Dark

GS20270617P520
GS Jun 17 2027 520.00 Put (GS270617P00520000)
option OPRA

EOD

Aug 12, 2026

4.26-13.061%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.3000	4.3000	4.2600	4.2600	-13.061%	2	176	0.000%
2026-08-11	4.9000	5.0000	4.7000	4.9000	-26.647%	18	177	-13.061%
2026-07-20	7.2700	7.2700	6.6800	6.6800	-33.730%	2	177	-36.228%
2026-05-21	10.0400	10.1200	10.0400	10.0800	-3.541%	20	178	-57.738%
2026-05-20	10.5500	10.5500	10.4500	10.4500	-11.064%	2	178	-59.234%
2026-05-19	11.6900	11.9000	11.4500	11.7500	+0.427%	24	174	-63.745%
2026-05-18	11.7000	11.7000	11.7000	11.7000	+4.933%	2	174	-63.590%
2026-05-14	11.2000	11.3100	11.1500	11.1500	-1.849%	26	174	-61.794%
2026-05-12	11.3000	11.3600	11.3000	11.3600	-0.351%	2	177	-62.500%
2026-05-11	11.4000	11.4000	11.4000	11.4000	-14.607%	4	177	-62.632%
2026-05-04	13.4000	13.4000	13.3500	13.3500	+3.488%	2	177	-68.090%
2026-04-24	13.0000	13.0000	12.9000	12.9000	+3.200%	4	177	-66.977%
2026-04-22	12.5000	12.6200	12.2500	12.5000	-16.667%	39	177	-65.920%
2026-04-15	14.3500	15.0000	14.3000	15.0000	+0.671%	6	176	-71.600%
2026-04-14	15.0000	15.1000	14.8500	14.9000	-13.873%	54	178	-71.409%
2026-04-10	17.2500	17.3000	17.2500	17.3000	-25.591%	2	189	-75.376%
2026-04-07	23.0500	23.2500	23.0500	23.2500	-0.215%	2	190	-81.677%
2026-03-23	23.6000	23.6000	23.3000	23.3000	-7.905%	2	190	-81.717%
2026-03-17	25.4400	25.4400	25.3000	25.3000	-4.708%	2	189	-83.162%
2026-03-09	26.4000	26.5500	26.4000	26.5500	+104.231%	2	189	-83.955%
2026-01-21	13.0000	13.0000	13.0000	13.0000	+0.775%	1	189	-67.231%
2026-01-15	12.7500	12.9000	12.7500	12.9000	-6.926%	4	189	-66.977%
2026-01-08	13.8700	13.8700	13.8600	13.8600	-7.229%	2	189	-69.264%
2026-01-07	14.6700	14.9400	14.4800	14.9400	+0.268%	80	187	-71.486%
2026-01-06	14.9500	14.9500	14.9000	14.9000	-1.062%	2	153	-71.409%
2026-01-05	15.0600	15.0600	15.0600	15.0600	-8.002%	1	155	-71.713%
2025-12-29	16.8800	16.8800	16.3700	16.3700	-16.051%	2	155	-73.977%
2025-12-17	19.5000	19.5000	19.5000	19.5000	+1.775%	2	155	-78.154%
2025-12-12	19.1600	19.1600	19.1600	19.1600	+0.842%	1	156	-77.766%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-14.027%	1	156	-77.579%
2025-12-03	22.2000	22.2000	22.1000	22.1000	+2.315%	2	157	-80.724%
2025-12-02	22.2000	22.2500	21.5000	21.6000	-4.636%	24	157	-80.278%
2025-11-28	22.7500	22.7500	22.6500	22.6500	-8.669%	2	146	-81.192%
2025-11-20	24.8000	24.8000	24.8000	24.8000	-13.013%	2	145	-82.823%
2025-11-18	28.4000	28.5100	28.4000	28.5100	+3.110%	2	144	-85.058%
2025-11-14	27.8500	27.8500	27.6500	27.6500	+15.933%	2	145	-84.593%
2025-11-13	24.5000	24.5000	23.8500	23.8500	+1.274%	2	145	-82.138%
2025-11-12	23.5000	23.5500	23.5000	23.5500	-12.127%	2	145	-81.911%
2025-11-07	28.9000	28.9000	26.7000	26.8000	+2.682%	22	144	-84.104%
2025-11-05	26.2500	26.2500	26.1000	26.1000	+6.531%	2	134	-83.678%
2025-10-27	24.3000	24.8000	24.3000	24.5000	-15.952%	8	131	-82.612%
2025-10-23	29.1000	29.3700	29.0600	29.1500	+3.737%	36	131	-85.386%
2025-10-20	28.3000	28.3000	28.1000	28.1000	-8.707%	2	131	-84.840%
2025-10-17	30.7800	30.7800	30.7800	30.7800	+10.323%	5	131	-86.160%
2025-10-15	27.8000	27.9000	27.8000	27.9000	+13.878%	2	136	-84.731%
2025-10-06	24.6500	24.6500	24.4500	24.5000	+0.575%	24	137	-82.612%
2025-09-25	24.3600	24.3600	24.3600	24.3600	-24.815%	1	126	-82.512%
2025-08-20	32.4000	32.4000	32.4000	32.4000	+12.305%	3	127	-86.852%
2025-08-12	28.8500	28.8500	28.8500	28.8500	-7.354%	2	124	-85.234%
2025-08-11	30.9400	31.1400	30.9400	31.1400	+5.381%	2	126	-86.320%
2025-07-29	29.5500	29.5500	29.5500	29.5500	-2.314%	2	126	-85.584%
2025-07-24	30.9000	30.9000	30.2500	30.2500	-10.370%	4	124	-85.917%
2025-07-22	33.5900	33.7500	33.5900	33.7500	+1.504%	2	124	-87.378%
2025-07-17	33.5500	33.7200	33.2500	33.2500	-4.564%	4	124	-87.188%
2025-07-15	34.7200	34.8400	34.7200	34.8400	-2.682%	2	124	-87.773%
2025-06-30	35.9500	35.9500	35.8000	35.8000	-13.275%	4	124	-88.101%
2025-06-24	41.4000	41.6000	41.2800	41.2800	-11.034%	3	123	-89.680%
2025-06-18	46.4000	46.4000	46.4000	46.4000	-0.727%	2	122	-90.819%
2025-06-16	46.7400	46.7400	46.7400	46.7400	-18.713%	1	122	-90.886%
2025-05-22	57.5000	57.5000	57.5000	57.5000	+8.042%	1	121	-92.591%
2025-05-13	53.3400	53.3400	52.9700	53.2200	-26.795%	6	120	-91.995%
2025-05-01	72.7000	72.7000	72.7000	72.7000	+1.000%	1	120	-94.140%
2025-04-29	71.9800	71.9800	71.9800	71.9800	-19.620%	1	120	-94.082%
2025-04-14	89.6000	89.6000	89.5500	89.5500	-7.680%	38	120	-95.243%
2025-04-10	97.0000	97.0000	97.0000	97.0000	-10.359%	60	82	-95.608%
2025-04-04	108.2100	108.2100	108.2100	108.2100	+31.164%	2	22	-96.063%
2025-04-03	82.5000	82.5000	82.5000	82.5000	+32.424%	5	23	-94.836%
2025-04-02	62.3000	62.3000	62.3000	62.3000	-0.320%	1	18	-93.162%
2025-03-27	62.5000	62.5000	62.5000	62.5000	+14.805%	2	17	-93.184%
2025-03-26	54.4400	54.4400	54.4400	54.4400	-1.998%	1	19	-92.175%
2025-03-24	57.0000	57.0000	55.5500	55.5500	-7.709%	3	20	-92.331%
2025-03-20	60.1900	60.1900	60.1900	60.1900	-17.355%	5	17	-92.922%
2025-03-17	72.8300	72.8300	72.8300	72.8300	+1.917%	1	12	-94.151%
2025-03-12	71.4600	71.4600	71.4600	71.4600	-5.539%	3	12	-94.039%
2025-03-10	75.6500	75.6500	75.6500	75.6500	+26.505%	3	15	-94.369%
2025-03-06	54.3000	59.8000	54.3000	59.8000	+49.875%	2	11	-92.876%
2025-02-24	39.9000	39.9000	39.9000	39.9000	+5.000%	1	11	-89.323%
2025-02-12	38.0000	38.0000	38.0000	38.0000	0.000%	10	10	-88.789%