Dark

GS20270617P620
GS Jun 17 2027 620.00 Put (GS270617P00620000)
option OPRA

EOD

Jul 1, 2026

16.000.000%(0.00)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.8600	16.0000	15.8600	16.0000	0.000%	58	149	0.000%
2026-06-30	16.1500	16.1500	15.9500	16.0000	-3.614%	35	118	0.000%
2026-06-29	16.7000	16.7000	16.4000	16.6000	-15.306%	14	108	-3.614%
2026-06-09	19.5000	19.6000	19.5000	19.6000	+10.423%	4	114	-18.367%
2026-06-08	17.8500	17.8500	17.7500	17.7500	+2.899%	2	115	-9.859%
2026-06-04	17.1000	17.2500	17.1000	17.2500	-8.488%	6	115	-7.246%
2026-05-28	18.9500	18.9500	18.8000	18.8500	-0.685%	8	118	-15.119%
2026-05-27	18.9800	18.9800	18.9800	18.9800	+3.433%	1	114	-15.701%
2026-05-22	18.5000	18.5500	18.3500	18.3500	-6.138%	4	115	-12.807%
2026-05-21	18.5700	19.5500	18.5700	19.5500	+8.310%	20	115	-18.159%
2026-05-20	19.2000	19.2000	18.0500	18.0500	-15.258%	32	115	-11.357%
2026-05-18	21.3000	21.3000	21.3000	21.3000	+2.899%	2	114	-24.883%
2026-05-14	20.7500	20.7500	20.7000	20.7000	-4.167%	20	114	-22.705%
2026-05-12	21.5000	21.6000	21.5000	21.6000	-16.279%	2	104	-25.926%
2026-05-04	25.6500	25.8000	25.6500	25.8000	+6.173%	16	104	-37.984%
2026-04-22	24.4000	24.6100	24.3000	24.3000	-4.142%	6	108	-34.156%
2026-04-17	25.3500	25.3500	25.0500	25.3500	-8.351%	4	105	-36.884%
2026-04-15	27.9000	27.9000	27.6600	27.6600	-39.342%	16	107	-42.155%
2026-03-16	45.6000	45.6000	45.6000	45.6000	-7.786%	3	99	-64.912%
2026-03-13	49.2000	49.7000	49.2000	49.4500	+0.815%	46	99	-67.644%
2026-03-09	49.0500	49.0500	49.0500	49.0500	+24.492%	3	66	-67.380%
2026-02-27	39.1000	39.4000	39.1000	39.4000	+40.214%	2	66	-59.391%
2026-02-06	28.1500	28.1500	28.1000	28.1000	+15.638%	2	66	-43.060%
2026-02-02	24.4500	24.4500	24.3000	24.3000	-1.619%	2	66	-34.156%
2026-01-30	24.7000	24.7000	24.7000	24.7000	-2.178%	1	67	-35.223%
2026-01-28	25.2500	25.2500	25.2500	25.2500	-1.367%	2	68	-36.634%
2026-01-26	25.4500	25.7000	25.4500	25.6000	-2.476%	8	68	-37.500%
2026-01-23	26.4500	26.4500	26.2500	26.2500	+9.375%	2	67	-39.048%
2026-01-22	23.8500	24.0000	23.8500	24.0000	-5.882%	2	67	-33.333%
2026-01-21	25.7300	26.0000	25.4600	25.5000	-2.111%	18	67	-37.255%
2026-01-20	25.9000	26.3000	25.9000	26.0500	+8.542%	8	63	-38.580%
2026-01-16	23.9500	24.0000	23.9000	24.0000	+0.503%	3	65	-33.333%
2026-01-15	26.1000	26.5000	23.7500	23.8800	-12.847%	11	65	-32.998%
2026-01-14	27.4000	27.4000	27.4000	27.4000	+0.477%	1	64	-41.606%
2026-01-08	27.2200	27.2700	27.2200	27.2700	-1.552%	2	64	-41.327%
2026-01-07	27.7000	27.7000	27.7000	27.7000	+1.465%	2	64	-42.238%
2026-01-06	27.3500	27.3500	27.3000	27.3000	-12.919%	2	64	-41.392%
2025-12-30	31.3500	31.3500	31.3500	31.3500	+2.084%	8	63	-48.963%
2025-12-29	31.0100	31.0100	30.7100	30.7100	-1.728%	2	63	-47.900%
2025-12-23	31.4900	31.8400	31.2500	31.2500	-2.648%	30	63	-48.800%
2025-12-22	32.6100	32.6100	32.1000	32.1000	-2.698%	100	71	-50.156%
2025-12-19	34.0000	34.0000	32.4600	32.9900	-6.650%	165	71	-51.500%
2025-12-17	34.4400	35.3400	34.4400	35.3400	-0.169%	65	80	-54.726%
2025-12-16	35.4500	35.4500	35.4000	35.4000	-30.315%	2	20	-54.802%
2025-11-19	50.8000	50.8000	50.8000	50.8000	+10.675%	3	20	-68.504%
2025-11-10	45.9000	45.9000	45.9000	45.9000	-10.960%	2	18	-65.142%
2025-11-07	51.4500	51.5500	51.4500	51.5500	+4.776%	2	18	-68.962%
2025-11-05	49.2000	49.2000	49.2000	49.2000	+10.166%	1	17	-67.480%
2025-10-07	44.6600	44.6600	44.6600	44.6600	-1.413%	1	17	-64.174%
2025-09-30	45.3000	45.3000	45.3000	45.3000	+6.588%	1	17	-64.680%
2025-09-19	42.5000	42.5000	42.5000	42.5000	-5.240%	1	17	-62.353%
2025-09-11	44.8500	44.8500	44.8500	44.8500	-5.380%	1	17	-64.326%
2025-09-10	47.4000	47.4000	47.4000	47.4000	-0.920%	15	18	-66.245%
2025-09-09	47.8400	47.8400	47.8400	47.8400	-12.381%	2	26	-66.555%
2025-09-03	55.0000	55.0000	54.6000	54.6000	+8.376%	4	26	-70.696%
2025-08-28	50.3800	50.3800	50.3800	50.3800	-2.929%	1	28	-68.241%
2025-08-13	51.9000	51.9000	51.9000	51.9000	+0.367%	1	27	-69.171%
2025-08-12	51.7100	51.7100	51.7100	51.7100	-8.543%	1	26	-69.058%
2025-08-11	56.5400	56.5400	56.5400	56.5400	-2.349%	1	25	-71.701%
2025-08-07	57.9000	57.9000	57.9000	57.9000	+7.024%	1	24	-72.366%
2025-07-31	54.1000	54.1000	54.1000	54.1000	-4.078%	1	25	-70.425%
2025-07-23	56.8000	56.8000	56.4000	56.4000	-4.665%	2	24	-71.631%
2025-07-21	59.1600	59.1600	59.1600	59.1600	-3.883%	1	24	-72.955%
2025-07-18	61.0500	61.5500	61.0500	61.5500	+3.812%	2	25	-74.005%
2025-07-17	59.2900	59.2900	59.2900	59.2900	-8.785%	1	23	-73.014%
2025-07-16	63.0000	65.0000	63.0000	65.0000	+3.273%	2	24	-75.385%
2025-07-14	62.9400	62.9400	62.9400	62.9400	-22.820%	1	22	-74.579%
2025-06-20	81.5500	81.5500	81.5500	81.5500	-17.040%	6	22	-80.380%
2025-05-21	98.3500	98.3500	98.3000	98.3000	+12.523%	2	22	-83.723%
2025-05-16	89.2000	89.2000	87.3600	87.3600	-4.179%	8	21	-81.685%
2025-05-15	91.1700	91.1700	91.1700	91.1700	-0.415%	1	19	-82.450%
2025-05-13	91.2500	91.5500	91.2500	91.5500	-26.300%	2	19	-82.523%
2025-04-24	124.2200	124.2200	124.2200	124.2200	+45.542%	15	19	-87.120%
2025-03-03	81.6000	85.3500	81.4500	85.3500	+3.832%	4	4	-81.254%
2025-02-28	82.2000	82.2000	82.2000	82.2000	+2.750%	2	1	-80.535%
2025-02-21	80.0000	80.0000	80.0000	80.0000	0.000%	2	1	-80.000%