Dark

GS20270617P580
GS Jun 17 2027 580.00 Put (GS270617P00580000)
option OPRA

EOD

Jun 29, 2026

12.55-5.283%(-0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.7000	12.7000	12.5500	12.5500	-5.283%	14	274	0.000%
2026-06-01	13.7800	13.7800	13.2500	13.2500	-3.072%	10	267	-5.283%
2026-05-29	13.5300	13.6700	13.5300	13.6700	-13.754%	10	264	-8.193%
2026-05-20	16.2400	16.2400	15.8500	15.8500	-1.553%	10	269	-20.820%
2026-05-14	16.0500	16.1000	16.0500	16.1000	-3.593%	6	267	-22.050%
2026-05-12	16.9000	16.9000	16.6200	16.7000	-14.006%	54	267	-24.850%
2026-04-30	19.4200	19.4200	19.4200	19.4200	+2.480%	1	267	-35.376%
2026-04-22	18.9000	18.9500	18.9000	18.9500	-11.860%	2	268	-33.773%
2026-04-16	21.5000	21.5000	21.5000	21.5000	-6.318%	2	268	-41.628%
2026-04-14	22.9800	23.1000	22.9500	22.9500	-0.735%	6	268	-45.316%
2026-04-13	23.1200	23.1200	23.1200	23.1200	-13.570%	1	268	-45.718%
2026-04-09	26.7500	26.7500	26.7500	26.7500	-15.214%	1	267	-53.084%
2026-04-01	31.2000	31.5500	31.2000	31.5500	-12.166%	6	267	-60.222%
2026-03-26	36.0000	36.0000	35.9200	35.9200	+4.876%	2	267	-65.061%
2026-03-24	34.1700	34.2500	34.1700	34.2500	+0.735%	2	268	-63.358%
2026-03-10	34.0000	34.0000	34.0000	34.0000	-4.709%	4	268	-63.088%
2026-03-09	37.5300	37.5300	35.6800	35.6800	+13.450%	4	264	-64.826%
2026-03-03	35.6500	36.0000	31.4500	31.4500	+20.729%	14	264	-60.095%
2026-02-27	26.0500	26.0500	26.0500	26.0500	+10.288%	1	266	-51.823%
2026-02-20	23.7500	23.7500	23.6200	23.6200	+4.978%	2	267	-46.867%
2026-02-18	22.9000	22.9000	22.5000	22.5000	-22.414%	8	267	-44.222%
2026-02-13	29.0000	29.0000	29.0000	29.0000	+17.409%	1	266	-56.724%
2026-02-12	25.0000	25.0000	24.4500	24.7000	+22.886%	6	266	-49.190%
2026-01-26	20.1000	20.1000	20.1000	20.1000	+7.775%	1	263	-37.562%
2026-01-16	18.6500	18.6500	18.6500	18.6500	-14.253%	1	262	-32.708%
2026-01-08	21.8500	21.8500	21.7500	21.7500	+0.230%	2	262	-42.299%
2026-01-06	21.8500	21.8500	21.7000	21.7000	-6.466%	2	263	-42.166%
2026-01-02	23.3300	23.3300	23.2000	23.2000	-6.149%	5	264	-45.905%
2025-12-31	25.0000	25.2000	24.6500	24.7200	+0.040%	152	142	-49.231%
2025-12-30	24.7000	24.7100	24.7000	24.7100	+4.218%	2	142	-49.211%
2025-12-29	23.6500	24.4500	23.6500	23.7100	-0.795%	6	141	-47.069%
2025-12-26	24.3500	24.3500	23.9000	23.9000	-5.159%	2	138	-47.490%
2025-12-24	25.2000	25.2000	25.2000	25.2000	+3.152%	2	139	-50.198%
2025-12-23	25.1700	25.5000	24.3000	24.4300	-3.515%	144	139	-48.629%
2025-12-22	25.3600	25.3600	25.3200	25.3200	-4.633%	2	141	-50.434%
2025-12-19	25.2000	26.6400	24.9000	26.5500	-2.318%	62	141	-52.731%
2025-12-16	27.2000	27.2000	27.1800	27.1800	-1.164%	2	123	-53.826%
2025-12-10	27.5000	27.5000	27.5000	27.5000	0.000%	2	123	-54.364%
2025-12-09	27.5000	27.5000	27.5000	27.5000	-10.423%	2	122	-54.364%
2025-12-03	30.6500	30.7000	30.6500	30.7000	-4.242%	2	122	-59.121%
2025-12-02	32.0500	32.0600	32.0500	32.0600	+4.430%	2	123	-60.855%
2025-12-01	32.4000	33.0000	30.7000	30.7000	-18.997%	7	122	-59.121%
2025-11-24	38.5000	38.5000	37.9000	37.9000	-2.445%	2	123	-66.887%
2025-11-07	40.7500	41.3000	38.8000	38.8500	-8.221%	39	122	-67.696%
2025-10-23	42.3300	42.3300	42.3300	42.3300	+17.095%	1	108	-70.352%
2025-10-07	36.1000	36.1500	36.1000	36.1500	+1.831%	2	109	-65.284%
2025-10-06	35.5000	35.5000	35.5000	35.5000	-3.005%	2	109	-64.648%
2025-10-01	36.6000	36.6000	36.6000	36.6000	-0.136%	1	108	-65.710%
2025-09-12	36.6500	36.6500	36.6500	36.6500	-2.837%	1	108	-65.757%
2025-09-10	37.7200	37.7200	37.7200	37.7200	-11.455%	1	107	-66.729%
2025-09-02	43.5000	43.5000	42.6000	42.6000	+4.335%	36	107	-70.540%
2025-08-12	40.8300	40.8300	40.8300	40.8300	-10.165%	1	73	-69.263%
2025-08-07	45.4500	45.4500	45.4500	45.4500	-5.862%	1	72	-72.387%
2025-08-01	50.0000	50.0000	48.2800	48.2800	+11.889%	2	71	-74.006%
2025-07-31	43.1500	43.1500	43.1500	43.1500	-2.815%	1	72	-70.915%
2025-07-24	44.4000	44.4000	44.4000	44.4000	-8.642%	1	72	-71.734%
2025-07-22	48.1500	48.8300	48.1500	48.6000	-2.095%	13	71	-74.177%
2025-07-16	50.9500	50.9500	49.6400	49.6400	+1.930%	2	79	-74.718%
2025-07-14	48.7000	48.7000	48.7000	48.7000	-4.096%	1	80	-74.230%
2025-07-01	50.7800	50.7800	50.7800	50.7800	-0.820%	2	79	-75.286%
2025-06-30	51.2000	51.2000	51.2000	51.2000	-5.115%	1	77	-75.488%
2025-06-27	53.9600	53.9600	53.9600	53.9600	-6.368%	1	77	-76.742%
2025-06-25	57.6300	57.6300	57.6300	57.6300	-12.669%	10	76	-78.223%
2025-06-18	65.9900	65.9900	65.9900	65.9900	-4.584%	10	76	-80.982%
2025-06-17	69.1600	69.1600	69.1600	69.1600	-13.766%	5	76	-81.854%
2025-05-22	80.2000	80.2000	80.2000	80.2000	+13.598%	1	81	-84.352%
2025-05-16	70.6600	70.6600	70.6000	70.6000	-0.563%	4	81	-82.224%
2025-05-15	73.4300	73.4300	71.0000	71.0000	-2.566%	5	80	-82.324%
2025-05-14	73.4000	73.4000	72.8700	72.8700	-0.722%	2	78	-82.778%
2025-05-13	73.7800	73.7800	73.4000	73.4000	-4.601%	2	78	-82.902%
2025-05-12	76.9400	76.9400	76.9400	76.9400	-22.283%	3	78	-83.689%
2025-05-06	99.3500	99.3500	99.0000	99.0000	-3.809%	2	78	-87.323%
2025-04-25	102.9200	102.9200	102.9200	102.9200	-3.207%	4	78	-87.806%
2025-04-23	115.0000	115.0000	106.3300	106.3300	-31.080%	4	76	-88.197%
2025-04-07	154.2800	154.2800	154.2800	154.2800	+32.543%	10	74	-91.865%
2025-04-03	116.4000	116.4000	116.4000	116.4000	+44.417%	1	64	-89.218%
2025-03-24	80.6000	80.6000	80.6000	80.6000	-24.652%	3	65	-84.429%
2025-03-11	106.9700	106.9700	106.9700	106.9700	+13.701%	1	65	-88.268%
2025-03-07	94.0800	94.0800	94.0800	94.0800	+23.222%	2	64	-86.660%
2025-03-05	85.4500	85.4500	76.3500	76.3500	+24.714%	54	63	-83.563%
2025-02-24	61.2200	61.2200	61.2200	61.2200	-2.204%	1	24	-79.500%
2025-02-21	62.9000	62.9000	62.6000	62.6000	0.000%	48	24	-79.952%