Dark

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

EOD

Aug 18, 2026

33.15+4.409%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	32.9000	33.1500	32.9000	33.1500	+4.409%	2	573	0.000%
2026-08-17	31.6000	31.7500	31.6000	31.7500	-6.618%	2	572	+4.409%
2026-08-12	32.7800	34.0000	32.7800	34.0000	-6.593%	3	571	-2.500%
2026-08-11	36.5000	36.7600	36.4000	36.4000	-3.831%	22	571	-8.929%
2026-08-10	38.5000	38.5000	37.8500	37.8500	-2.196%	103	567	-12.417%
2026-08-06	38.7000	38.7000	38.7000	38.7000	+8.403%	1	497	-14.341%
2026-08-05	35.6600	35.7000	35.6600	35.7000	-2.725%	6	497	-7.143%
2026-08-04	36.7000	36.7000	36.7000	36.7000	-16.191%	1	497	-9.673%
2026-07-31	43.7900	43.7900	43.7900	43.7900	-4.493%	1	497	-24.298%
2026-07-30	46.4500	46.5500	45.8500	45.8500	-9.118%	22	497	-27.699%
2026-07-29	49.6400	50.6500	49.6400	50.4500	+32.763%	67	490	-34.291%
2026-07-23	38.0000	38.0000	38.0000	38.0000	+10.626%	2	484	-12.763%
2026-07-16	31.5700	34.3500	31.5700	34.3500	+16.441%	4	482	-3.493%
2026-07-15	30.0000	30.0000	29.5000	29.5000	-8.499%	40	482	+12.373%
2026-07-14	33.6500	33.6500	31.9000	32.2400	-21.842%	11	492	+2.823%
2026-07-10	41.0000	41.2500	41.0000	41.2500	+1.978%	6	484	-19.636%
2026-07-09	40.4500	40.4500	40.4500	40.4500	-8.896%	1	483	-18.047%
2026-07-08	44.7000	44.7000	44.4000	44.4000	+4.594%	6	482	-25.338%
2026-07-06	42.7000	42.7000	42.4500	42.4500	-7.415%	2	482	-21.908%
2026-07-01	46.1500	46.1500	45.8500	45.8500	-2.757%	2	483	-27.699%
2026-06-30	47.1500	47.1500	47.1500	47.1500	+4.661%	7	483	-29.692%
2026-06-26	44.7000	45.0500	44.7000	45.0500	+15.365%	6	476	-26.415%
2026-06-25	39.0000	39.2500	38.5000	39.0500	+8.172%	89	479	-15.109%
2026-06-23	36.2000	36.2000	36.1000	36.1000	+0.278%	2	446	-8.172%
2026-06-22	35.5000	36.1000	35.5000	36.0000	-1.235%	39	445	-7.917%
2026-06-17	36.2000	36.4500	35.8000	36.4500	-19.837%	21	439	-9.053%
2026-06-12	45.4700	45.4700	45.4700	45.4700	-15.796%	10	439	-27.095%
2026-06-10	52.0000	54.0000	51.9500	54.0000	+18.681%	10	439	-38.611%
2026-06-01	45.5000	45.5000	45.5000	45.5000	-1.302%	4	433	-27.143%
2026-05-29	46.1000	46.1000	46.1000	46.1000	-8.313%	5	437	-28.091%
2026-05-28	51.7000	51.7000	50.2800	50.2800	+1.167%	3	437	-34.069%
2026-05-22	49.7000	49.7000	49.7000	49.7000	-6.226%	2	438	-33.300%
2026-05-21	53.0000	53.0000	53.0000	53.0000	-9.184%	2	436	-37.453%
2026-05-18	58.0000	58.3600	58.0000	58.3600	-6.996%	11	436	-43.197%
2026-05-12	62.8500	62.8500	62.7500	62.7500	+2.116%	3	434	-47.171%
2026-05-06	61.4500	61.4500	61.4500	61.4500	-8.584%	1	431	-46.054%
2026-05-05	67.2200	67.2200	67.2200	67.2200	+0.328%	1	431	-50.684%
2026-05-04	67.0000	67.0000	67.0000	67.0000	-5.300%	1	431	-50.522%
2026-04-30	70.7500	70.7500	70.7500	70.7500	0.000%	1	430	-53.145%
2026-04-29	70.7500	70.7500	70.7500	70.7500	+6.873%	1	430	-53.145%
2026-04-27	64.7700	66.2000	64.7700	66.2000	+3.713%	12	429	-49.924%
2026-04-23	63.8300	63.8300	63.8300	63.8300	-5.437%	1	436	-48.065%
2026-04-21	67.5000	67.5000	67.5000	67.5000	+2.959%	1	436	-50.889%
2026-04-20	67.0800	67.0800	65.5600	65.5600	-9.883%	3	436	-49.436%
2026-04-15	72.3000	72.7500	72.3000	72.7500	-11.313%	8	435	-54.433%
2026-04-13	82.9700	82.9700	82.0300	82.0300	+5.167%	3	439	-59.588%
2026-04-10	79.0000	79.0000	78.0000	78.0000	-1.515%	5	439	-57.500%
2026-04-09	80.4000	80.6100	78.2500	79.2000	-1.615%	53	439	-58.144%
2026-04-08	80.5000	80.5000	80.5000	80.5000	-14.014%	1	445	-58.820%
2026-04-06	94.4500	94.4500	93.6200	93.6200	-0.298%	20	446	-64.591%
2026-04-01	91.8500	93.9000	91.7400	93.9000	-7.387%	6	436	-64.696%
2026-03-31	101.3900	101.3900	101.3900	101.3900	-6.059%	4	434	-67.304%
2026-03-26	104.5600	107.9300	104.5600	107.9300	+6.925%	4	438	-69.286%
2026-03-25	96.1000	100.9400	96.1000	100.9400	-0.405%	3	436	-67.159%
2026-03-24	105.2000	105.3000	99.6500	101.3500	+1.604%	6	435	-67.292%
2026-03-23	99.4800	99.7500	97.0700	99.7500	-6.118%	4	436	-66.767%
2026-03-20	109.7000	109.7000	106.2500	106.2500	-5.556%	13	436	-68.800%
2026-03-19	114.9000	114.9000	112.5000	112.5000	+2.590%	135	435	-70.533%
2026-03-17	109.6600	109.6600	109.6600	109.6600	-3.042%	1	300	-69.770%
2026-03-16	113.1000	113.1000	113.1000	113.1000	+9.423%	11	299	-70.690%
2026-03-11	103.3600	103.3600	103.3600	103.3600	+1.423%	1	288	-67.928%
2026-03-10	100.0000	101.9100	100.0000	101.9100	-8.724%	9	287	-67.471%
2026-03-09	111.6500	111.6500	111.6500	111.6500	+22.895%	1	291	-70.309%
2026-03-04	91.7500	91.7500	90.8500	90.8500	-3.402%	4	292	-63.511%
2026-03-02	93.2000	94.0500	93.2000	94.0500	-1.827%	2	292	-64.753%
2026-02-27	79.0000	95.8000	79.0000	95.8000	+29.986%	31	292	-65.397%
2026-02-26	73.7000	73.7000	73.7000	73.7000	-3.128%	3	267	-55.020%
2026-02-25	76.0800	76.0800	76.0800	76.0800	-6.074%	1	270	-56.427%
2026-02-24	85.2100	85.2100	80.0900	81.0000	-5.396%	4	270	-59.074%
2026-02-23	85.6200	85.6200	85.6200	85.6200	+7.943%	1	267	-61.282%
2026-02-19	79.3200	79.3200	79.3200	79.3200	+14.957%	1	267	-58.207%
2026-02-12	69.0000	69.0000	69.0000	69.0000	-2.694%	1	266	-51.957%
2026-02-11	70.9100	70.9100	70.9100	70.9100	+7.848%	1	265	-53.251%
2026-02-09	67.7700	67.7700	65.7500	65.7500	+2.096%	33	266	-49.582%
2026-02-02	64.4000	64.4000	64.4000	64.4000	-2.719%	1	233	-48.525%
2026-01-29	66.3500	66.3500	66.2000	66.2000	-1.194%	2	232	-49.924%
2026-01-27	67.2100	68.5000	66.9500	67.0000	+1.515%	88	233	-50.522%
2026-01-26	67.9600	67.9600	66.0000	66.0000	-6.383%	50	249	-49.773%
2026-01-23	69.5000	70.5000	69.4500	70.5000	+12.083%	125	257	-52.979%
2026-01-22	62.9500	63.0000	62.9000	62.9000	-7.296%	3	166	-47.297%
2026-01-21	67.1000	67.9000	66.9500	67.8500	+4.385%	37	167	-51.142%
2026-01-20	66.0000	66.0000	65.0000	65.0000	0.000%	2	169	-49.000%
2026-01-16	62.0500	65.0000	61.5300	65.0000	+4.923%	3	168	-49.000%
2026-01-15	61.8000	63.0500	61.5800	61.9500	-13.683%	59	168	-46.489%
2026-01-14	72.9100	72.9100	71.7700	71.7700	+1.729%	2	163	-53.811%
2026-01-13	70.5500	70.5500	70.5500	70.5500	-3.224%	6	162	-53.012%
2026-01-08	72.5000	73.4400	71.0000	72.9000	+4.352%	5	165	-54.527%
2026-01-07	69.9000	69.9000	69.6500	69.8600	+0.532%	4	164	-52.548%
2026-01-06	69.4000	69.4900	69.4000	69.4900	-9.459%	2	165	-52.295%
2026-01-02	76.7500	76.7500	76.7500	76.7500	-3.882%	1	164	-56.808%
2025-12-22	78.9500	79.8500	78.9500	79.8500	-5.670%	6	165	-58.485%
2025-12-18	84.1000	85.6500	84.1000	84.6500	-4.350%	47	165	-60.839%
2025-12-17	87.6200	88.5000	87.6200	88.5000	-6.646%	4	128	-62.542%
2025-12-04	94.4000	94.8000	94.4000	94.8000	-7.422%	2	125	-65.032%
2025-12-02	100.9500	102.4000	100.9500	102.4000	-11.227%	4	124	-67.627%
2025-11-20	114.9000	115.3500	114.9000	115.3500	+4.626%	2	123	-71.261%
2025-10-28	110.3500	110.3500	110.2500	110.2500	-9.110%	2	122	-69.932%
2025-10-10	121.5000	121.5000	121.0000	121.3000	+8.159%	4	123	-72.671%
2025-10-08	112.3500	112.3500	112.1500	112.1500	+1.677%	2	121	-70.441%
2025-10-07	110.6000	110.6000	110.3000	110.3000	+6.160%	2	119	-69.946%
2025-09-19	104.5000	104.5000	103.0000	103.9000	+0.972%	5	119	-68.094%
2025-09-18	102.0000	103.9500	101.8000	102.9000	-7.919%	16	120	-67.784%
2025-09-12	111.7500	111.7500	111.7500	111.7500	-10.800%	1	122	-70.336%
2025-08-27	125.2800	125.2800	125.2800	125.2800	-8.018%	1	122	-73.539%
2025-08-19	136.4000	136.4000	136.2000	136.2000	+8.960%	2	121	-75.661%
2025-08-14	124.9700	125.2000	124.9000	125.0000	-9.617%	4	120	-73.480%
2025-08-11	135.4600	138.3000	135.4600	138.3000	+1.445%	2	118	-76.030%
2025-08-04	138.9500	138.9500	136.3300	136.3300	-6.527%	15	117	-75.684%
2025-08-01	146.2000	146.2000	145.8500	145.8500	+6.506%	15	102	-77.271%
2025-07-31	136.9400	136.9400	136.9400	136.9400	-1.912%	1	102	-75.792%
2025-07-23	139.6200	139.6200	139.6100	139.6100	-3.777%	2	102	-76.255%
2025-07-18	145.0000	145.2500	145.0000	145.0900	+0.478%	24	102	-77.152%
2025-07-14	144.2000	144.7000	144.2000	144.4000	-2.590%	18	95	-77.043%
2025-07-11	148.2400	148.2400	148.2400	148.2400	-0.209%	9	87	-77.638%
2025-07-07	142.4500	148.7000	142.2000	148.5500	+5.116%	15	87	-77.684%
2025-07-03	141.1500	141.3200	141.1500	141.3200	-3.503%	2	81	-76.543%
2025-07-02	144.0200	146.4500	143.1700	146.4500	-0.746%	68	81	-77.364%
2025-07-01	147.6000	147.6000	147.5500	147.5500	+0.183%	2	60	-77.533%
2025-06-30	145.4600	147.6600	145.2600	147.2800	-6.394%	60	59	-77.492%
2025-06-27	153.9300	157.3400	153.9300	157.3400	-5.359%	3	12	-78.931%
2025-06-25	166.2000	166.2500	166.2000	166.2500	-1.796%	2	14	-80.060%
2025-06-24	169.2700	169.4700	168.9800	169.2900	-10.618%	5	13	-80.418%
2025-06-17	189.8000	189.9000	189.4000	189.4000	-17.991%	4	11	-82.497%
2025-03-05	230.9500	230.9500	230.9500	230.9500	+11.667%	10	10	-85.646%
2025-03-03	206.8200	206.8200	206.8200	206.8200	0.000%	10	10	-83.972%