Dark

GSAT20260717C80
GSAT Jul 17 2026 80.00 Call (GSAT260717C00080000)
option OPRA

EOD

Jun 29, 2026

1.70+41.667%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.9000	1.9000	1.4000	1.7000	+41.667%	16	1,025	0.000%
2026-06-26	1.2000	1.2000	1.2000	1.2000	+4.348%	11	1,014	+41.667%
2026-06-25	1.0000	1.1500	0.7300	1.1500	+7.477%	4	1,004	+47.826%
2026-06-23	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,004	+58.879%
2026-06-22	1.2200	1.2200	0.6500	1.0000	-31.034%	17	1,003	+70.000%
2026-06-18	1.5100	1.6700	1.3000	1.4500	+14.173%	42	991	+17.241%
2026-06-17	1.1500	1.4500	1.1000	1.2700	+1.600%	42	991	+33.858%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-43.182%	10	991	+36.000%
2026-06-12	2.3000	2.3000	2.2000	2.2000	-5.172%	14	991	-22.727%
2026-06-11	1.7000	2.3200	1.7000	2.3200	+16.000%	12	992	-26.724%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+33.333%	15	985	-15.000%
2026-06-09	2.5000	2.5000	1.5000	1.5000	-37.500%	10	975	+13.333%
2026-06-08	2.2000	2.4000	2.2000	2.4000	-40.000%	2	968	-29.167%
2026-06-03	4.0000	4.0000	4.0000	4.0000	+21.212%	1	969	-57.500%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-23.256%	4	970	-48.485%
2026-06-01	4.9000	4.9000	4.0900	4.3000	+5.134%	10	974	-60.465%
2026-05-29	4.2000	4.3600	4.0900	4.0900	-22.830%	6	967	-58.435%
2026-05-28	5.3500	5.3500	5.3000	5.3000	0.000%	2	967	-67.925%
2026-05-27	4.7700	5.3000	4.6700	5.3000	+26.190%	38	969	-67.925%
2026-05-26	3.9200	5.0000	3.9200	4.2000	+13.514%	39	966	-59.524%
2026-05-22	3.6000	3.7000	3.6000	3.7000	+2.778%	14	929	-54.054%
2026-05-21	4.0000	4.0000	3.6000	3.6000	-1.639%	5	923	-52.778%
2026-05-19	3.3000	3.6600	3.3000	3.6600	+28.421%	6	923	-53.552%
2026-05-18	3.0000	3.0000	2.8000	2.8500	-5.000%	40	923	-40.351%
2026-05-15	4.0000	4.0000	3.0000	3.0000	-23.077%	3	923	-43.333%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-4.878%	1	885	-56.410%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+2.500%	1	885	-58.537%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+17.647%	4	885	-57.500%
2026-05-11	3.0000	3.4000	3.0000	3.4000	+5.263%	4	885	-50.000%
2026-05-08	3.2000	3.2300	3.2000	3.2300	+9.492%	4	885	-47.368%
2026-05-07	3.3000	3.3000	2.9500	2.9500	-10.606%	15	885	-42.373%
2026-05-06	3.4000	3.4000	3.3000	3.3000	+3.125%	4	885	-48.485%
2026-05-05	3.4000	3.4000	3.0000	3.2000	+6.667%	39	885	-46.875%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-18.919%	33	862	-43.333%
2026-05-01	3.7000	4.3000	3.7000	3.7000	+12.121%	16	852	-54.054%
2026-04-30	3.8000	3.8000	3.1000	3.3000	-5.714%	20	852	-48.485%
2026-04-27	3.6900	4.1400	3.3400	3.5000	-7.895%	52	863	-51.429%
2026-04-24	3.6000	3.8000	3.3100	3.8000	+22.581%	29	830	-55.263%
2026-04-23	3.5000	3.5000	2.8000	3.1000	+12.727%	79	855	-45.161%
2026-04-22	2.7500	2.7500	2.7500	2.7500	+3.774%	2	856	-38.182%
2026-04-21	3.2000	3.2000	2.5000	2.6500	-1.852%	36	859	-35.849%
2026-04-20	2.5700	2.8500	2.5700	2.7000	-5.263%	70	859	-37.037%
2026-04-17	2.9500	2.9500	2.8000	2.8500	-2.397%	34	860	-40.351%
2026-04-16	3.1000	3.2000	2.8000	2.9200	-16.571%	54	878	-41.781%
2026-04-15	3.5000	3.7000	3.2000	3.5000	+16.667%	30	846	-51.429%
2026-04-14	4.0000	4.8400	2.9000	3.0000	-38.776%	174	843	-43.333%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-5.769%	20	754	-65.306%
2026-04-10	4.5000	5.2000	4.5000	5.2000	+13.043%	65	756	-67.308%
2026-04-09	5.1000	6.0600	4.6000	4.6000	-14.815%	519	447	-63.043%
2026-04-08	5.6000	5.6000	5.4000	5.4000	-3.571%	3	221	-68.519%
2026-04-07	4.7000	5.6000	4.7000	5.6000	-2.098%	26	222	-69.643%
2026-04-06	7.2000	7.2000	5.3100	5.7200	-23.221%	3	202	-70.280%
2026-04-02	6.5000	7.8000	5.1000	7.4500	+65.556%	86	124	-77.181%
2026-04-01	4.5000	5.0000	4.5000	4.5000	+67.910%	9	124	-62.222%
2026-03-31	3.5000	3.5000	2.6800	2.6800	+12.605%	6	115	-36.567%
2026-03-30	2.5200	2.5200	2.3800	2.3800	0.000%	8	117	-28.571%
2026-03-27	1.4500	2.8100	1.4500	2.3800	-15.000%	8	112	-28.571%
2026-03-26	2.8000	2.8000	2.8000	2.8000	+12.000%	2	105	-39.286%
2026-03-25	4.8000	5.1000	2.5000	2.5000	-30.168%	6	106	-32.000%
2026-03-10	3.5800	3.5800	3.5800	3.5800	+11.875%	2	103	-52.514%
2026-03-05	3.5000	3.6300	3.2000	3.2000	-37.255%	10	105	-46.875%
2026-03-02	5.2000	5.2000	5.1000	5.1000	+2.000%	6	105	-66.667%
2026-02-27	3.5000	5.0000	3.5000	5.0000	0.000%	3	105	-66.000%
2026-02-26	6.1000	6.4000	5.0000	5.0000	-7.407%	57	103	-66.000%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+1.887%	10	53	-68.519%
2026-02-13	5.0000	5.4000	5.0000	5.3000	+6.000%	3	52	-67.925%
2026-02-10	5.0000	5.0000	5.0000	5.0000	+35.501%	1	52	-66.000%
2026-02-05	3.5900	3.6900	3.3800	3.6900	-26.200%	8	52	-53.930%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-16.667%	7	56	-66.000%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-13.043%	1	56	-71.667%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-11.538%	1	56	-75.362%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-2.500%	1	55	-78.205%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+15.942%	1	54	-78.750%
2026-01-27	6.5000	6.9000	6.5000	6.9000	+15.000%	2	53	-75.362%
2026-01-26	6.5200	6.5200	6.0000	6.0000	+9.091%	12	51	-71.667%
2026-01-21	5.5000	5.5000	5.5000	5.5000	-11.290%	5	39	-69.091%
2026-01-20	6.5000	6.7900	6.2000	6.2000	-25.391%	4	39	-72.581%
2026-01-13	8.3100	8.3100	8.3100	8.3100	+0.120%	6	35	-79.543%
2026-01-12	9.0000	9.0000	8.3000	8.3000	+25.758%	8	39	-79.518%
2026-01-09	6.5000	7.0000	6.5000	6.6000	-15.385%	7	31	-74.242%
2026-01-08	7.8000	7.9000	7.8000	7.8000	-13.333%	10	30	-78.205%
2026-01-07	9.1000	9.1000	9.0000	9.0000	-10.000%	3	23	-81.111%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+11.111%	1	21	-83.000%
2026-01-05	8.2000	9.1000	8.2000	9.0000	+9.756%	7	13	-81.111%
2026-01-02	8.2000	8.2000	8.2000	8.2000	+2.500%	1	13	-79.268%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-5.882%	2	10	-78.750%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+5.590%	6	10	-80.000%
2025-12-26	8.0500	8.0500	8.0500	8.0500	-7.471%	1	4	-78.882%
2025-12-23	8.7000	8.7000	8.7000	8.7000	-13.000%	2	4	-80.460%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+53.846%	2	4	-83.000%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+1.562%	1	4	-73.846%
2025-12-17	7.8000	7.8000	6.4000	6.4000	-42.857%	3	4	-73.438%
2025-12-15	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	-84.821%