Dark

GSAT20261016C80
GSAT Oct 16 2026 80.00 Call (GSAT261016C00080000)
option OPRA

EOD

Sep 25, 2026

3.40+16.438%(+0.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.0000	3.4000	3.0000	3.4000	+16.438%	4	1,559	0.000%
2026-09-24	2.9200	2.9200	2.9200	2.9200	+14.961%	1	1,563	+16.438%
2026-09-23	2.5400	2.5400	2.5400	2.5400	-36.500%	1	1,562	+33.858%
2026-09-21	3.5000	4.3000	3.5000	4.0000	+11.732%	2,208	1,561	-15.000%
2026-09-18	3.5500	3.5800	3.5500	3.5800	+123.750%	5	2,483	-5.028%
2026-09-17	3.5500	3.5500	1.6000	1.6000	-39.163%	82	2,483	+112.500%
2026-09-16	2.6300	2.6300	2.6300	2.6300	-12.333%	1	2,480	+29.278%
2026-09-15	3.0000	3.0000	3.0000	3.0000	0.000%	142	2,479	+13.333%
2026-09-14	3.0000	3.0000	3.0000	3.0000	+1.695%	37	2,479	+13.333%
2026-09-10	3.0300	3.0300	2.9200	2.9500	-9.509%	5	2,479	+15.254%
2026-09-09	3.9500	3.9500	3.2600	3.2600	+39.914%	4	2,474	+4.294%
2026-09-02	2.9200	2.9200	2.3100	2.3300	-22.848%	21	2,471	+45.923%
2026-08-28	3.0200	3.0200	3.0200	3.0200	-5.625%	10	2,473	+12.583%
2026-08-27	3.2000	3.2000	3.2000	3.2000	-15.789%	1	2,473	+6.250%
2026-08-24	3.8000	3.8000	3.8000	3.8000	+7.955%	2	2,472	-10.526%
2026-08-21	3.5100	3.5300	3.4900	3.5200	-4.607%	7	2,472	-3.409%
2026-08-20	3.6900	3.6900	3.6900	3.6900	-13.380%	2	2,471	-7.859%
2026-08-17	4.2100	4.2600	4.2100	4.2600	-13.590%	3	2,471	-20.188%
2026-08-12	5.6300	5.6300	4.8700	4.9300	-1.400%	11	2,471	-31.034%
2026-08-11	5.0000	5.0000	5.0000	5.0000	+85.185%	13	2,462	-32.000%
2026-08-10	2.7000	2.7000	2.7000	2.7000	-45.455%	1	2,475	+25.926%
2026-08-07	4.3000	5.1800	4.2000	4.9500	-1.980%	128	2,475	-31.313%
2026-08-04	5.2000	5.6000	5.0500	5.0500	+1.000%	21	2,450	-32.673%
2026-08-03	4.5000	5.5200	4.4000	5.0000	+1.010%	116	2,432	-32.000%
2026-07-31	4.5000	4.9500	4.5000	4.9500	+78.058%	7	2,408	-31.313%
2026-07-30	2.7500	2.7800	2.5500	2.7800	+4.511%	47	2,406	+22.302%
2026-07-20	2.8500	2.8500	2.6600	2.6600	-8.904%	3	2,398	+27.820%
2026-07-17	2.5500	2.9200	2.5500	2.9200	+2.456%	50	2,397	+16.438%
2026-07-16	2.8500	2.8500	2.8500	2.8500	0.000%	4	2,358	+19.298%
2026-07-15	2.8500	2.8500	2.8500	2.8500	-5.000%	6	2,354	+19.298%
2026-07-14	2.9500	3.0000	2.9500	3.0000	+1.695%	2	2,348	+13.333%
2026-07-08	2.9500	2.9500	2.9500	2.9500	-24.552%	1	2,347	+15.254%
2026-07-01	3.4000	3.9100	3.4000	3.9100	-21.800%	30	2,347	-13.043%
2026-06-30	4.0000	5.0000	3.6000	5.0000	+38.889%	42	2,347	-32.000%
2026-06-29	3.6000	3.6000	3.6000	3.6000	+80.000%	6	2,387	-5.556%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-6.977%	2	2,387	+70.000%
2026-06-23	2.8400	4.0000	1.3500	2.1500	-27.365%	22	2,387	+58.140%
2026-06-22	2.9100	2.9800	2.9100	2.9600	-13.196%	15	2,394	+14.865%
2026-06-17	2.7700	3.6000	2.7700	3.4100	+2.096%	12	2,392	-0.293%
2026-06-16	4.0000	4.0000	3.2100	3.3400	-32.525%	72	2,392	+1.796%
2026-06-15	4.9500	4.9500	4.9500	4.9500	+20.732%	5	2,387	-31.313%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-4.651%	1	2,387	-17.073%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+11.111%	2	2,386	-20.930%
2026-06-08	4.9000	4.9000	3.8700	3.8700	-24.561%	5	2,386	-12.145%
2026-06-01	5.2400	5.2400	5.1300	5.1300	-10.627%	3	2,385	-33.723%
2026-05-29	5.7400	5.7400	5.7400	5.7400	-18.812%	1	2,385	-40.767%
2026-05-27	7.2700	7.4800	7.0700	7.0700	+10.469%	33	2,385	-51.909%
2026-05-26	4.8000	6.4000	4.8000	6.4000	+16.364%	103	2,385	-46.875%
2026-05-22	5.4300	5.5300	5.4300	5.5000	-4.679%	12	2,385	-38.182%
2026-05-21	5.9100	5.9100	5.7700	5.7700	+14.484%	30	2,385	-41.075%
2026-05-15	5.3600	5.3600	5.0400	5.0400	-10.796%	9	2,385	-32.540%
2026-05-13	5.7000	6.0000	5.6500	5.6500	+4.824%	105	2,385	-39.823%
2026-05-08	5.3900	5.3900	5.3900	5.3900	+20.313%	10	2,373	-36.920%
2026-05-07	4.7200	4.7200	4.4000	4.4800	-7.054%	8	2,383	-24.107%
2026-05-06	4.7900	4.8700	4.7900	4.8200	-12.364%	26	2,383	-29.461%
2026-05-04	5.1800	5.5000	5.1800	5.5000	-0.181%	2	2,383	-38.182%
2026-04-27	5.7000	5.7000	5.5100	5.5100	+28.738%	11	2,383	-38.294%
2026-04-24	4.2400	4.2800	4.2100	4.2800	-5.310%	12	2,382	-20.561%
2026-04-23	4.5100	4.5800	4.5100	4.5200	-9.419%	6	2,382	-24.779%
2026-04-22	4.6000	5.0000	4.6000	4.9900	-0.200%	18	2,382	-31.864%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+0.200%	8	2,383	-32.000%
2026-04-17	4.9400	5.6000	4.3000	4.9900	+16.047%	54	2,383	-31.864%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-6.725%	1	2,383	-20.930%
2026-04-15	4.7000	4.8500	4.6100	4.6100	-12.023%	14	2,383	-26.247%
2026-04-14	5.3000	6.3000	5.2400	5.2400	-11.186%	73	2,384	-35.115%
2026-04-13	5.9000	6.4500	5.8000	5.9000	-13.235%	15	2,384	-42.373%
2026-04-10	8.0000	8.0000	6.7600	6.8000	+28.302%	1,007	2,384	-50.000%
2026-04-09	8.3000	8.3000	5.1000	5.3000	-22.059%	1,412	1,211	-35.849%
2026-04-08	6.1200	7.5000	6.1200	6.8000	+3.030%	56	152	-50.000%
2026-04-07	5.9000	6.6000	5.9000	6.6000	0.000%	12	98	-48.485%
2026-04-06	5.6000	6.7000	5.6000	6.6000	-16.456%	9	86	-48.485%
2026-04-02	7.5000	7.9000	6.5000	7.9000	+31.667%	13	63	-56.962%
2026-04-01	6.2000	6.2000	6.0000	6.0000	+50.000%	3	63	-43.333%
2026-03-31	4.5000	4.5000	4.0000	4.0000	+5.263%	8	60	-15.000%
2026-03-30	3.8000	3.8000	3.7000	3.8000	+26.667%	13	52	-10.526%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+1.695%	10	40	+13.333%
2026-03-26	4.3000	4.3000	2.9500	2.9500	-44.340%	19	36	+15.254%
2026-03-16	5.3000	5.3000	5.3000	5.3000	+2.913%	4	17	-35.849%
2026-03-10	5.1500	5.1500	5.1500	5.1500	0.000%	13	13	-33.981%