Dark

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

EOD

Aug 17, 2026

6.55-2.963%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.5500	6.5500	6.5500	6.5500	-2.963%	5	337	0.000%
2026-08-14	6.6500	7.0000	6.6500	6.7500	-27.419%	18	337	-2.963%
2026-08-03	9.3000	9.3000	9.3000	9.3000	-21.519%	3	327	-29.570%
2026-07-08	11.8500	11.8500	11.8500	11.8500	+4.039%	1	324	-44.726%
2026-07-06	11.4700	11.4700	11.3900	11.3900	-9.243%	50	323	-42.493%
2026-06-29	12.7000	12.7000	12.5500	12.5500	-5.283%	14	274	-47.809%
2026-06-01	13.7800	13.7800	13.2500	13.2500	-3.072%	10	267	-50.566%
2026-05-29	13.5300	13.6700	13.5300	13.6700	-13.754%	10	264	-52.085%
2026-05-20	16.2400	16.2400	15.8500	15.8500	-1.553%	10	269	-58.675%
2026-05-14	16.0500	16.1000	16.0500	16.1000	-3.593%	6	267	-59.317%
2026-05-12	16.9000	16.9000	16.6200	16.7000	-14.006%	54	267	-60.778%
2026-04-30	19.4200	19.4200	19.4200	19.4200	+2.480%	1	267	-66.272%
2026-04-22	18.9000	18.9500	18.9000	18.9500	-11.860%	2	268	-65.435%
2026-04-16	21.5000	21.5000	21.5000	21.5000	-6.318%	2	268	-69.535%
2026-04-14	22.9800	23.1000	22.9500	22.9500	-0.735%	6	268	-71.460%
2026-04-13	23.1200	23.1200	23.1200	23.1200	-13.570%	1	268	-71.670%
2026-04-09	26.7500	26.7500	26.7500	26.7500	-15.214%	1	267	-75.514%
2026-04-01	31.2000	31.5500	31.2000	31.5500	-12.166%	6	267	-79.239%
2026-03-26	36.0000	36.0000	35.9200	35.9200	+4.876%	2	267	-81.765%
2026-03-24	34.1700	34.2500	34.1700	34.2500	+0.735%	2	268	-80.876%
2026-03-10	34.0000	34.0000	34.0000	34.0000	-4.709%	4	268	-80.735%
2026-03-09	37.5300	37.5300	35.6800	35.6800	+13.450%	4	264	-81.642%
2026-03-03	35.6500	36.0000	31.4500	31.4500	+20.729%	14	264	-79.173%
2026-02-27	26.0500	26.0500	26.0500	26.0500	+10.288%	1	266	-74.856%
2026-02-20	23.7500	23.7500	23.6200	23.6200	+4.978%	2	267	-72.269%
2026-02-18	22.9000	22.9000	22.5000	22.5000	-22.414%	8	267	-70.889%
2026-02-13	29.0000	29.0000	29.0000	29.0000	+17.409%	1	266	-77.414%
2026-02-12	25.0000	25.0000	24.4500	24.7000	+22.886%	6	266	-73.482%
2026-01-26	20.1000	20.1000	20.1000	20.1000	+7.775%	1	263	-67.413%
2026-01-16	18.6500	18.6500	18.6500	18.6500	-14.253%	1	262	-64.879%
2026-01-08	21.8500	21.8500	21.7500	21.7500	+0.230%	2	262	-69.885%
2026-01-06	21.8500	21.8500	21.7000	21.7000	-6.466%	2	263	-69.816%
2026-01-02	23.3300	23.3300	23.2000	23.2000	-6.149%	5	264	-71.767%
2025-12-31	25.0000	25.2000	24.6500	24.7200	+0.040%	152	142	-73.503%
2025-12-30	24.7000	24.7100	24.7000	24.7100	+4.218%	2	142	-73.493%
2025-12-29	23.6500	24.4500	23.6500	23.7100	-0.795%	6	141	-72.375%
2025-12-26	24.3500	24.3500	23.9000	23.9000	-5.159%	2	138	-72.594%
2025-12-24	25.2000	25.2000	25.2000	25.2000	+3.152%	2	139	-74.008%
2025-12-23	25.1700	25.5000	24.3000	24.4300	-3.515%	144	139	-73.189%
2025-12-22	25.3600	25.3600	25.3200	25.3200	-4.633%	2	141	-74.131%
2025-12-19	25.2000	26.6400	24.9000	26.5500	-2.318%	62	141	-75.330%
2025-12-16	27.2000	27.2000	27.1800	27.1800	-1.164%	2	123	-75.901%
2025-12-10	27.5000	27.5000	27.5000	27.5000	0.000%	2	123	-76.182%
2025-12-09	27.5000	27.5000	27.5000	27.5000	-10.423%	2	122	-76.182%
2025-12-03	30.6500	30.7000	30.6500	30.7000	-4.242%	2	122	-78.664%
2025-12-02	32.0500	32.0600	32.0500	32.0600	+4.430%	2	123	-79.570%
2025-12-01	32.4000	33.0000	30.7000	30.7000	-18.997%	7	122	-78.664%
2025-11-24	38.5000	38.5000	37.9000	37.9000	-2.445%	2	123	-82.718%
2025-11-07	40.7500	41.3000	38.8000	38.8500	-8.221%	39	122	-83.140%
2025-10-23	42.3300	42.3300	42.3300	42.3300	+17.095%	1	108	-84.526%
2025-10-07	36.1000	36.1500	36.1000	36.1500	+1.831%	2	109	-81.881%
2025-10-06	35.5000	35.5000	35.5000	35.5000	-3.005%	2	109	-81.549%
2025-10-01	36.6000	36.6000	36.6000	36.6000	-0.136%	1	108	-82.104%
2025-09-12	36.6500	36.6500	36.6500	36.6500	-2.837%	1	108	-82.128%
2025-09-10	37.7200	37.7200	37.7200	37.7200	-11.455%	1	107	-82.635%
2025-09-02	43.5000	43.5000	42.6000	42.6000	+4.335%	36	107	-84.624%
2025-08-12	40.8300	40.8300	40.8300	40.8300	-10.165%	1	73	-83.958%
2025-08-07	45.4500	45.4500	45.4500	45.4500	-5.862%	1	72	-85.589%
2025-08-01	50.0000	50.0000	48.2800	48.2800	+11.889%	2	71	-86.433%
2025-07-31	43.1500	43.1500	43.1500	43.1500	-2.815%	1	72	-84.820%
2025-07-24	44.4000	44.4000	44.4000	44.4000	-8.642%	1	72	-85.248%
2025-07-22	48.1500	48.8300	48.1500	48.6000	-2.095%	13	71	-86.523%
2025-07-16	50.9500	50.9500	49.6400	49.6400	+1.930%	2	79	-86.805%
2025-07-14	48.7000	48.7000	48.7000	48.7000	-4.096%	1	80	-86.550%
2025-07-01	50.7800	50.7800	50.7800	50.7800	-0.820%	2	79	-87.101%
2025-06-30	51.2000	51.2000	51.2000	51.2000	-5.115%	1	77	-87.207%
2025-06-27	53.9600	53.9600	53.9600	53.9600	-6.368%	1	77	-87.861%
2025-06-25	57.6300	57.6300	57.6300	57.6300	-12.669%	10	76	-88.634%
2025-06-18	65.9900	65.9900	65.9900	65.9900	-4.584%	10	76	-90.074%
2025-06-17	69.1600	69.1600	69.1600	69.1600	-13.766%	5	76	-90.529%
2025-05-22	80.2000	80.2000	80.2000	80.2000	+13.598%	1	81	-91.833%
2025-05-16	70.6600	70.6600	70.6000	70.6000	-0.563%	4	81	-90.722%
2025-05-15	73.4300	73.4300	71.0000	71.0000	-2.566%	5	80	-90.775%
2025-05-14	73.4000	73.4000	72.8700	72.8700	-0.722%	2	78	-91.011%
2025-05-13	73.7800	73.7800	73.4000	73.4000	-4.601%	2	78	-91.076%
2025-05-12	76.9400	76.9400	76.9400	76.9400	-22.283%	3	78	-91.487%
2025-05-06	99.3500	99.3500	99.0000	99.0000	-3.809%	2	78	-93.384%
2025-04-25	102.9200	102.9200	102.9200	102.9200	-3.207%	4	78	-93.636%
2025-04-23	115.0000	115.0000	106.3300	106.3300	-31.080%	4	76	-93.840%
2025-04-07	154.2800	154.2800	154.2800	154.2800	+32.543%	10	74	-95.754%
2025-04-03	116.4000	116.4000	116.4000	116.4000	+44.417%	1	64	-94.373%
2025-03-24	80.6000	80.6000	80.6000	80.6000	-24.652%	3	65	-91.873%
2025-03-11	106.9700	106.9700	106.9700	106.9700	+13.701%	1	65	-93.877%
2025-03-07	94.0800	94.0800	94.0800	94.0800	+23.222%	2	64	-93.038%
2025-03-05	85.4500	85.4500	76.3500	76.3500	+24.714%	54	63	-91.421%
2025-02-24	61.2200	61.2200	61.2200	61.2200	-2.204%	1	24	-89.301%
2025-02-21	62.9000	62.9000	62.6000	62.6000	0.000%	48	24	-89.537%