Dark

GS20270617P740
GS Jun 17 2027 740.00 Put (GS270617P00740000)
option OPRA

EOD

Aug 19, 2026

22.95+4.795%(+1.05)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.2500	22.9500	22.2500	22.9500	+4.795%	125	349	0.000%
2026-08-18	21.7000	21.9000	21.7000	21.9000	+3.059%	2	268	+4.795%
2026-08-17	21.4600	21.4600	21.1500	21.2500	-3.890%	4	268	+8.000%
2026-08-13	22.1100	22.1100	22.1100	22.1100	+0.454%	1	267	+3.799%
2026-08-12	22.1000	22.1000	22.0100	22.0100	-35.718%	2	268	+4.271%
2026-07-29	34.3600	34.3600	34.2400	34.2400	+13.754%	2	268	-32.973%
2026-07-28	30.2800	30.2800	29.9600	30.1000	+4.514%	58	268	-23.754%
2026-07-10	29.0000	29.0000	28.8000	28.8000	-8.426%	4	214	-20.313%
2026-07-08	31.4500	31.4500	31.4500	31.4500	-3.231%	2	214	-27.027%
2026-07-02	32.6500	32.6500	32.5000	32.5000	-0.154%	14	205	-29.385%
2026-07-01	32.5000	32.5500	32.5000	32.5500	+15.018%	2	205	-29.493%
2026-06-25	28.2500	28.3000	28.2500	28.3000	+9.266%	2	204	-18.905%
2026-06-22	25.9000	25.9000	25.9000	25.9000	-24.709%	1	205	-11.390%
2026-06-12	34.8300	35.1000	34.4000	34.4000	-15.686%	10	204	-33.285%
2026-06-10	38.7500	40.8000	38.7500	40.8000	+18.536%	6	204	-43.750%
2026-06-05	35.5000	35.5000	34.4200	34.4200	+10.144%	109	208	-33.324%
2026-06-04	32.0000	32.0000	31.2500	31.2500	-2.344%	2	200	-26.560%
2026-06-01	33.0400	33.0400	31.5500	32.0000	-6.542%	50	200	-28.281%
2026-05-29	35.6000	35.6500	34.2400	34.2400	-10.249%	18	175	-32.973%
2026-05-28	38.1500	38.1500	38.1500	38.1500	+1.274%	1	176	-39.843%
2026-05-26	36.0000	38.0000	36.0000	37.6700	+4.061%	42	176	-39.076%
2026-05-22	37.0000	37.0000	35.5300	36.2000	-7.179%	67	191	-36.602%
2026-05-21	36.5300	39.0000	36.5300	39.0000	+2.902%	40	184	-41.154%
2026-05-20	38.0000	38.4500	37.8500	37.9000	-15.703%	5	184	-39.446%
2026-05-19	46.0000	46.0000	44.0000	44.9600	+7.048%	6	199	-48.955%
2026-05-18	42.8500	42.9000	42.0000	42.0000	-2.326%	19	199	-45.357%
2026-05-15	42.7000	43.0000	42.7000	43.0000	+4.496%	2	199	-46.628%
2026-05-14	41.3500	41.3500	41.1500	41.1500	-6.264%	20	211	-44.228%
2026-05-13	43.9000	43.9000	43.9000	43.9000	-3.834%	14	196	-47.722%
2026-05-12	45.6000	45.6500	45.6000	45.6500	+6.460%	10	196	-49.726%
2026-05-11	42.8800	42.8800	42.8800	42.8800	-5.758%	5	196	-46.479%
2026-05-07	46.0000	46.0000	45.5000	45.5000	+4.191%	2	193	-49.560%
2026-05-06	43.6700	43.6700	43.6700	43.6700	-10.512%	10	193	-47.447%
2026-05-05	48.7800	48.8000	48.7800	48.8000	-5.882%	6	189	-52.971%
2026-05-04	51.8500	51.8500	51.8500	51.8500	-1.238%	1	191	-55.738%
2026-04-29	52.2500	53.5000	51.7500	52.5000	+5.954%	9	190	-56.286%
2026-04-28	49.4500	49.5500	49.4500	49.5500	+0.609%	2	192	-53.683%
2026-04-24	50.5000	50.5000	49.1600	49.2500	-1.500%	4	192	-53.401%
2026-04-22	50.0000	50.0000	50.0000	50.0000	-1.826%	5	192	-54.100%
2026-04-17	50.9300	50.9300	50.9300	50.9300	-5.946%	95	188	-54.938%
2026-04-15	54.2000	54.2000	54.1500	54.1500	-9.675%	2	93	-57.618%
2026-04-09	61.5500	61.5500	59.9500	59.9500	-0.366%	3	93	-61.718%
2026-04-08	60.1700	60.1700	60.1700	60.1700	-15.254%	1	94	-61.858%
2026-04-01	70.5000	71.0000	70.5000	71.0000	-11.911%	2	94	-67.676%
2026-03-26	80.6500	80.6500	80.6000	80.6000	-7.143%	2	94	-71.526%
2026-03-19	86.8000	86.8000	86.8000	86.8000	+4.894%	1	94	-73.560%
2026-03-18	82.8000	82.8000	82.7500	82.7500	-5.212%	2	93	-72.266%
2026-03-16	86.8000	87.3000	86.8000	87.3000	-4.746%	4	94	-73.711%
2026-03-13	91.6500	91.6500	91.6500	91.6500	+4.421%	1	94	-74.959%
2026-03-12	87.7700	87.7700	87.7700	87.7700	+14.508%	1	94	-73.852%
2026-03-10	76.4500	76.6500	76.4500	76.6500	-14.453%	2	94	-70.059%
2026-03-09	89.6000	89.6000	89.6000	89.6000	+54.883%	3	93	-74.386%
2026-02-25	58.0500	58.0500	57.8500	57.8500	-5.008%	20	83	-60.328%
2026-02-24	61.5500	61.5500	60.9000	60.9000	-6.380%	2	83	-62.315%
2026-02-23	59.3000	65.0500	59.2000	65.0500	+8.779%	15	83	-64.719%
2026-02-20	60.2000	60.2000	59.8000	59.8000	+6.500%	2	71	-61.622%
2026-02-19	56.1500	56.1500	56.1500	56.1500	-6.339%	1	71	-59.127%
2026-02-12	52.3500	60.4000	51.8600	59.9500	+9.899%	14	71	-61.718%
2026-02-04	54.7500	54.7500	54.5500	54.5500	+12.474%	5	64	-57.929%
2026-01-29	48.6000	48.6000	48.5000	48.5000	-3.000%	2	59	-52.680%
2026-01-21	49.5000	50.2500	49.5000	50.0000	+3.220%	22	58	-54.100%
2026-01-20	48.1000	49.3000	47.9000	48.4400	+3.130%	90	47	-52.622%
2026-01-15	46.9700	46.9700	46.9700	46.9700	-13.259%	1	29	-51.139%
2026-01-08	54.0500	54.1500	54.0500	54.1500	+5.146%	2	30	-57.618%
2026-01-05	51.5000	51.5000	51.5000	51.5000	-13.591%	1	31	-55.437%
2025-12-23	59.6000	59.6000	59.6000	59.6000	-10.443%	2	30	-61.493%
2025-12-17	66.7000	66.7000	66.5500	66.5500	+4.787%	2	30	-65.515%
2025-12-16	63.2600	63.5100	63.2600	63.5100	-14.060%	2	30	-63.864%
2025-12-03	75.2000	75.2000	73.9000	73.9000	-10.316%	10	30	-68.945%
2025-11-11	82.4500	82.4500	82.4000	82.4000	-5.882%	2	26	-72.148%
2025-11-04	86.9500	87.5500	86.9500	87.5500	-9.937%	2	25	-73.786%
2025-10-23	97.0000	97.4500	96.6500	97.2100	-1.470%	52	25	-76.391%
2025-10-16	98.5400	98.6600	98.5400	98.6600	+23.727%	2	22	-76.738%
2025-09-19	79.7400	79.7400	79.7400	79.7400	+2.930%	1	21	-71.219%
2025-09-18	76.1600	77.4700	76.1600	77.4700	-4.204%	3	21	-70.376%
2025-09-17	80.8700	80.8700	80.8700	80.8700	-1.618%	1	22	-71.621%
2025-09-11	82.2000	82.2000	82.2000	82.2000	-16.080%	1	22	-72.080%
2025-09-08	97.9500	97.9500	97.9500	97.9500	+3.805%	1	21	-76.570%
2025-08-27	94.3600	94.3600	94.3600	94.3600	-10.279%	2	20	-75.678%
2025-08-19	105.1700	105.1700	105.1700	105.1700	+5.275%	1	21	-78.178%
2025-08-15	100.1000	100.8000	99.9000	99.9000	+3.288%	10	21	-77.027%
2025-08-14	96.7200	96.7200	96.7200	96.7200	+1.045%	2	16	-76.272%
2025-08-12	98.9000	98.9000	94.9500	95.7200	-9.055%	3	16	-76.024%
2025-08-11	105.2500	105.2500	105.2500	105.2500	-0.988%	5	14	-78.195%
2025-08-08	106.3000	106.3000	106.3000	106.3000	-0.375%	1	9	-78.410%
2025-08-04	106.7000	106.7000	106.7000	106.7000	+4.824%	5	8	-78.491%
2025-07-24	101.7900	101.7900	101.7900	101.7900	-4.682%	2	3	-77.454%
2025-07-23	108.6300	108.6300	106.7900	106.7900	-3.836%	3	3	-78.509%
2025-07-15	111.0500	111.0500	111.0500	111.0500	-23.414%	1	2	-79.334%
2025-06-18	145.0000	145.0000	145.0000	145.0000	-38.266%	1	0	-84.172%
2025-04-17	235.3100	235.3100	234.8800	234.8800	0.000%	2	0	-90.229%