Dark

GSAT120270115C4
GSAT Jan 15 2027 4.00 Call (GSAT1270115C00004000)
option OPRA

EOD

Jun 25, 2026

1.60+3.226%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.6000	1.6000	1.6000	1.6000	+3.226%	2	14,278	0.000%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-13.889%	100	14,278	+3.226%
2026-06-15	1.8000	1.8000	1.8000	1.8000	+12.500%	1	14,278	-11.111%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-11.111%	1	14,278	0.000%
2026-06-01	1.8000	1.8000	1.8000	1.8000	-5.263%	1	14,278	-11.111%
2026-05-26	1.9000	1.9000	1.9000	1.9000	+5.556%	199	14,278	-15.789%
2026-05-15	1.8000	1.8000	1.8000	1.8000	+2.857%	2	14,477	-11.111%
2026-05-11	1.7500	1.7500	1.7500	1.7500	0.000%	1	14,477	-8.571%
2026-05-07	1.7500	1.7500	1.7500	1.7500	0.000%	25	14,477	-8.571%
2026-05-06	1.7500	1.7500	1.7500	1.7500	-2.778%	2	14,477	-8.571%
2026-05-04	1.8000	1.8000	1.8000	1.8000	0.000%	1	14,477	-11.111%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+5.263%	1	14,476	-11.111%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-2.286%	5	14,476	-6.433%
2026-04-24	1.6600	1.7500	1.6600	1.7500	-2.778%	6	14,476	-8.571%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+7.784%	1	14,476	-11.111%
2026-04-21	1.6700	1.6700	1.6700	1.6700	-4.571%	50	14,476	-4.192%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+4.167%	1	14,476	-8.571%
2026-04-16	1.7000	1.7000	1.6800	1.6800	+8.387%	7	14,476	-4.762%
2026-04-14	1.6400	1.7500	1.5500	1.5500	+10.714%	111	14,478	+3.226%
2026-04-10	1.2500	1.4000	1.2500	1.4000	0.000%	12	14,479	+14.286%
2026-04-09	1.4000	1.4000	1.4000	1.4000	-6.667%	20	14,482	+14.286%
2026-04-08	1.5000	1.5000	1.5000	1.5000	0.000%	5,000	14,482	+6.667%
2026-04-02	1.5100	1.5100	1.4000	1.5000	+61.290%	18	14,995	+6.667%
2026-03-26	1.1000	1.1000	0.9300	0.9300	-35.862%	80	14,995	+72.043%
2026-03-25	1.4500	1.4500	1.4500	1.4500	+34.259%	6	15,007	+10.345%
2026-03-24	1.1500	1.1500	1.0800	1.0800	+2.857%	80	15,007	+48.148%
2026-03-20	1.0800	1.0800	1.0500	1.0500	+10.526%	11	15,087	+52.381%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-13.636%	10	15,086	+68.421%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+46.667%	1	15,086	+45.455%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-31.818%	50	15,085	+113.333%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+10.000%	1	15,085	+45.455%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-20.000%	1	15,085	+60.000%
2026-02-25	1.4500	1.4500	1.2500	1.2500	+25.000%	2	15,083	+28.000%
2026-02-19	1.0000	1.0000	1.0000	1.0000	0.000%	5	15,083	+60.000%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	15,083	+60.000%
2026-02-03	1.4000	1.4000	1.1000	1.1000	-8.333%	2	15,082	+45.455%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-18.367%	1	15,081	+33.333%
2026-01-29	1.4700	1.4700	1.4700	1.4700	+17.600%	50	15,081	+8.844%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-3.846%	5	15,092	+28.000%
2026-01-15	1.2700	1.3000	1.2600	1.3000	-5.797%	9,945	15,097	+23.077%
2026-01-12	1.3800	1.3800	1.3800	1.3800	+20.000%	300	6,635	+15.942%
2026-01-09	1.1500	1.1500	1.1500	1.1500	-11.538%	6	6,335	+39.130%
2026-01-08	1.3000	1.3000	1.3000	1.3000	0.000%	3	6,335	+23.077%
2025-12-29	1.3000	1.3000	1.3000	1.3000	0.000%	3	6,338	+23.077%
2025-12-26	1.2500	1.3000	1.2500	1.3000	+23.810%	21	6,338	+23.077%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-34.375%	100	6,356	+52.381%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-13.514%	1	6,385	0.000%
2025-12-12	1.6500	1.8500	1.6500	1.8500	-7.035%	4	6,386	-13.514%
2025-12-11	1.8500	1.9900	1.8500	1.9900	+19.162%	49	6,390	-19.598%
2025-12-10	1.6700	1.6700	1.6700	1.6700	+3.086%	10	6,396	-4.192%
2025-12-04	1.5500	1.6200	1.5000	1.6200	+22.727%	42	6,406	-1.235%
2025-11-18	1.2000	1.3200	1.2000	1.3200	+14.783%	6	6,441	+21.212%
2025-11-17	1.1500	1.1500	1.1500	1.1500	-17.857%	1	6,445	+39.130%
2025-11-14	1.4000	1.4000	1.4000	1.4000	-0.709%	5	6,446	+14.286%
2025-11-13	1.4100	1.4100	1.4100	1.4100	-2.759%	5	6,451	+13.475%
2025-11-12	1.3000	1.4600	1.1000	1.4500	+30.631%	17	6,456	+10.345%
2025-11-11	1.1100	1.1100	1.1100	1.1100	-7.500%	5	6,474	+44.144%
2025-11-10	1.0900	1.2000	1.0900	1.2000	+84.615%	76	6,474	+33.333%
2025-11-07	0.6500	0.6500	0.6500	0.6500	-13.333%	2	6,550	+146.154%
2025-11-05	0.5500	0.7500	0.5500	0.7500	+36.364%	5	6,552	+113.333%
2025-11-04	0.6000	0.6000	0.5500	0.5500	-8.333%	11	6,557	+190.909%
2025-10-31	0.6000	0.6000	0.6000	0.6000	-14.286%	2	6,568	+166.667%
2025-10-30	0.8000	1.0000	0.7000	0.7000	+16.667%	19	6,570	+128.571%
2025-10-27	0.6000	0.6000	0.6000	0.6000	-20.000%	2	6,578	+166.667%
2025-10-23	0.7500	0.7500	0.7500	0.7500	-1.316%	1	6,578	+113.333%
2025-10-21	0.7600	0.7600	0.7600	0.7600	+8.571%	4	6,578	+110.526%
2025-10-20	0.7000	0.7000	0.7000	0.7000	-7.895%	30	6,578	+128.571%
2025-10-13	0.7600	0.7600	0.7600	0.7600	0.000%	1	6,608	+110.526%
2025-10-10	0.7400	0.7600	0.7400	0.7600	+15.152%	4	6,609	+110.526%
2025-10-07	0.7000	0.7000	0.6300	0.6600	+10.000%	201	6,558	+142.424%
2025-10-06	0.5000	0.6500	0.5000	0.6000	+76.471%	98	6,558	+166.667%
2025-09-30	0.3400	0.3400	0.3400	0.3400	+13.333%	5	6,637	+370.588%
2025-09-29	0.3700	0.3700	0.3000	0.3000	-14.286%	22	6,642	+433.333%
2025-09-23	0.3500	0.3700	0.3500	0.3500	0.000%	18	6,664	+357.143%
2025-09-19	0.2500	0.3500	0.2500	0.3500	+16.667%	4	6,667	+357.143%
2025-09-18	0.3000	0.3000	0.3000	0.3000	+50.000%	1	6,670	+433.333%
2025-09-17	0.1500	0.2000	0.1500	0.2000	+25.000%	3	6,670	+700.000%
2025-09-15	0.1600	0.1600	0.1600	0.1600	-23.810%	5	6,672	+900.000%
2025-09-12	0.2200	0.2200	0.2100	0.2100	-16.000%	6	6,672	+661.905%
2025-09-10	0.2500	0.2500	0.2500	0.2500	-28.571%	5	6,678	+540.000%
2025-09-08	0.3200	0.3500	0.3200	0.3500	-32.692%	21	6,679	+357.143%
2025-08-29	0.1300	0.5200	0.1300	0.5200	+420.000%	17	6,690	+207.692%
2025-08-15	0.1000	0.1000	0.1000	0.1000	+25.000%	58	6,690	+1,500.000%
2025-08-13	0.0800	0.0800	0.0800	0.0800	-46.667%	10	6,690	+1,900.000%
2025-08-08	0.1500	0.1500	0.1500	0.1500	+200.000%	11	6,690	+966.667%
2025-08-06	0.0500	0.0500	0.0500	0.0500	-16.667%	2	6,700	+3,100.000%
2025-08-01	0.0600	0.0600	0.0600	0.0600	-33.333%	49	6,702	+2,566.667%
2025-07-29	0.0900	0.0900	0.0900	0.0900	-18.182%	10	6,702	+1,677.778%
2025-07-22	0.1100	0.1100	0.1100	0.1100	-21.429%	1	6,702	+1,354.545%
2025-07-18	0.1400	0.1400	0.1400	0.1400	-6.667%	5	6,702	+1,042.857%
2025-07-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	6,702	+966.667%
2025-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	10	6,702	+1,500.000%
2025-07-15	0.1000	0.1000	0.1000	0.1000	-66.667%	1	6,709	+1,500.000%
2025-07-11	0.3000	0.3000	0.3000	0.3000	+500.000%	4	6,710	+433.333%
2025-07-08	0.0500	0.0500	0.0500	0.0500	-66.667%	8	6,714	+3,100.000%
2025-07-03	0.1500	0.1500	0.1500	0.1500	+50.000%	100	6,754	+966.667%
2025-06-20	0.1000	0.1000	0.1000	0.1000	-16.667%	40	6,769	+1,500.000%
2025-06-18	0.1200	0.1200	0.1200	0.1200	+20.000%	10	6,784	+1,233.333%
2025-06-16	0.1000	0.1000	0.1000	0.1000	+100.000%	40	6,784	+1,500.000%
2025-06-05	0.0500	0.0500	0.0500	0.0500	0.000%	10	6,819	+3,100.000%
2025-06-02	0.0500	0.0500	0.0500	0.0500	-50.000%	15	6,824	+3,100.000%
2025-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	10	6,839	+1,500.000%
2025-04-29	0.1000	0.1000	0.1000	0.1000	-9.091%	10	6,849	+1,500.000%
2025-04-24	0.1100	0.1100	0.1100	0.1100	-26.667%	2	6,859	+1,354.545%
2025-04-11	0.1500	0.1500	0.1500	0.1500	-25.000%	20	6,861	+966.667%
2025-04-09	0.2000	0.2000	0.2000	0.2000	+33.333%	10	6,871	+700.000%
2025-04-04	0.1500	0.1500	0.1500	0.1500	-28.571%	16	6,881	+966.667%
2025-04-03	0.2100	0.2100	0.2100	0.2100	+40.000%	1	6,881	+661.905%
2025-04-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	6,881	+966.667%
2025-03-24	0.1500	0.1500	0.1500	0.1500	0.000%	4	6,883	+966.667%
2025-03-17	0.1500	0.1500	0.1500	0.1500	-25.000%	1	6,885	+966.667%
2025-03-11	0.2000	0.2000	0.2000	0.2000	-9.091%	3	6,886	+700.000%
2025-03-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	6,889	+627.273%
2025-03-07	0.2000	0.2000	0.2000	0.2000	-20.000%	12	6,890	+700.000%
2025-03-06	0.2500	0.2600	0.2500	0.2500	+25.000%	30	6,896	+540.000%
2025-03-05	0.2000	0.2000	0.2000	0.2000	+33.333%	9	6,916	+700.000%
2025-03-03	0.1500	0.1500	0.1500	0.1500	-50.000%	1	6,924	+966.667%
2025-02-28	0.2000	0.3000	0.2000	0.3000	+20.000%	394	6,925	+433.333%
2025-02-27	0.2500	0.2500	0.2500	0.2500	+4.167%	50	7,022	+540.000%
2025-02-25	0.1500	0.2400	0.1500	0.2400	-4.000%	3	7,066	+566.667%
2025-02-24	0.2500	0.2500	0.2500	0.2500	-28.571%	1	7,066	+540.000%
2025-02-21	0.3500	0.3500	0.3500	0.3500	+40.000%	24	7,066	+357.143%
2025-02-20	0.2300	0.2500	0.2300	0.2500	-28.571%	60	7,068	+540.000%
2025-02-19	0.3500	0.3500	0.3500	0.3500	+40.000%	7	7,128	+357.143%
2025-02-18	0.2500	0.3000	0.2500	0.2500	-39.024%	93	7,128	+540.000%
2025-02-14	0.3000	0.4100	0.3000	0.4100	+36.667%	14	7,227	+290.244%
2025-02-13	0.2900	0.3000	0.2900	0.3000	+20.000%	2	7,227	+433.333%
2025-02-12	0.1500	0.2600	0.1500	0.2500	-37.500%	72	7,229	+540.000%
2025-02-11	0.3400	0.4000	0.3000	0.4000	0.000%	244	7,301	+300.000%