Dark

GS20270617P560
GS Jun 17 2027 560.00 Put (GS270617P00560000)
option OPRA

EOD

Jun 29, 2026

11.15-20.641%(-2.90)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.2000	11.2000	10.8000	11.1500	-20.641%	36	205	0.000%
2026-06-09	13.9500	14.0500	13.9500	14.0500	+5.639%	2	192	-20.641%
2026-05-21	13.2000	13.5000	13.2000	13.3000	-1.481%	22	192	-16.165%
2026-05-20	13.0000	13.5500	13.0000	13.5000	-20.118%	16	192	-17.407%
2026-04-20	16.8500	17.2000	16.5000	16.9000	-8.895%	69	201	-34.024%
2026-04-16	18.7000	18.7000	18.3000	18.5500	-6.784%	14	188	-39.892%
2026-04-14	20.0000	20.0000	19.9000	19.9000	-42.816%	2	193	-43.970%
2026-03-19	34.8000	34.8000	34.8000	34.8000	+5.615%	7	193	-67.960%
2026-03-18	32.7500	32.9500	32.7500	32.9500	-5.587%	2	193	-66.161%
2026-03-06	34.8000	34.9000	34.8000	34.9000	+29.211%	2	194	-68.052%
2026-03-04	27.0000	27.0100	27.0000	27.0100	+18.154%	2	195	-58.719%
2026-02-13	22.7500	23.2500	22.7000	22.8600	+5.346%	8	193	-51.225%
2026-02-12	21.6500	21.7000	21.6500	21.7000	+23.647%	2	193	-48.618%
2026-02-10	17.6500	17.6500	17.5500	17.5500	+6.817%	10	192	-36.467%
2026-02-03	16.1500	16.4300	16.1500	16.4300	-14.649%	2	195	-32.136%
2026-01-14	19.0000	19.2500	19.0000	19.2500	+1.316%	2	195	-42.078%
2026-01-09	19.0000	19.0000	19.0000	19.0000	+0.529%	2	196	-41.316%
2026-01-08	19.1000	19.1000	18.9000	18.9000	-2.828%	2	198	-41.005%
2026-01-07	19.4500	19.4500	19.4500	19.4500	-9.324%	2	199	-42.674%
2025-12-30	21.8500	22.0000	21.4500	21.4500	-2.809%	22	197	-48.019%
2025-12-24	21.8700	22.0700	21.8700	22.0700	+3.615%	38	249	-49.479%
2025-12-23	22.7000	22.9000	21.3000	21.3000	-7.792%	42	249	-47.653%
2025-12-22	23.1900	23.1900	23.1000	23.1000	-1.282%	2	213	-51.732%
2025-12-19	24.0500	24.2500	23.1900	23.4000	-8.235%	124	213	-52.350%
2025-12-17	25.5000	25.5000	25.5000	25.5000	+7.053%	2	194	-56.275%
2025-12-16	24.6000	24.6000	23.8200	23.8200	+1.362%	4	195	-53.191%
2025-12-12	23.5500	23.5500	23.5000	23.5000	-1.261%	2	194	-52.553%
2025-12-10	23.6000	23.8000	23.6000	23.8000	-10.694%	2	194	-53.151%
2025-12-04	26.6900	26.6900	26.6500	26.6500	-0.929%	2	192	-58.161%
2025-12-03	28.2500	28.2500	26.9000	26.9000	-3.929%	4	193	-58.550%
2025-12-02	28.0500	28.4500	27.8600	28.0000	-3.482%	112	195	-60.179%
2025-12-01	28.5500	29.0100	28.2500	29.0100	+1.933%	81	177	-61.565%
2025-11-28	28.4000	28.6200	28.4000	28.4600	-20.503%	10	183	-60.822%
2025-11-18	35.8000	35.8100	35.8000	35.8000	+2.726%	85	183	-68.855%
2025-11-17	35.1000	35.1000	34.8500	34.8500	+8.906%	2	118	-68.006%
2025-11-10	32.3000	32.3000	32.0000	32.0000	-6.706%	2	118	-65.156%
2025-11-07	35.5500	36.5500	34.3000	34.3000	+4.097%	33	118	-67.493%
2025-11-03	32.9500	32.9500	32.9500	32.9500	-10.825%	1	110	-66.161%
2025-10-23	37.0000	37.0000	36.9500	36.9500	+2.639%	2	110	-69.824%
2025-10-21	36.2000	36.2000	35.7500	36.0000	-0.690%	10	109	-69.028%
2025-10-15	36.2500	36.2500	36.2500	36.2500	+1.116%	2	110	-69.241%
2025-10-10	35.6500	35.8500	35.6500	35.8500	+6.538%	2	111	-68.898%
2025-10-09	33.6500	33.6500	33.6500	33.6500	+1.970%	1	110	-66.865%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+10.738%	3	111	-66.212%
2025-09-26	29.8000	29.8000	29.8000	29.8000	+7.542%	3	108	-62.584%
2025-09-23	27.7000	27.7100	27.7000	27.7100	-16.986%	2	105	-59.762%
2025-09-10	32.5000	33.3800	32.5000	33.3800	-1.096%	4	103	-66.597%
2025-09-09	33.9000	33.9000	33.7500	33.7500	-7.153%	2	106	-66.963%
2025-09-08	36.3500	36.3500	36.3500	36.3500	-4.342%	1	104	-69.326%
2025-09-03	38.0000	38.0000	38.0000	38.0000	+5.556%	2	105	-70.658%
2025-08-12	36.0000	36.0000	36.0000	36.0000	-9.661%	1	103	-69.028%
2025-08-11	39.8100	39.9600	39.8100	39.8500	-3.089%	4	102	-72.020%
2025-08-07	41.1200	41.1200	41.1200	41.1200	+6.750%	1	104	-72.884%
2025-07-28	38.5200	38.5200	38.5200	38.5200	-9.895%	1	103	-71.054%
2025-07-22	42.7500	42.7500	42.7500	42.7500	-1.611%	10	103	-73.918%
2025-07-18	43.4500	43.4500	43.4500	43.4500	-4.232%	2	103	-74.338%
2025-07-16	45.3700	45.3700	45.3700	45.3700	-3.877%	1	102	-75.424%
2025-07-08	47.2000	47.2000	47.2000	47.2000	+8.009%	1	101	-76.377%
2025-07-03	43.7000	43.7000	43.7000	43.7000	-2.062%	1	102	-74.485%
2025-07-02	44.6200	44.6200	44.6200	44.6200	-1.458%	1	102	-75.011%
2025-06-30	45.1000	45.2800	45.1000	45.2800	-6.581%	11	101	-75.375%
2025-06-26	48.4700	48.4700	48.4700	48.4700	-6.609%	1	100	-76.996%
2025-06-25	51.9000	51.9000	51.9000	51.9000	-2.260%	1	100	-78.516%
2025-06-24	52.8000	53.1000	52.8000	53.1000	-7.908%	2	99	-79.002%
2025-06-20	57.6600	57.6600	57.6600	57.6600	-17.203%	2	99	-80.663%
2025-05-30	69.6400	69.6400	69.6400	69.6400	+0.302%	2	99	-83.989%
2025-05-29	69.6000	69.6000	69.4300	69.4300	+5.357%	2	98	-83.941%
2025-05-28	65.9000	65.9000	65.9000	65.9000	+2.696%	1	97	-83.080%
2025-05-15	64.1700	64.1700	64.1700	64.1700	-8.772%	1	97	-82.624%
2025-05-12	70.3400	70.3400	70.3400	70.3400	-13.693%	10	97	-84.148%
2025-05-09	81.5000	81.5000	81.5000	81.5000	-2.976%	72	87	-86.319%
2025-05-02	84.0000	84.0000	84.0000	84.0000	-11.579%	2	79	-86.726%
2025-04-30	95.0000	95.0000	95.0000	95.0000	+4.857%	1	80	-88.263%
2025-04-29	90.5600	90.6000	90.5600	90.6000	+2.338%	79	79	-87.693%
2025-04-28	88.5300	88.5300	88.5300	88.5300	-4.694%	1	20	-87.405%
2025-04-25	92.8900	92.8900	92.8900	92.8900	-24.437%	4	19	-87.997%
2025-04-11	122.9300	122.9300	122.9300	122.9300	-9.330%	6	21	-90.930%
2025-04-07	135.5800	135.5800	135.5800	135.5800	+89.941%	10	18	-91.776%
2025-03-24	71.3800	71.3800	71.3800	71.3800	-14.412%	3	8	-84.379%
2025-03-19	83.4000	83.4000	83.4000	83.4000	+4.250%	3	8	-86.631%
2025-03-06	80.0000	80.0000	80.0000	80.0000	0.000%	5	5	-86.063%