Dark

GSAT120270115C1.5
GSAT Jan 15 2027 1.50 Call (GSAT1270115C00001500)
option OPRA

EOD

Jun 29, 2026

4.100.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.1000	4.1000	4.1000	4.1000	0.000%	5	2,992	0.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-2.381%	1	3,084	0.000%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+1.205%	1	3,085	-2.381%
2026-05-20	4.1500	4.1500	4.1500	4.1500	-1.190%	4	3,085	-1.205%
2026-05-08	4.2000	4.2000	4.2000	4.2000	0.000%	2	3,089	-2.381%
2026-05-05	4.0000	4.2000	4.0000	4.2000	-1.639%	4	3,091	-2.381%
2026-04-30	4.2700	4.2700	4.2700	4.2700	+0.235%	25	3,094	-3.981%
2026-04-28	4.2600	4.2600	4.2600	4.2600	+1.429%	351	3,106	-3.756%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+3.194%	105	3,106	-2.381%
2026-04-21	4.1000	4.1000	4.0700	4.0700	+1.750%	135	3,211	+0.737%
2026-04-20	4.0000	4.0000	4.0000	4.0000	0.000%	3	3,296	+2.500%
2026-04-17	4.0700	4.1400	4.0000	4.0000	0.000%	13	3,299	+2.500%
2026-04-15	4.0000	4.0000	4.0000	4.0000	0.000%	6	3,306	+2.500%
2026-04-14	4.0000	4.0000	3.8000	4.0000	+5.820%	12	3,311	+2.500%
2026-04-10	3.5000	3.7800	3.5000	3.7800	+6.479%	15	3,318	+8.466%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-1.389%	10	3,325	+15.493%
2026-04-07	3.6000	3.6000	3.6000	3.6000	0.000%	5	3,329	+13.889%
2026-04-02	3.3000	3.6000	3.3000	3.6000	+4.651%	2	3,335	+13.889%
2026-03-25	3.5000	3.5000	3.4400	3.4400	+27.407%	53	3,335	+19.186%
2026-03-23	2.7000	2.7000	2.7000	2.7000	+1.887%	10	3,372	+51.852%
2026-03-19	2.6500	2.6500	2.6500	2.6500	+1.923%	5	3,372	+54.717%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-3.704%	15	3,377	+57.692%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-5.263%	1	3,382	+51.852%
2026-02-27	2.8500	2.8500	2.8500	2.8500	-3.390%	3	3,383	+43.860%
2026-02-24	3.0000	3.0000	2.9500	2.9500	+12.595%	8	3,386	+38.983%
2026-02-10	2.4000	2.6200	2.4000	2.6200	+2.344%	10	3,394	+56.489%
2026-02-06	2.5900	2.5900	2.5600	2.5600	0.000%	2	3,404	+60.156%
2026-02-05	2.5600	2.5600	2.5600	2.5600	-8.244%	10	3,406	+60.156%
2026-02-02	2.7000	2.7900	2.7000	2.7900	-10.000%	15	3,416	+46.953%
2026-01-23	3.2800	3.2800	3.1000	3.1000	+11.913%	4	3,431	+32.258%
2026-01-12	2.3500	2.7700	2.3500	2.7700	-2.807%	2	3,435	+48.014%
2026-01-09	2.8500	2.8500	2.8500	2.8500	-10.938%	3	3,437	+43.860%
2026-01-06	3.1000	3.2000	3.1000	3.2000	0.000%	85	3,440	+28.125%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+8.475%	50	3,437	+28.125%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+1.724%	3	3,437	+38.983%
2025-12-30	2.9000	2.9000	2.9000	2.9000	-1.361%	2	3,437	+41.379%
2025-12-23	2.9400	2.9400	2.9400	2.9400	-8.125%	50	3,439	+39.456%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+2.236%	50	3,413	+28.125%
2025-12-16	3.2000	3.2000	3.1300	3.1300	-11.831%	5	3,413	+30.990%
2025-12-12	3.5500	3.5500	3.5500	3.5500	-3.270%	1	3,414	+15.493%
2025-12-11	3.6500	3.6700	3.6500	3.6700	+10.542%	25	3,415	+11.717%
2025-12-09	3.3200	3.3200	3.3200	3.3200	+10.667%	20	3,427	+23.494%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+13.208%	6	3,441	+36.667%
2025-11-11	2.6300	2.6500	2.6300	2.6500	-1.852%	3	3,447	+54.717%
2025-11-10	2.5000	2.7500	2.5000	2.7000	+25.581%	14	3,450	+51.852%
2025-11-07	2.1500	2.1500	2.1500	2.1500	0.000%	1	3,451	+90.698%
2025-11-05	2.1500	2.1500	2.1500	2.1500	-6.522%	1	3,452	+90.698%
2025-11-03	2.3000	2.3000	2.3000	2.3000	0.000%	100	3,588	+78.261%
2025-10-31	2.3000	2.3000	2.3000	2.3000	+39.394%	44	3,588	+78.261%
2025-10-29	1.6500	1.6500	1.6500	1.6500	+3.774%	1	3,632	+148.485%
2025-10-28	1.6000	1.7500	1.5900	1.5900	-12.637%	11	3,633	+157.862%
2025-10-23	1.8200	1.8200	1.8200	1.8200	-6.186%	1	3,644	+125.275%
2025-10-09	1.9400	1.9400	1.9400	1.9400	+4.865%	1	3,645	+111.340%
2025-10-08	1.8500	1.8500	1.8500	1.8500	+5.714%	1	3,646	+121.622%
2025-10-07	1.7500	1.7500	1.7500	1.7500	+8.696%	5	3,651	+134.286%
2025-10-03	1.6100	1.6100	1.6100	1.6100	+11.034%	5	3,651	+154.658%
2025-10-02	1.5000	1.5000	1.4500	1.4500	+16.935%	6	3,656	+182.759%
2025-09-22	1.1500	1.2400	1.1500	1.2400	+3.333%	5	3,662	+230.645%
2025-09-18	1.2000	1.2000	1.2000	1.2000	+3.448%	82	3,669	+241.667%
2025-09-10	1.3500	1.3500	1.1300	1.1600	-14.074%	175	3,704	+253.448%
2025-09-09	1.4100	1.4100	1.3500	1.3500	0.000%	17	3,731	+203.704%
2025-09-08	0.9500	1.3500	0.9500	1.3500	+42.105%	239	3,732	+203.704%
2025-09-04	0.9000	0.9500	0.9000	0.9500	+5.556%	207	3,849	+331.579%
2025-09-03	0.9000	0.9000	0.9000	0.9000	+12.500%	20	3,861	+355.556%
2025-08-28	0.8000	0.8000	0.8000	0.8000	+9.589%	1	3,881	+412.500%
2025-08-11	0.7300	0.7300	0.7300	0.7300	+15.873%	50	3,881	+461.644%
2025-08-06	0.6000	0.6300	0.6000	0.6300	+14.545%	3	3,936	+550.794%
2025-08-05	0.5500	0.5500	0.5500	0.5500	+22.222%	1	3,938	+645.455%
2025-08-01	0.4500	0.4500	0.4500	0.4500	-41.558%	50	3,959	+811.111%
2025-07-15	0.7700	0.7700	0.7700	0.7700	+10.000%	50	3,987	+432.468%
2025-07-10	0.7500	0.8000	0.7000	0.7000	+27.273%	67	4,037	+485.714%
2025-07-08	0.5500	0.5500	0.5500	0.5500	-8.333%	35	4,094	+645.455%
2025-07-03	0.6000	0.6000	0.6000	0.6000	0.000%	1	4,129	+583.333%
2025-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	5	4,129	+583.333%
2025-06-20	0.6500	0.6500	0.6000	0.6000	+20.000%	24	4,129	+583.333%
2025-06-16	0.5000	0.5000	0.5000	0.5000	-3.846%	290	4,144	+720.000%
2025-06-10	0.5200	0.5200	0.5200	0.5200	+30.000%	25	4,144	+688.462%
2025-06-06	0.4000	0.4000	0.4000	0.4000	+33.333%	2	4,134	+925.000%
2025-05-19	0.3000	0.3000	0.3000	0.3000	0.000%	30	4,134	+1,266.667%
2025-05-14	0.3000	0.3000	0.3000	0.3000	-30.233%	1	4,134	+1,266.667%
2025-05-08	0.4000	0.4300	0.4000	0.4300	-10.417%	11	4,134	+853.488%
2025-05-07	0.4800	0.4800	0.4800	0.4800	+37.143%	10	4,144	+754.167%
2025-05-01	0.2000	0.3500	0.2000	0.3500	+75.000%	31	4,134	+1,071.429%
2025-04-29	0.2000	0.2000	0.2000	0.2000	-50.000%	2	4,149	+1,950.000%
2025-04-24	0.4000	0.4600	0.4000	0.4000	-24.528%	7	4,151	+925.000%
2025-04-11	0.5300	0.5300	0.5300	0.5300	+165.000%	10	4,157	+673.585%
2025-04-09	0.2000	0.2000	0.2000	0.2000	-70.149%	1	4,162	+1,950.000%
2025-03-26	0.6700	0.6700	0.6700	0.6700	+1.515%	2	4,163	+511.940%
2025-03-25	0.6600	0.6600	0.6600	0.6600	-12.000%	25	4,165	+521.212%
2025-03-21	0.7500	0.7500	0.7500	0.7500	+36.364%	10	4,165	+446.667%
2025-03-18	0.5500	0.5500	0.5500	0.5500	-15.385%	12	4,160	+645.455%
2025-03-12	0.6400	0.6500	0.6400	0.6500	-5.797%	8	4,168	+530.769%
2025-03-11	0.6000	0.8000	0.6000	0.6900	+15.000%	156	4,171	+494.203%
2025-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	48	4,055	+583.333%
2025-03-06	0.6000	0.6000	0.6000	0.6000	0.000%	20	4,123	+583.333%
2025-03-03	0.6100	0.6100	0.6000	0.6000	0.000%	35	4,123	+583.333%
2025-02-27	0.6000	0.6000	0.6000	0.6000	+20.000%	1	4,135	+583.333%
2025-02-25	0.5000	0.5000	0.5000	0.5000	-16.667%	1	4,135	+720.000%
2025-02-24	0.6000	0.6000	0.6000	0.6000	-17.808%	10	4,135	+583.333%
2025-02-20	0.7800	0.7800	0.7300	0.7300	+4.286%	3	4,145	+461.644%
2025-02-18	0.7000	0.8000	0.7000	0.7000	-17.647%	47	4,156	+485.714%
2025-02-14	0.7700	0.8500	0.5000	0.8500	+19.718%	538	4,189	+382.353%
2025-02-13	0.8000	0.8000	0.7100	0.7100	-11.250%	188	4,189	+477.465%
2025-02-12	0.8000	0.8000	0.7500	0.8000	-1.235%	956	4,240	+412.500%
2025-02-11	0.7500	0.9000	0.6600	0.8100	0.000%	14	4,442	+406.173%