Dark

GS20270617P780
GS Jun 17 2027 780.00 Put (GS270617P00780000)
option OPRA

EOD

Aug 17, 2026

27.02-6.988%(-2.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	27.1800	27.1800	27.0200	27.0200	-6.988%	2	464	0.000%
2026-08-13	28.9000	29.0700	27.6500	29.0500	-1.358%	90	464	-6.988%
2026-08-12	29.3500	29.4500	29.3000	29.4500	-11.721%	8	389	-8.251%
2026-08-10	32.9000	33.5300	32.9000	33.3600	-4.822%	25	389	-19.005%
2026-08-07	35.0500	35.0500	35.0500	35.0500	+10.463%	2	413	-22.910%
2026-08-05	31.7900	31.8500	31.5800	31.7300	-9.986%	11	411	-14.844%
2026-07-27	35.2500	35.2500	35.2500	35.2500	+3.221%	2	415	-23.348%
2026-07-21	34.1500	34.1500	34.1500	34.1500	+27.903%	1	415	-20.878%
2026-07-15	26.7000	26.7000	26.7000	26.7000	-6.184%	1	415	+1.199%
2026-07-14	28.4600	28.4600	28.4600	28.4600	-21.272%	1	415	-5.060%
2026-07-10	36.2000	36.2000	36.1500	36.1500	-0.959%	2	414	-25.256%
2026-07-09	36.5000	36.5000	36.5000	36.5000	-0.680%	5	413	-25.973%
2026-07-07	36.7500	36.7500	36.7500	36.7500	-4.793%	5	413	-26.476%
2026-07-06	38.6000	38.6000	38.6000	38.6000	-6.876%	7	408	-30.000%
2026-07-02	40.7500	41.4500	40.3500	41.4500	+3.885%	19	406	-34.813%
2026-07-01	40.2500	40.3000	39.9000	39.9000	-3.855%	4	406	-32.281%
2026-06-26	41.5000	41.5000	41.5000	41.5000	-16.834%	2	406	-34.892%
2026-06-10	49.9000	49.9000	49.9000	49.9000	+11.384%	5	406	-45.852%
2026-06-09	44.8000	44.8000	44.8000	44.8000	+20.268%	2	402	-39.688%
2026-06-02	37.1500	37.2500	37.1500	37.2500	0.000%	20	403	-27.463%
2026-06-01	37.2500	37.2500	37.2500	37.2500	-12.661%	1	403	-27.463%
2026-05-29	42.6500	42.6500	42.5500	42.6500	-8.574%	3	403	-36.647%
2026-05-28	47.0500	48.1000	46.3500	46.6500	+2.980%	45	403	-42.079%
2026-05-22	45.4000	45.4000	45.3000	45.3000	-9.545%	2	380	-40.353%
2026-05-14	50.7800	50.7800	50.0800	50.0800	-6.811%	7	380	-46.046%
2026-05-13	53.7400	53.7400	53.7400	53.7400	+0.355%	1	379	-49.721%
2026-05-12	53.5500	53.5500	53.5500	53.5500	-3.687%	11	379	-49.542%
2026-05-08	55.6000	55.6000	55.6000	55.6000	-1.593%	4	379	-51.403%
2026-05-07	56.5000	56.5000	56.5000	56.5000	-6.068%	1	379	-52.177%
2026-04-28	60.3200	60.3200	60.1500	60.1500	-0.661%	2	379	-55.079%
2026-04-20	60.4700	60.5500	60.4700	60.5500	-3.182%	2	378	-55.376%
2026-04-17	62.5400	62.5400	62.5400	62.5400	-15.200%	1	379	-56.796%
2026-04-08	73.8000	73.8000	73.7500	73.7500	-19.750%	6	379	-63.363%
2026-03-31	94.0000	94.4000	91.9000	91.9000	-12.418%	51	376	-70.598%
2026-03-27	103.2000	104.9300	103.2000	104.9300	+17.345%	6	419	-74.249%
2026-03-25	89.4200	89.4200	89.4200	89.4200	-17.585%	1	417	-69.783%
2026-03-12	107.7000	108.7500	107.7000	108.5000	+0.865%	3	417	-75.097%
2026-03-09	107.5700	107.5700	107.5700	107.5700	+1.195%	1	416	-74.881%
2026-03-06	106.1000	106.3000	106.1000	106.3000	+11.718%	2	415	-74.581%
2026-03-05	95.2300	95.2300	95.1500	95.1500	+14.363%	4	415	-71.603%
2026-03-04	83.1000	83.2000	82.6000	83.2000	-5.001%	4	413	-67.524%
2026-02-27	87.5800	87.5800	87.5800	87.5800	+21.134%	1	413	-69.148%
2026-02-19	70.8000	72.3000	70.8000	72.3000	+11.402%	10	413	-62.628%
2026-02-11	64.9000	64.9000	64.9000	64.9000	-10.235%	2	413	-58.367%
2026-02-05	72.1000	72.3000	72.1000	72.3000	+22.959%	2	414	-62.628%
2026-02-02	59.3500	59.3500	58.8000	58.8000	-3.764%	2	414	-54.048%
2026-01-27	61.5500	61.5500	61.1000	61.1000	-0.812%	2	413	-55.777%
2026-01-26	61.9000	61.9000	61.6000	61.6000	-3.221%	2	412	-56.136%
2026-01-23	63.2000	64.2000	63.2000	63.6500	+4.688%	102	411	-57.549%
2026-01-20	60.5500	60.8000	60.5500	60.8000	+8.571%	2	311	-55.559%
2026-01-16	56.0000	56.0000	56.0000	56.0000	-2.183%	2	311	-51.750%
2026-01-15	56.6400	57.2500	56.5200	57.2500	-24.373%	49	311	-52.803%
2025-12-31	75.7000	75.7000	75.7000	75.7000	+0.933%	2	306	-64.306%
2025-12-19	75.0000	75.0000	75.0000	75.0000	-1.445%	1	306	-63.973%
2025-12-18	76.4000	76.4000	76.1000	76.1000	-0.523%	2	307	-64.494%
2025-12-17	75.8500	76.5000	75.7000	76.5000	-2.174%	13	306	-64.680%
2025-12-16	78.1500	78.2000	78.1500	78.2000	-5.155%	10	302	-65.448%
2025-12-05	83.1000	83.1000	82.4500	82.4500	-9.146%	2	302	-67.229%
2025-11-28	91.0000	91.0000	90.7500	90.7500	-24.876%	2	302	-70.226%
2025-11-21	121.3000	121.3000	120.8000	120.8000	+12.792%	2	302	-77.632%
2025-11-14	107.1000	107.1000	107.1000	107.1000	+11.446%	200	301	-74.771%
2025-11-13	93.8000	96.1000	93.5500	96.1000	-14.956%	4	143	-71.883%
2025-11-07	110.9000	114.0000	109.9500	113.0000	+12.606%	21	142	-76.088%
2025-10-29	100.2500	100.3500	100.2500	100.3500	-3.732%	2	140	-73.074%
2025-10-24	104.2400	104.2400	104.2400	104.2400	-7.260%	1	139	-74.079%
2025-10-21	112.4000	112.4000	112.4000	112.4000	+6.793%	5	139	-75.961%
2025-10-13	105.2500	105.2500	105.2500	105.2500	+1.898%	1	142	-74.328%
2025-10-08	103.2900	103.2900	103.2900	103.2900	+2.217%	1	142	-73.841%
2025-10-07	101.1500	101.1500	101.0500	101.0500	+0.050%	65	80	-73.261%
2025-10-03	103.5500	103.5600	98.8000	101.0000	+2.175%	45	80	-73.248%
2025-09-30	98.6000	98.8500	98.6000	98.8500	+7.974%	2	43	-72.666%
2025-09-23	90.1600	91.5500	90.1600	91.5500	+0.044%	3	42	-70.486%
2025-09-22	91.5100	91.5100	91.5100	91.5100	-9.036%	1	41	-70.473%
2025-09-16	101.1000	101.1500	100.6000	100.6000	+1.801%	36	41	-73.141%
2025-09-15	98.8200	98.8200	98.8200	98.8200	+0.796%	2	5	-72.657%
2025-09-11	101.6600	101.6600	98.0400	98.0400	-22.681%	8	6	-72.440%
2025-08-11	126.4500	126.8000	126.4500	126.8000	-53.150%	2	2	-78.691%
2025-04-17	270.5000	270.6500	270.5000	270.6500	0.000%	2	0	-90.017%