Dark

GS20270617P640
GS Jun 17 2027 640.00 Put (GS270617P00640000)
option OPRA

EOD

Aug 17, 2026

10.00-8.676%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	10.0000	10.0000	10.0000	10.0000	-8.676%	1	275	0.000%
2026-08-14	11.1500	11.2500	10.9500	10.9500	+0.459%	10	275	-8.676%
2026-08-13	10.9000	10.9000	10.9000	10.9000	-21.864%	1	272	-8.257%
2026-08-07	13.8500	13.9500	13.8500	13.9500	-8.585%	3	272	-28.315%
2026-08-03	15.1200	15.3800	15.1200	15.2600	-1.991%	6	271	-34.469%
2026-07-31	15.4500	15.6500	15.4500	15.5700	-7.045%	3	273	-35.774%
2026-07-28	16.6500	16.7500	16.6500	16.7500	+6.688%	8	272	-40.299%
2026-07-23	15.7000	15.7000	15.7000	15.7000	+25.500%	1	265	-36.306%
2026-07-14	12.5100	12.5100	12.5100	12.5100	-21.813%	1	265	-20.064%
2026-07-10	16.0000	16.0000	16.0000	16.0000	-7.940%	1	265	-37.500%
2026-07-08	17.6000	17.6000	17.3800	17.3800	+4.762%	3	265	-42.463%
2026-07-07	16.5900	16.5900	16.5900	16.5900	+1.468%	1	265	-39.723%
2026-07-06	16.7000	16.7000	16.3500	16.3500	+9.000%	68	264	-38.838%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-5.063%	1	213	-33.333%
2026-06-23	15.8000	15.8000	15.8000	15.8000	-7.223%	1	213	-36.709%
2026-06-15	17.0300	17.0300	17.0300	17.0300	-14.850%	2	212	-41.280%
2026-06-12	20.0000	20.0000	20.0000	20.0000	+3.627%	1	214	-50.000%
2026-06-04	19.1500	19.5000	19.1500	19.3000	0.000%	12	213	-48.187%
2026-05-29	19.3000	19.3000	19.3000	19.3000	-10.855%	1	209	-48.187%
2026-05-27	21.6000	21.6500	21.6000	21.6500	-7.082%	6	209	-53.811%
2026-05-20	22.0800	23.3000	22.0800	23.3000	-2.306%	20	212	-57.082%
2026-05-19	23.8500	23.8500	23.8500	23.8500	-2.254%	1	216	-58.071%
2026-05-18	24.0500	24.4500	24.0500	24.4000	-1.014%	7	216	-59.016%
2026-05-12	26.0000	26.0000	24.6000	24.6500	-2.183%	40	216	-59.432%
2026-05-06	25.2000	25.2000	25.2000	25.2000	-12.042%	1	211	-60.317%
2026-04-30	28.7500	28.7500	28.6500	28.6500	+3.993%	2	216	-65.096%
2026-04-27	27.5500	27.5500	27.5500	27.5500	+4.002%	4	217	-63.702%
2026-04-23	26.4900	26.4900	26.4900	26.4900	-3.321%	1	213	-62.250%
2026-04-22	25.0500	27.4000	25.0500	27.4000	-45.375%	6	214	-63.504%
2026-03-26	50.1600	50.1600	50.1600	50.1600	+5.334%	2	209	-80.064%
2026-03-05	47.6200	47.6200	47.6200	47.6200	+13.923%	1	207	-79.000%
2026-03-04	41.6500	41.8000	41.6500	41.8000	-2.904%	2	207	-76.077%
2026-03-02	43.0500	43.0500	43.0500	43.0500	+11.528%	1	206	-76.771%
2026-02-27	38.6000	38.6000	38.6000	38.6000	+24.516%	1	206	-74.093%
2026-02-11	31.2000	31.2000	31.0000	31.0000	-8.877%	2	205	-67.742%
2026-02-05	35.9000	35.9000	34.0200	34.0200	+13.779%	3	205	-70.606%
2026-02-04	30.0000	30.2000	29.8500	29.9000	+7.361%	12	206	-66.555%
2026-02-03	27.7000	27.8500	27.7000	27.8500	-1.868%	2	201	-64.093%
2026-01-30	27.3000	28.3800	26.8100	28.3800	+1.538%	41	201	-64.764%
2026-01-26	27.9500	27.9500	27.9500	27.9500	-6.833%	2	216	-64.222%
2026-01-23	29.7000	30.2000	29.6500	30.0000	+14.155%	8	216	-66.667%
2026-01-22	26.9500	27.1000	26.2800	26.2800	-7.302%	3	212	-61.948%
2026-01-21	28.6000	28.6000	28.3500	28.3500	-2.911%	2	213	-64.727%
2026-01-20	29.3900	29.3900	29.2000	29.2000	-5.348%	2	213	-65.753%
2026-01-07	30.8500	31.1200	30.8500	30.8500	+1.480%	8	213	-67.585%
2026-01-05	30.7500	30.7500	30.4000	30.4000	-18.977%	2	208	-67.105%
2025-12-19	36.7000	37.5200	36.4500	37.5200	-2.545%	216	208	-73.348%
2025-12-10	38.5000	38.5000	38.5000	38.5000	-7.674%	8	115	-74.026%
2025-12-04	42.1000	42.1000	41.7000	41.7000	-2.797%	2	123	-76.019%
2025-12-03	42.6500	42.9000	42.6500	42.9000	-20.629%	2	123	-76.690%
2025-11-14	54.2000	54.2000	54.0500	54.0500	+5.670%	2	123	-81.499%
2025-11-10	51.1000	51.1500	51.1000	51.1500	-0.583%	2	122	-80.450%
2025-11-04	51.6000	51.6000	51.4500	51.4500	-1.153%	2	121	-80.564%
2025-11-03	52.0500	52.0500	52.0500	52.0500	+0.096%	1	121	-80.788%
2025-10-29	52.0000	52.0000	52.0000	52.0000	-10.653%	1	121	-80.769%
2025-10-23	58.8000	59.1500	57.9200	58.2000	-0.852%	116	120	-82.818%
2025-10-20	58.7500	58.7500	58.0500	58.7000	-1.954%	28	85	-82.964%
2025-10-16	59.9500	59.9500	59.8700	59.8700	+8.855%	2	89	-83.297%
2025-10-15	55.0000	55.0000	55.0000	55.0000	+9.127%	1	89	-81.818%
2025-10-08	50.6000	50.6000	50.4000	50.4000	-0.787%	3	88	-80.159%
2025-10-07	50.8000	50.8000	50.8000	50.8000	+0.834%	2	87	-80.315%
2025-10-01	50.3800	50.3800	50.3800	50.3800	+0.359%	1	87	-80.151%
2025-09-30	50.2000	50.2000	50.2000	50.2000	+5.241%	1	88	-80.080%
2025-09-29	47.7000	47.7000	47.7000	47.7000	+2.603%	2	87	-79.036%
2025-09-26	46.4900	46.4900	46.4900	46.4900	-5.316%	1	87	-78.490%
2025-09-24	49.1000	49.1000	49.1000	49.1000	-3.914%	2	86	-79.633%
2025-09-15	51.1000	51.1000	51.1000	51.1000	+5.101%	1	86	-80.431%
2025-09-11	48.6200	48.6200	48.6200	48.6200	-23.936%	3	85	-79.432%
2025-08-20	63.9200	63.9200	63.9200	63.9200	+6.979%	1	82	-84.355%
2025-08-15	59.7500	59.7500	59.7500	59.7500	-2.687%	1	81	-83.264%
2025-07-25	61.4000	61.4000	61.4000	61.4000	-0.968%	2	81	-83.713%
2025-07-24	61.4000	62.0000	61.4000	62.0000	-1.478%	2	81	-83.871%
2025-07-23	67.6800	67.6800	62.9300	62.9300	-8.638%	4	82	-84.109%
2025-07-22	70.3000	70.3000	68.8800	68.8800	+5.402%	4	79	-85.482%
2025-07-21	65.9300	65.9300	65.3500	65.3500	-1.877%	2	81	-84.698%
2025-07-17	66.6000	66.6000	66.6000	66.6000	-2.632%	1	79	-84.985%
2025-07-16	68.3500	68.7500	68.3500	68.4000	+0.588%	8	79	-85.380%
2025-07-14	68.0900	68.0900	68.0000	68.0000	-1.848%	2	76	-85.294%
2025-07-10	69.2800	69.2800	69.2800	69.2800	-3.308%	1	76	-85.566%
2025-07-07	71.6500	71.6500	71.6500	71.6500	+1.459%	1	75	-86.043%
2025-06-30	69.4600	70.6300	69.4600	70.6200	-12.142%	21	74	-85.840%
2025-06-25	80.5400	80.5400	80.3800	80.3800	-25.033%	16	78	-87.559%
2025-05-23	107.2200	107.2200	107.2200	107.2200	-26.687%	100	17	-90.673%
2025-03-11	146.2500	146.2500	146.2500	146.2500	+61.246%	1	17	-93.162%
2025-03-03	90.8500	90.8500	90.6500	90.7000	+24.383%	13	17	-88.975%
2025-02-18	72.9200	72.9200	72.9200	72.9200	-8.747%	4	5	-86.286%
2025-02-11	79.9100	79.9100	79.9100	79.9100	0.000%	1	1	-87.486%