Dark

GS20270617P800
GS Jun 17 2027 800.00 Put (GS270617P00800000)
option OPRA

EOD

Jul 1, 2026

45.85-2.757%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.1500	46.1500	45.8500	45.8500	-2.757%	2	483	0.000%
2026-06-30	47.1500	47.1500	47.1500	47.1500	+4.661%	7	483	-2.757%
2026-06-26	44.7000	45.0500	44.7000	45.0500	+15.365%	6	476	+1.776%
2026-06-25	39.0000	39.2500	38.5000	39.0500	+8.172%	89	479	+17.414%
2026-06-23	36.2000	36.2000	36.1000	36.1000	+0.278%	2	446	+27.008%
2026-06-22	35.5000	36.1000	35.5000	36.0000	-1.235%	39	445	+27.361%
2026-06-17	36.2000	36.4500	35.8000	36.4500	-19.837%	21	439	+25.789%
2026-06-12	45.4700	45.4700	45.4700	45.4700	-15.796%	10	439	+0.836%
2026-06-10	52.0000	54.0000	51.9500	54.0000	+18.681%	10	439	-15.093%
2026-06-01	45.5000	45.5000	45.5000	45.5000	-1.302%	4	433	+0.769%
2026-05-29	46.1000	46.1000	46.1000	46.1000	-8.313%	5	437	-0.542%
2026-05-28	51.7000	51.7000	50.2800	50.2800	+1.167%	3	437	-8.811%
2026-05-22	49.7000	49.7000	49.7000	49.7000	-6.226%	2	438	-7.746%
2026-05-21	53.0000	53.0000	53.0000	53.0000	-9.184%	2	436	-13.491%
2026-05-18	58.0000	58.3600	58.0000	58.3600	-6.996%	11	436	-21.436%
2026-05-12	62.8500	62.8500	62.7500	62.7500	+2.116%	3	434	-26.932%
2026-05-06	61.4500	61.4500	61.4500	61.4500	-8.584%	1	431	-25.386%
2026-05-05	67.2200	67.2200	67.2200	67.2200	+0.328%	1	431	-31.791%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-5.300%	1	431	-31.567%
2026-04-30	70.7500	70.7500	70.7500	70.7500	0.000%	1	430	-35.194%
2026-04-29	70.7500	70.7500	70.7500	70.7500	+6.873%	1	430	-35.194%
2026-04-27	64.7700	66.2000	64.7700	66.2000	+3.713%	12	429	-30.740%
2026-04-23	63.8300	63.8300	63.8300	63.8300	-5.437%	1	436	-28.169%
2026-04-21	67.5000	67.5000	67.5000	67.5000	+2.959%	1	436	-32.074%
2026-04-20	67.0800	67.0800	65.5600	65.5600	-9.883%	3	436	-30.064%
2026-04-15	72.3000	72.7500	72.3000	72.7500	-11.313%	8	435	-36.976%
2026-04-13	82.9700	82.9700	82.0300	82.0300	+5.167%	3	439	-44.106%
2026-04-10	79.0000	79.0000	78.0000	78.0000	-1.515%	5	439	-41.218%
2026-04-09	80.4000	80.6100	78.2500	79.2000	-1.615%	53	439	-42.109%
2026-04-08	80.5000	80.5000	80.5000	80.5000	-14.014%	1	445	-43.043%
2026-04-06	94.4500	94.4500	93.6200	93.6200	-0.298%	20	446	-51.025%
2026-04-01	91.8500	93.9000	91.7400	93.9000	-7.387%	6	436	-51.171%
2026-03-31	101.3900	101.3900	101.3900	101.3900	-6.059%	4	434	-54.779%
2026-03-26	104.5600	107.9300	104.5600	107.9300	+6.925%	4	438	-57.519%
2026-03-25	96.1000	100.9400	96.1000	100.9400	-0.405%	3	436	-54.577%
2026-03-24	105.2000	105.3000	99.6500	101.3500	+1.604%	6	435	-54.761%
2026-03-23	99.4800	99.7500	97.0700	99.7500	-6.118%	4	436	-54.035%
2026-03-20	109.7000	109.7000	106.2500	106.2500	-5.556%	13	436	-56.847%
2026-03-19	114.9000	114.9000	112.5000	112.5000	+2.590%	135	435	-59.244%
2026-03-17	109.6600	109.6600	109.6600	109.6600	-3.042%	1	300	-58.189%
2026-03-16	113.1000	113.1000	113.1000	113.1000	+9.423%	11	299	-59.461%
2026-03-11	103.3600	103.3600	103.3600	103.3600	+1.423%	1	288	-55.640%
2026-03-10	100.0000	101.9100	100.0000	101.9100	-8.724%	9	287	-55.009%
2026-03-09	111.6500	111.6500	111.6500	111.6500	+22.895%	1	291	-58.934%
2026-03-04	91.7500	91.7500	90.8500	90.8500	-3.402%	4	292	-49.532%
2026-03-02	93.2000	94.0500	93.2000	94.0500	-1.827%	2	292	-51.249%
2026-02-27	79.0000	95.8000	79.0000	95.8000	+29.986%	31	292	-52.140%
2026-02-26	73.7000	73.7000	73.7000	73.7000	-3.128%	3	267	-37.788%
2026-02-25	76.0800	76.0800	76.0800	76.0800	-6.074%	1	270	-39.734%
2026-02-24	85.2100	85.2100	80.0900	81.0000	-5.396%	4	270	-43.395%
2026-02-23	85.6200	85.6200	85.6200	85.6200	+7.943%	1	267	-46.449%
2026-02-19	79.3200	79.3200	79.3200	79.3200	+14.957%	1	267	-42.196%
2026-02-12	69.0000	69.0000	69.0000	69.0000	-2.694%	1	266	-33.551%
2026-02-11	70.9100	70.9100	70.9100	70.9100	+7.848%	1	265	-35.341%
2026-02-09	67.7700	67.7700	65.7500	65.7500	+2.096%	33	266	-30.266%
2026-02-02	64.4000	64.4000	64.4000	64.4000	-2.719%	1	233	-28.804%
2026-01-29	66.3500	66.3500	66.2000	66.2000	-1.194%	2	232	-30.740%
2026-01-27	67.2100	68.5000	66.9500	67.0000	+1.515%	88	233	-31.567%
2026-01-26	67.9600	67.9600	66.0000	66.0000	-6.383%	50	249	-30.530%
2026-01-23	69.5000	70.5000	69.4500	70.5000	+12.083%	125	257	-34.965%
2026-01-22	62.9500	63.0000	62.9000	62.9000	-7.296%	3	166	-27.107%
2026-01-21	67.1000	67.9000	66.9500	67.8500	+4.385%	37	167	-32.424%
2026-01-20	66.0000	66.0000	65.0000	65.0000	0.000%	2	169	-29.462%
2026-01-16	62.0500	65.0000	61.5300	65.0000	+4.923%	3	168	-29.462%
2026-01-15	61.8000	63.0500	61.5800	61.9500	-13.683%	59	168	-25.989%
2026-01-14	72.9100	72.9100	71.7700	71.7700	+1.729%	2	163	-36.115%
2026-01-13	70.5500	70.5500	70.5500	70.5500	-3.224%	6	162	-35.011%
2026-01-08	72.5000	73.4400	71.0000	72.9000	+4.352%	5	165	-37.106%
2026-01-07	69.9000	69.9000	69.6500	69.8600	+0.532%	4	164	-34.369%
2026-01-06	69.4000	69.4900	69.4000	69.4900	-9.459%	2	165	-34.019%
2026-01-02	76.7500	76.7500	76.7500	76.7500	-3.882%	1	164	-40.261%
2025-12-22	78.9500	79.8500	78.9500	79.8500	-5.670%	6	165	-42.580%
2025-12-18	84.1000	85.6500	84.1000	84.6500	-4.350%	47	165	-45.836%
2025-12-17	87.6200	88.5000	87.6200	88.5000	-6.646%	4	128	-48.192%
2025-12-04	94.4000	94.8000	94.4000	94.8000	-7.422%	2	125	-51.635%
2025-12-02	100.9500	102.4000	100.9500	102.4000	-11.227%	4	124	-55.225%
2025-11-20	114.9000	115.3500	114.9000	115.3500	+4.626%	2	123	-60.251%
2025-10-28	110.3500	110.3500	110.2500	110.2500	-9.110%	2	122	-58.413%
2025-10-10	121.5000	121.5000	121.0000	121.3000	+8.159%	4	123	-62.201%
2025-10-08	112.3500	112.3500	112.1500	112.1500	+1.677%	2	121	-59.117%
2025-10-07	110.6000	110.6000	110.3000	110.3000	+6.160%	2	119	-58.432%
2025-09-19	104.5000	104.5000	103.0000	103.9000	+0.972%	5	119	-55.871%
2025-09-18	102.0000	103.9500	101.8000	102.9000	-7.919%	16	120	-55.442%
2025-09-12	111.7500	111.7500	111.7500	111.7500	-10.800%	1	122	-58.971%
2025-08-27	125.2800	125.2800	125.2800	125.2800	-8.018%	1	122	-63.402%
2025-08-19	136.4000	136.4000	136.2000	136.2000	+8.960%	2	121	-66.336%
2025-08-14	124.9700	125.2000	124.9000	125.0000	-9.617%	4	120	-63.320%
2025-08-11	135.4600	138.3000	135.4600	138.3000	+1.445%	2	118	-66.847%
2025-08-04	138.9500	138.9500	136.3300	136.3300	-6.527%	15	117	-66.368%
2025-08-01	146.2000	146.2000	145.8500	145.8500	+6.506%	15	102	-68.564%
2025-07-31	136.9400	136.9400	136.9400	136.9400	-1.912%	1	102	-66.518%
2025-07-23	139.6200	139.6200	139.6100	139.6100	-3.777%	2	102	-67.159%
2025-07-18	145.0000	145.2500	145.0000	145.0900	+0.478%	24	102	-68.399%
2025-07-14	144.2000	144.7000	144.2000	144.4000	-2.590%	18	95	-68.248%
2025-07-11	148.2400	148.2400	148.2400	148.2400	-0.209%	9	87	-69.070%
2025-07-07	142.4500	148.7000	142.2000	148.5500	+5.116%	15	87	-69.135%
2025-07-03	141.1500	141.3200	141.1500	141.3200	-3.503%	2	81	-67.556%
2025-07-02	144.0200	146.4500	143.1700	146.4500	-0.746%	68	81	-68.692%
2025-07-01	147.6000	147.6000	147.5500	147.5500	+0.183%	2	60	-68.926%
2025-06-30	145.4600	147.6600	145.2600	147.2800	-6.394%	60	59	-68.869%
2025-06-27	153.9300	157.3400	153.9300	157.3400	-5.359%	3	12	-70.859%
2025-06-25	166.2000	166.2500	166.2000	166.2500	-1.796%	2	14	-72.421%
2025-06-24	169.2700	169.4700	168.9800	169.2900	-10.618%	5	13	-72.916%
2025-06-17	189.8000	189.9000	189.4000	189.4000	-17.991%	4	11	-75.792%
2025-03-05	230.9500	230.9500	230.9500	230.9500	+11.667%	10	10	-80.147%
2025-03-03	206.8200	206.8200	206.8200	206.8200	0.000%	10	10	-77.831%