Dark

GSAT120270115C2
GSAT Jan 15 2027 2.00 Call (GSAT1270115C00002000)
option OPRA

EOD

Aug 12, 2026

3.800.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.8000	3.8000	3.8000	3.8000	0.000%	1	3,255	0.000%
2026-08-11	3.8000	3.8000	3.8000	3.8000	0.000%	3	3,255	0.000%
2026-08-10	3.8000	3.8000	3.8000	3.8000	0.000%	7	3,255	0.000%
2026-07-31	3.7500	3.8000	3.7500	3.8000	+5.556%	7	3,255	0.000%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+2.857%	1	3,262	+5.556%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-7.895%	1	3,263	+8.571%
2026-07-16	3.7000	3.8000	3.7000	3.8000	+5.850%	94	3,263	0.000%
2026-07-14	3.5900	3.5900	3.5900	3.5900	0.000%	1	3,310	+5.850%
2026-07-10	3.5900	3.5900	3.5900	3.5900	-0.278%	1	3,310	+5.850%
2026-06-25	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,310	+5.556%
2026-06-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,311	+5.556%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	3,385	+5.556%
2026-06-12	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,385	+2.703%
2026-06-11	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,386	+5.556%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-5.263%	1	3,387	+5.556%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-0.783%	10	3,388	0.000%
2026-06-01	3.8300	3.8300	3.8300	3.8300	+1.323%	1	3,398	-0.783%
2026-05-21	3.7000	3.7800	3.7000	3.7800	+2.162%	20	3,399	+0.529%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-1.333%	10	3,399	+2.703%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+1.351%	1	3,414	+1.333%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+0.543%	5	3,422	+2.703%
2026-04-30	3.8000	3.8000	3.6800	3.6800	-0.541%	88	3,426	+3.261%
2026-04-28	3.6000	3.7000	3.6000	3.7000	-0.270%	2	3,430	+2.703%
2026-04-24	3.7000	3.7100	3.7000	3.7100	+0.270%	21	3,431	+2.426%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+5.714%	25	3,441	+2.703%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-2.778%	1	3,466	+8.571%
2026-04-15	3.6000	3.6000	3.6000	3.6000	+1.695%	10	3,466	+5.556%
2026-04-14	3.5400	3.5400	3.5400	3.5400	+10.625%	100	3,466	+7.345%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-3.030%	1	3,468	+18.750%
2026-04-08	3.3000	3.3000	3.3000	3.3000	+6.452%	1	3,510	+15.152%
2026-04-06	3.1000	3.1000	3.1000	3.1000	-6.061%	1	3,510	+22.581%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+10.000%	10	3,510	+15.152%
2026-04-01	2.9600	3.0000	2.9000	3.0000	+16.732%	62	3,510	+26.667%
2026-03-31	2.5700	2.5700	2.5700	2.5700	+1.984%	10	3,515	+47.860%
2026-03-30	2.5600	2.5600	2.5200	2.5200	+0.800%	20	3,520	+50.794%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-16.667%	13	3,530	+52.000%
2026-03-25	2.7000	3.0000	2.7000	3.0000	+33.333%	54	3,535	+26.667%
2026-03-24	2.2500	2.2500	2.2500	2.2500	-3.846%	1	3,542	+68.889%
2026-03-23	2.3400	2.3400	2.3400	2.3400	+4.933%	30	3,543	+62.393%
2026-03-20	2.2300	2.2300	2.2300	2.2300	+8.780%	1	3,543	+70.404%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-6.818%	1	3,543	+85.366%
2026-03-05	2.2100	2.2100	2.2000	2.2000	-15.385%	4	3,543	+72.727%
2026-02-25	2.6000	2.6000	2.6000	2.6000	+13.043%	1	3,544	+46.154%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-2.128%	20	3,544	+65.217%
2026-02-04	2.3500	2.3500	2.3500	2.3500	+2.174%	2	3,544	+61.702%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-8.000%	2	3,544	+65.217%
2026-01-30	2.3000	2.5000	2.3000	2.5000	+4.167%	3	3,544	+52.000%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-17.241%	13	3,544	+58.333%
2026-01-16	2.8000	2.9000	2.8000	2.9000	+14.173%	10	3,549	+31.034%
2026-01-15	2.5400	2.5400	2.5400	2.5400	-0.392%	11	3,549	+49.606%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+1.594%	100	3,549	+49.020%
2025-12-30	2.4500	2.5100	2.4500	2.5100	-5.283%	8	3,599	+51.394%
2025-12-29	2.6500	2.6500	2.6500	2.6500	-7.666%	51	3,599	+43.396%
2025-12-09	2.8700	2.8700	2.8700	2.8700	+2.500%	2	3,601	+32.404%
2025-12-04	2.8000	2.8000	2.8000	2.8000	+12.000%	25	3,601	+35.714%
2025-12-03	2.4000	2.5000	2.4000	2.5000	0.000%	4	3,601	+52.000%
2025-12-02	2.5000	2.5000	2.5000	2.5000	+2.041%	2	3,601	+52.000%
2025-12-01	2.5500	2.5500	2.3500	2.4500	+6.522%	42	3,601	+55.102%
2025-11-18	2.3000	2.3000	2.3000	2.3000	-11.538%	5	3,601	+65.217%
2025-11-14	2.4500	2.6000	2.4500	2.6000	-3.704%	10	3,601	+46.154%
2025-11-13	2.7000	2.7000	2.7000	2.7000	+3.846%	5	3,602	+40.741%
2025-11-12	2.6000	2.6000	2.6000	2.6000	+21.495%	2	3,602	+46.154%
2025-11-10	2.2000	2.2000	2.1400	2.1400	+25.882%	11	3,602	+77.570%
2025-11-07	1.5800	1.7000	1.5500	1.7000	+1.796%	26	3,602	+123.529%
2025-11-06	1.6700	1.6700	1.6700	1.6700	-14.359%	2	3,627	+127.545%
2025-10-31	1.8000	1.9500	1.8000	1.9500	+8.333%	65	3,627	+94.872%
2025-10-30	1.3500	2.1000	1.3500	1.8000	+28.571%	35	3,687	+111.111%
2025-10-29	1.4000	1.4000	1.4000	1.4000	+6.061%	10	3,712	+171.429%
2025-10-28	1.3700	1.3700	1.3000	1.3200	+1.538%	324	3,712	+187.879%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-15.584%	20	3,799	+192.308%
2025-10-20	1.5400	1.5400	1.5400	1.5400	+6.207%	2	3,799	+146.753%
2025-10-17	1.4500	1.4500	1.4500	1.4500	-2.027%	10	3,799	+162.069%
2025-10-15	1.4800	1.4800	1.4800	1.4800	+2.069%	2	3,799	+156.757%
2025-10-13	1.4000	1.4500	1.4000	1.4500	-9.375%	27	3,799	+162.069%
2025-10-09	1.5700	1.6000	1.5700	1.6000	+3.226%	8	3,821	+137.500%
2025-10-08	1.5000	1.5500	1.5000	1.5500	+6.897%	129	3,829	+145.161%
2025-10-06	1.4500	1.4500	1.4500	1.4500	+17.886%	10	3,849	+162.069%
2025-10-03	1.2500	1.2500	1.2300	1.2300	+11.818%	10	3,849	+208.943%
2025-10-02	1.1000	1.1500	1.1000	1.1000	+5.769%	93	3,854	+245.455%
2025-10-01	0.9500	1.0400	0.9500	1.0400	+9.474%	31	3,899	+265.385%
2025-09-29	0.9500	0.9500	0.9500	0.9500	+14.458%	5	3,899	+300.000%
2025-09-26	0.8300	0.8300	0.8300	0.8300	-4.598%	24	3,899	+357.831%
2025-09-25	0.9000	0.9000	0.8700	0.8700	-12.121%	130	3,911	+336.782%
2025-09-23	0.9700	0.9900	0.9700	0.9900	+10.000%	2	3,911	+283.838%
2025-09-22	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,911	+322.222%
2025-09-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	3,911	+322.222%
2025-09-18	0.8500	0.8500	0.8500	0.8500	0.000%	3	3,911	+347.059%
2025-09-17	0.8500	0.8500	0.8500	0.8500	+7.595%	30	3,914	+347.059%
2025-09-10	0.8500	0.8500	0.7500	0.7900	-31.304%	47	3,943	+381.013%
2025-09-09	1.1000	1.1500	1.0500	1.1500	+15.000%	177	3,943	+230.435%
2025-09-08	0.7000	1.0000	0.7000	1.0000	+53.846%	377	3,979	+280.000%
2025-09-05	0.6500	0.6500	0.6500	0.6500	+10.169%	4	4,149	+484.615%
2025-09-04	0.5900	0.5900	0.5900	0.5900	-1.667%	10	4,152	+544.068%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+9.091%	2	4,152	+533.333%
2025-08-29	0.5500	0.5500	0.5500	0.5500	+22.222%	12	4,153	+590.909%
2025-08-27	0.4500	0.4500	0.4500	0.4500	-6.250%	50	4,153	+744.444%
2025-08-26	0.4900	0.4900	0.4800	0.4800	+20.000%	2	4,173	+691.667%
2025-08-21	0.4000	0.4000	0.4000	0.4000	-4.762%	36	4,173	+850.000%
2025-08-19	0.4200	0.4200	0.4200	0.4200	-16.000%	3	4,173	+804.762%
2025-08-12	0.4500	0.5000	0.4500	0.5000	-15.254%	15	4,173	+660.000%
2025-08-08	0.4500	0.6000	0.4500	0.5900	+96.667%	26	4,173	+544.068%
2025-08-07	0.3700	0.3700	0.3000	0.3000	-26.829%	5	4,178	+1,166.667%
2025-08-06	0.3500	0.4100	0.3500	0.4100	+17.143%	13	4,179	+826.829%
2025-07-25	0.3500	0.3500	0.3500	0.3500	-12.500%	200	4,179	+985.714%
2025-07-24	0.3000	0.4000	0.3000	0.4000	-20.000%	8	4,179	+850.000%
2025-07-22	0.4500	0.5000	0.4500	0.5000	-9.091%	30	4,179	+660.000%
2025-07-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	4,189	+590.909%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-9.091%	1	4,189	+660.000%
2025-07-15	0.5500	0.5500	0.5500	0.5500	+10.000%	1	4,189	+590.909%
2025-07-11	0.5000	0.5000	0.5000	0.5000	-9.091%	2	4,189	+660.000%
2025-07-08	0.5000	0.5500	0.5000	0.5500	+22.222%	50	4,189	+590.909%
2025-07-07	0.4500	0.4500	0.4500	0.4500	+12.500%	3	4,189	+744.444%
2025-07-03	0.3800	0.4000	0.3800	0.4000	+33.333%	21	4,189	+850.000%
2025-06-30	0.3000	0.3000	0.3000	0.3000	-16.667%	2	4,312	+1,166.667%
2025-06-27	0.3600	0.3600	0.3600	0.3600	+20.000%	30	4,312	+955.556%
2025-06-26	0.3000	0.3000	0.3000	0.3000	-14.286%	20	4,337	+1,166.667%
2025-06-24	0.3500	0.3500	0.3500	0.3500	+16.667%	2	4,341	+985.714%
2025-06-23	0.4100	0.4100	0.3000	0.3000	-28.571%	102	4,341	+1,166.667%
2025-06-20	0.4200	0.4200	0.4200	0.4200	+68.000%	2	4,366	+804.762%
2025-06-17	0.2500	0.2500	0.2500	0.2500	-28.571%	1	4,366	+1,420.000%
2025-06-16	0.3500	0.3500	0.3500	0.3500	+16.667%	5	4,367	+985.714%
2025-06-13	0.3000	0.3000	0.3000	0.3000	-14.286%	22	4,367	+1,166.667%
2025-06-06	0.3500	0.3500	0.3500	0.3500	+40.000%	4	4,368	+985.714%
2025-06-04	0.2500	0.2500	0.2500	0.2500	-3.846%	2	4,369	+1,420.000%
2025-06-03	0.2600	0.2600	0.2600	0.2600	-13.333%	1	4,369	+1,361.538%
2025-05-20	0.3000	0.3000	0.3000	0.3000	+50.000%	5	4,369	+1,166.667%
2025-05-13	0.2000	0.2000	0.2000	0.2000	-20.000%	2	4,369	+1,800.000%
2025-05-12	0.2700	0.2700	0.2500	0.2500	-16.667%	13	4,370	+1,420.000%
2025-05-07	0.3000	0.3000	0.3000	0.3000	+50.000%	1	4,380	+1,166.667%
2025-05-01	0.2000	0.2000	0.2000	0.2000	-33.333%	10	4,380	+1,800.000%
2025-04-22	0.2300	0.3000	0.2300	0.3000	0.000%	12	4,387	+1,166.667%
2025-04-17	0.3000	0.3000	0.3000	0.3000	-6.250%	1	4,398	+1,166.667%
2025-04-07	0.3000	0.3200	0.3000	0.3200	-20.000%	36	4,398	+1,087.500%
2025-04-04	0.2000	0.4000	0.2000	0.4000	+100.000%	42	4,434	+850.000%
2025-04-03	0.2000	0.2000	0.2000	0.2000	-60.000%	1	4,435	+1,800.000%
2025-04-02	0.5000	0.5000	0.5000	0.5000	+25.000%	1	4,436	+660.000%
2025-03-31	0.4000	0.4000	0.4000	0.4000	-20.000%	6	4,436	+850.000%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-5.660%	2	4,442	+660.000%
2025-03-25	0.5000	0.5300	0.5000	0.5300	+32.500%	30	4,442	+616.981%
2025-03-17	0.2500	0.4000	0.2500	0.4000	-11.111%	3	4,464	+850.000%
2025-03-13	0.4600	0.5500	0.4500	0.4500	+12.500%	36	4,480	+744.444%
2025-03-12	0.4000	0.4000	0.4000	0.4000	-13.043%	6	4,480	+850.000%
2025-03-10	0.4600	0.4600	0.4600	0.4600	-8.000%	1	4,480	+726.087%
2025-03-07	0.5000	0.5000	0.5000	0.5000	-7.407%	40	4,481	+660.000%
2025-03-06	0.5400	0.5400	0.5400	0.5400	+20.000%	2	4,503	+603.704%
2025-03-03	0.5000	0.5000	0.4000	0.4500	-2.174%	18	4,503	+744.444%
2025-02-25	0.5000	0.5000	0.4600	0.4600	-16.364%	4	4,508	+726.087%
2025-02-21	0.5000	0.5500	0.4500	0.5500	-12.698%	2,216	4,510	+590.909%
2025-02-19	0.6500	0.6500	0.5500	0.6300	+10.526%	30	4,683	+503.175%
2025-02-18	0.6000	0.6500	0.5700	0.5700	-18.571%	53	4,712	+566.667%
2025-02-14	0.7000	0.7000	0.7000	0.7000	+40.000%	8	4,751	+442.857%
2025-02-13	0.5200	0.8500	0.5000	0.5000	-37.500%	15	4,751	+660.000%
2025-02-12	0.7000	0.8000	0.4500	0.8000	+53.846%	76	4,762	+375.000%
2025-02-11	0.5000	0.7100	0.5000	0.5200	0.000%	100	4,779	+630.769%