Dark

GS20270617P700
GS Jun 17 2027 700.00 Put (GS270617P00700000)
option OPRA

EOD

Aug 18, 2026

16.10-12.973%(-2.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	16.1000	16.1000	16.1000	16.1000	-12.973%	6	888	0.000%
2026-08-11	18.5000	18.5000	18.5000	18.5000	-7.035%	1	884	-12.973%
2026-08-10	20.4300	20.4300	19.9000	19.9000	-7.657%	8	884	-19.095%
2026-08-07	21.4200	21.5500	21.4200	21.5500	+9.669%	2	888	-25.290%
2026-08-05	19.8000	19.8000	19.6500	19.6500	-6.295%	4	889	-18.066%
2026-08-04	20.2000	21.1700	19.8500	20.9700	-5.541%	18	888	-23.224%
2026-08-03	22.2000	22.4000	22.1000	22.2000	-5.330%	17	887	-27.477%
2026-07-31	23.7000	23.7000	23.4000	23.4500	-17.138%	4	886	-31.343%
2026-07-29	27.2000	28.3000	27.0000	28.3000	+21.199%	36	886	-43.110%
2026-07-28	23.7000	24.5500	23.2600	23.3500	+6.136%	50	877	-31.049%
2026-07-24	22.0500	22.0500	22.0000	22.0000	+4.265%	2	869	-26.818%
2026-07-21	21.2000	21.3500	21.0000	21.1000	-5.381%	10	869	-23.697%
2026-07-17	22.4000	22.4000	22.3000	22.3000	+13.776%	3	872	-27.803%
2026-07-16	19.6000	19.6000	19.6000	19.6000	+11.808%	1	871	-17.857%
2026-07-15	17.1000	17.5300	17.1000	17.5300	-25.877%	18	871	-8.157%
2026-07-09	23.6500	23.6500	23.6500	23.6500	-5.400%	1	870	-31.924%
2026-07-08	25.1500	25.1500	25.0000	25.0000	+5.708%	5	871	-35.600%
2026-07-07	23.6000	23.9000	23.4000	23.6500	-9.595%	25	866	-31.924%
2026-07-02	25.5000	26.3000	25.4000	26.1600	-4.176%	12	860	-38.456%
2026-07-01	27.4000	27.4000	27.3000	27.3000	+0.701%	2	860	-41.026%
2026-06-30	27.2000	27.3000	27.0000	27.1100	+4.269%	12	860	-40.612%
2026-06-29	26.3000	26.3500	26.0000	26.0000	0.000%	6	860	-38.077%
2026-06-26	26.5000	26.5000	25.8000	26.0000	+21.495%	17	857	-38.077%
2026-06-23	21.3300	21.6500	21.3300	21.4000	+4.390%	11	854	-24.766%
2026-06-22	20.5000	20.5000	20.5000	20.5000	-0.485%	2	855	-21.463%
2026-06-18	21.0000	21.1000	20.5000	20.6000	-6.364%	18	833	-21.845%
2026-06-17	21.7000	22.2600	21.6500	22.0000	-3.509%	56	833	-26.818%
2026-06-16	22.8000	22.8500	22.3000	22.8000	-5.000%	14	833	-29.386%
2026-06-15	23.9500	24.1500	23.7000	24.0000	-10.112%	12	822	-32.917%
2026-06-12	26.9000	27.3000	26.6800	26.7000	-15.985%	40	826	-39.700%
2026-06-10	32.2600	32.2600	31.7800	31.7800	+4.197%	2	833	-49.339%
2026-06-09	28.7000	31.8000	28.6500	30.5000	+20.079%	248	833	-47.213%
2026-06-04	26.7000	26.9000	25.4000	25.4000	+3.462%	8	832	-36.614%
2026-06-02	25.5000	25.5000	24.3000	24.5500	-6.689%	84	832	-34.420%
2026-06-01	26.9000	26.9000	26.0200	26.3100	-13.907%	42	825	-38.807%
2026-05-28	30.5000	30.7500	30.2200	30.5600	-1.100%	19	825	-47.317%
2026-05-27	30.8500	30.9000	30.8500	30.9000	+2.149%	2	823	-47.896%
2026-05-26	29.2000	30.4000	28.3100	30.2500	+2.891%	76	823	-46.777%
2026-05-22	29.2000	29.5000	29.1000	29.4000	-9.538%	32	836	-45.238%
2026-05-21	29.2000	32.5000	29.0500	32.5000	+8.623%	44	839	-50.462%
2026-05-20	32.4400	32.4400	29.7700	29.9200	-12.515%	110	839	-46.190%
2026-05-18	34.0000	34.4000	33.6000	34.2000	-0.581%	45	845	-52.924%
2026-05-15	34.4000	34.4000	34.4000	34.4000	-0.521%	2	845	-53.198%
2026-05-13	36.0000	36.3000	34.5200	34.5800	-5.130%	105	852	-53.441%
2026-05-12	36.2800	36.7000	35.9000	36.4500	+6.175%	119	823	-55.830%
2026-05-11	34.5600	34.5600	34.3300	34.3300	-6.202%	11	823	-53.102%
2026-05-07	36.0500	36.6000	36.0500	36.6000	+2.780%	83	830	-56.011%
2026-05-06	35.6100	35.6100	35.6100	35.6100	-11.418%	10	879	-54.788%
2026-04-21	40.5000	40.5000	40.2000	40.2000	-8.636%	100	776	-59.950%
2026-04-15	43.7500	44.0000	43.7500	44.0000	-8.008%	2	776	-63.409%
2026-04-10	49.0000	49.0000	47.8300	47.8300	-3.374%	2	776	-66.339%
2026-04-08	48.5500	49.5000	48.5500	49.5000	-20.609%	2	776	-67.475%
2026-03-25	61.8000	62.3500	61.8000	62.3500	-9.111%	6	776	-74.178%
2026-03-18	68.8500	68.8500	68.6000	68.6000	+0.587%	2	773	-76.531%
2026-03-17	67.3400	68.6500	67.3400	68.2000	-3.468%	3	772	-76.393%
2026-03-09	72.7500	74.3000	70.6500	70.6500	+1.655%	13	771	-77.212%
2026-03-06	73.7200	73.7200	69.2000	69.5000	+20.870%	71	770	-76.835%
2026-03-04	57.4000	57.5000	57.4000	57.5000	-4.199%	2	776	-72.000%
2026-02-27	53.5000	60.0200	53.5000	60.0200	+25.042%	2	775	-73.176%
2026-02-19	48.0000	49.0000	48.0000	48.0000	+8.475%	3	773	-66.458%
2026-02-18	45.7400	45.7400	44.2500	44.2500	-10.606%	10	773	-63.616%
2026-02-12	48.2500	49.5000	48.2500	49.5000	+13.793%	2	783	-67.475%
2026-02-11	41.5000	43.5000	41.5000	43.5000	+6.618%	3	781	-62.989%
2026-02-10	38.7500	41.8000	38.7500	40.8000	+2.256%	89	781	-60.539%
2026-02-09	39.9000	39.9000	39.9000	39.9000	-7.425%	1	696	-59.649%
2026-02-06	43.0400	43.1000	43.0400	43.1000	-12.148%	2	696	-62.645%
2026-02-05	49.0600	49.0600	49.0600	49.0600	+7.071%	1	696	-67.183%
2026-02-04	41.5500	45.8500	41.5500	45.8200	+14.636%	4	696	-64.863%
2026-01-28	40.0000	40.1000	39.9700	39.9700	-0.572%	12	695	-59.720%
2026-01-26	40.1000	40.2000	40.1000	40.2000	0.000%	2	695	-59.950%
2026-01-21	40.4500	40.4500	40.2000	40.2000	-0.985%	2	695	-59.950%
2026-01-20	40.7000	40.9000	40.6000	40.6000	+8.993%	4	694	-60.345%
2026-01-16	37.4000	37.4000	37.2500	37.2500	-0.401%	2	695	-56.779%
2026-01-15	40.8700	40.8700	37.4000	37.4000	-11.479%	3	695	-56.952%
2026-01-13	41.7000	42.2500	41.7000	42.2500	+0.380%	3	697	-61.893%
2026-01-06	42.1500	42.1500	42.0900	42.0900	-10.637%	2	697	-61.749%
2025-12-26	47.5500	47.5500	47.1000	47.1000	-9.891%	4	699	-65.817%
2025-12-18	51.9600	52.2700	51.9600	52.2700	+0.346%	2	698	-69.198%
2025-12-16	52.1200	52.3400	52.0900	52.0900	+5.982%	4	697	-69.092%
2025-12-11	49.1500	49.1500	49.1500	49.1500	-16.340%	2	695	-67.243%
2025-12-04	58.7500	58.7500	58.7500	58.7500	-7.232%	2	695	-72.596%
2025-12-02	63.3300	63.3300	63.3300	63.3300	-20.440%	1	695	-74.578%
2025-11-21	79.6000	79.6000	79.6000	79.6000	+16.887%	50	694	-79.774%
2025-11-20	68.1000	68.1000	68.1000	68.1000	-1.304%	1	644	-76.358%
2025-11-13	69.0000	69.0000	69.0000	69.0000	+11.650%	1	644	-76.667%
2025-11-12	61.8500	61.8500	61.8000	61.8000	-11.714%	45	643	-73.948%
2025-10-24	76.8300	76.8300	70.0000	70.0000	-11.672%	12	620	-77.000%
2025-10-23	79.2500	79.2500	79.2500	79.2500	-0.938%	2	626	-79.685%
2025-10-22	80.0000	80.0000	80.0000	80.0000	+5.750%	1	625	-79.875%
2025-10-20	77.6700	78.2500	75.6500	75.6500	-3.075%	14	625	-78.718%
2025-10-16	78.4000	78.4000	78.0500	78.0500	+2.227%	2	624	-79.372%
2025-10-10	75.7500	76.4000	75.7500	76.3500	+5.021%	20	623	-78.913%
2025-10-09	72.5000	72.7000	72.5000	72.7000	+2.394%	2	613	-77.854%
2025-10-08	71.0000	72.0000	69.0000	71.0000	+5.576%	5	613	-77.324%
2025-10-06	67.1600	67.3000	67.1000	67.2500	-2.324%	12	609	-76.059%
2025-10-03	69.0000	69.2500	68.8500	68.8500	-5.165%	3	604	-76.616%
2025-10-02	72.2000	72.8000	72.2000	72.6000	+12.471%	3	603	-77.824%
2025-09-18	64.5500	64.5500	64.5500	64.5500	-5.972%	2	602	-75.058%
2025-09-16	69.3500	69.3500	68.3500	68.6500	+2.340%	33	602	-76.548%
2025-09-15	67.0800	67.0800	67.0800	67.0800	-3.759%	1	580	-75.999%
2025-09-12	69.5000	70.0000	69.3500	69.7000	+2.651%	67	580	-76.901%
2025-09-11	68.0500	68.7500	67.8500	67.9000	-15.757%	102	532	-76.289%
2025-09-08	80.6000	80.6000	80.6000	80.6000	+0.624%	1	430	-80.025%
2025-09-04	78.2100	80.1000	78.2100	80.1000	-4.129%	2	431	-79.900%
2025-09-03	83.5900	83.5900	83.5500	83.5500	+1.089%	2	430	-80.730%
2025-09-02	82.5300	82.7000	82.5300	82.6500	+6.921%	20	429	-80.520%
2025-08-27	77.3900	77.6000	77.3000	77.3000	-1.928%	46	419	-79.172%
2025-08-22	78.4600	79.2200	78.4600	78.8200	-7.759%	6	396	-79.574%
2025-08-19	85.3000	85.4500	85.3000	85.4500	-0.047%	2	393	-81.159%
2025-08-18	85.4900	85.4900	85.4900	85.4900	+3.624%	10	393	-81.167%
2025-08-15	82.8000	82.8000	81.4100	82.5000	+7.212%	18	393	-80.485%
2025-08-14	79.6000	79.7000	76.9500	76.9500	-2.224%	13	390	-79.077%
2025-08-13	78.7100	78.8000	78.7000	78.7000	+1.745%	4	383	-79.543%
2025-08-12	77.8000	77.9500	77.2800	77.3500	-12.500%	34	381	-79.186%
2025-08-05	88.5400	88.7000	88.4000	88.4000	+2.137%	30	381	-81.787%
2025-08-04	86.6000	86.6000	86.5500	86.5500	-4.806%	2	367	-81.398%
2025-08-01	90.9200	90.9200	90.9200	90.9200	+9.017%	1	366	-82.292%
2025-07-31	83.4000	83.4000	83.4000	83.4000	-1.709%	1	365	-80.695%
2025-07-24	84.7500	84.9500	84.7500	84.8500	-1.509%	40	365	-81.025%
2025-07-23	92.2000	92.2000	85.8000	86.1500	-7.515%	100	345	-81.312%
2025-07-22	91.1300	93.2000	91.1300	93.1500	+2.026%	12	245	-82.716%
2025-07-18	91.4000	91.4000	91.3000	91.3000	+0.662%	2	236	-82.366%
2025-07-17	91.0000	91.0000	90.7000	90.7000	-5.971%	2	236	-82.249%
2025-07-16	96.9500	96.9500	96.4600	96.4600	+6.292%	3	236	-83.309%
2025-07-15	90.7500	90.7500	90.7500	90.7500	-1.679%	1	234	-82.259%
2025-07-14	92.1500	92.4500	92.1000	92.3000	-7.199%	30	234	-82.557%
2025-07-08	98.2200	99.5000	98.2200	99.4600	+3.067%	22	219	-83.813%
2025-07-07	91.6000	96.9500	91.6000	96.5000	+5.349%	48	219	-83.316%
2025-07-03	91.1900	91.6000	90.7500	91.6000	-1.558%	9	209	-82.424%
2025-07-02	92.9800	93.0500	92.9800	93.0500	-2.667%	2	209	-82.697%
2025-06-30	95.3000	95.6500	95.3000	95.6000	-6.549%	10	212	-83.159%
2025-06-27	101.9000	102.3000	101.7500	102.3000	+0.768%	6	209	-84.262%
2025-06-26	101.5200	101.5200	101.5200	101.5200	-14.509%	1	206	-84.141%
2025-06-23	122.0000	122.0000	118.6200	118.7500	-6.628%	5	205	-86.442%
2025-06-11	127.1800	127.1800	127.1800	127.1800	-3.652%	1	203	-87.341%
2025-06-10	132.0000	132.0000	132.0000	132.0000	-5.647%	2	203	-87.803%
2025-06-04	140.1500	140.3500	139.9000	139.9000	+0.143%	28	202	-88.492%
2025-05-30	139.7500	139.7500	139.7000	139.7000	+1.971%	4	202	-88.475%
2025-05-28	137.0000	137.0000	137.0000	137.0000	+2.064%	2	203	-88.248%
2025-05-27	134.2500	134.2500	134.2300	134.2300	-6.349%	2	203	-88.006%
2025-05-23	144.3000	144.3000	143.3300	143.3300	+5.390%	8	202	-88.767%
2025-05-20	136.0900	136.3000	135.8700	136.0000	+5.019%	36	202	-88.162%
2025-05-16	129.6400	129.6400	129.4400	129.5000	-1.446%	8	202	-87.568%
2025-05-15	132.0000	132.0000	131.4000	131.4000	-2.232%	2	201	-87.747%
2025-05-13	134.5000	134.8600	134.4000	134.4000	-6.569%	10	201	-88.021%
2025-05-12	144.0000	144.5500	143.8500	143.8500	-37.010%	10	201	-88.808%
2025-04-08	228.3700	228.3700	228.3700	228.3700	+54.252%	1	200	-92.950%
2025-03-24	148.0500	148.0500	148.0500	148.0500	-22.226%	1	200	-89.125%
2025-03-10	190.3600	190.3600	190.3600	190.3600	+87.086%	1	200	-91.542%
2025-02-19	101.7500	101.7500	101.7500	101.7500	-1.262%	200	200	-84.177%
2025-02-06	103.0500	103.0500	103.0500	103.0500	0.000%	1	1	-84.377%