	37.9000	37.9000	37.9000	+0.159%	1	5	-90.237%
2025-02-21	35.8800	37.8400	35.8800	37.8400	+18.250%	8	5	-90.222%
2025-02-07	32.0000	32.0000	32.0000	32.0000	0.000%	2	1	-88.438%