Dark

GSAT20261016C85
GSAT Oct 16 2026 85.00 Call (GSAT261016C00085000)
option OPRA

EOD

Sep 29, 2026

0.0500-87.179%(-0.3400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2800	0.2800	0.0500	0.0500	-87.179%	2	891	0.000%
2026-09-28	0.0500	0.3900	0.0500	0.3900	+95.000%	26	892	-87.179%
2026-09-25	0.2000	0.2000	0.1500	0.2000	-33.333%	22	885	-75.000%
2026-09-24	0.3000	0.3000	0.3000	0.3000	-40.000%	1	873	-83.333%
2026-09-23	0.5000	0.5000	0.5000	0.5000	+78.571%	1	872	-90.000%
2026-09-22	0.9500	0.9500	0.2500	0.2800	0.000%	11	871	-82.143%
2026-09-21	0.4000	0.7800	0.2800	0.2800	-49.091%	25	868	-82.143%
2026-09-18	0.4000	0.5600	0.4000	0.5500	0.000%	13	866	-90.909%
2026-09-17	0.5000	0.5500	0.5000	0.5500	+10.000%	2	856	-90.909%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-47.368%	2	855	-90.000%
2026-09-11	0.4600	0.9500	0.4600	0.9500	+86.275%	11	853	-94.737%
2026-09-09	0.5100	0.5100	0.5100	0.5100	-7.273%	2	845	-90.196%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+66.667%	3	845	-90.909%
2026-09-02	0.4000	0.4000	0.3000	0.3300	-45.000%	6	845	-84.848%
2026-09-01	0.6000	0.6000	0.6000	0.6000	-1.639%	19	845	-91.667%
2026-08-28	0.6100	0.6100	0.6100	0.6100	-6.154%	2	845	-91.803%
2026-08-27	0.6500	0.6500	0.6500	0.6500	0.000%	5	844	-92.308%
2026-08-25	0.9000	0.9000	0.6500	0.6500	-35.000%	7	849	-92.308%
2026-08-24	0.9000	1.0000	0.9000	1.0000	+13.636%	5	850	-95.000%
2026-08-20	0.8800	0.8800	0.8800	0.8800	-13.725%	1	851	-94.318%
2026-08-18	1.0200	1.0200	1.0200	1.0200	+4.082%	80	851	-95.098%
2026-08-17	0.9800	0.9800	0.9800	0.9800	+10.112%	5	851	-94.898%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-44.375%	3	856	-94.382%
2026-08-07	1.3000	1.6000	1.2500	1.6000	+4.575%	3	856	-96.875%
2026-08-05	1.5300	1.5300	1.5300	1.5300	-12.571%	6	856	-96.732%
2026-08-04	1.7500	1.7500	1.7500	1.7500	0.000%	1	856	-97.143%
2026-08-03	1.6500	2.3000	1.2500	1.7500	+45.833%	89	855	-97.143%
2026-07-31	1.1000	1.5500	1.0500	1.2000	+53.846%	139	837	-95.833%
2026-07-30	0.7800	0.7800	0.7800	0.7800	+77.273%	6	725	-93.590%
2026-07-28	0.4400	0.4400	0.4400	0.4400	-12.000%	5	725	-88.636%
2026-07-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	725	-90.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-16.667%	1	725	-90.000%
2026-07-20	0.5000	0.6300	0.5000	0.6000	0.000%	3	725	-91.667%
2026-07-17	0.6000	0.7000	0.6000	0.6000	-25.000%	4	724	-91.667%
2026-07-16	0.7200	0.8000	0.6000	0.8000	+14.286%	26	725	-93.750%
2026-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	31	730	-92.857%
2026-07-01	0.7000	0.7000	0.7000	0.7000	-21.348%	1	730	-92.857%
2026-06-30	1.0000	1.0000	0.8900	0.8900	+78.000%	2	729	-94.382%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-33.333%	4	729	-90.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-25.000%	1	725	-93.333%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+21.951%	2	726	-95.000%
2026-06-18	0.8500	0.8500	0.8200	0.8200	-34.400%	2	726	-93.902%
2026-06-17	1.6500	1.6500	1.2500	1.2500	+13.636%	2	726	-96.000%
2026-06-11	1.0000	1.1000	1.0000	1.1000	-4.348%	20	726	-95.455%
2026-06-09	1.2500	1.2600	1.0000	1.1500	-4.167%	605	736	-95.652%
2026-06-08	1.5000	1.5000	1.2000	1.2000	-5.512%	37	265	-95.833%
2026-06-05	1.9500	1.9500	1.2500	1.2700	-36.500%	18	252	-96.063%
2026-06-04	2.4500	2.4500	1.9000	2.0000	0.000%	12	248	-97.500%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-37.500%	1	238	-97.500%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+6.667%	5	237	-98.438%
2026-05-29	2.6500	3.0000	2.5000	3.0000	+11.111%	29	233	-98.333%
2026-05-28	2.9000	2.9000	2.7000	2.7000	-20.588%	5	257	-98.148%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+9.677%	3	259	-98.529%
2026-05-26	2.8500	3.1000	2.8500	3.1000	+14.815%	3	256	-98.387%
2026-05-22	2.5000	2.8500	2.5000	2.7000	+14.894%	6	255	-98.148%
2026-05-21	2.5000	2.6900	2.3500	2.3500	+17.500%	24	253	-97.872%
2026-05-19	2.0000	2.0000	2.0000	2.0000	-9.091%	1	253	-97.500%
2026-05-18	2.9000	2.9000	2.1500	2.2000	-9.091%	7	243	-97.727%
2026-05-15	2.4200	2.4200	2.4200	2.4200	-6.202%	8	243	-97.934%
2026-05-13	2.9000	2.9000	2.5000	2.5800	+3.200%	7	238	-98.062%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-6.716%	2	239	-98.000%
2026-05-11	2.3500	2.6800	2.1000	2.6800	+27.619%	12	239	-98.134%
2026-05-07	2.0600	2.1000	2.0600	2.1000	-9.871%	6	238	-97.619%
2026-05-06	2.3500	2.3500	2.3300	2.3300	-2.917%	2	234	-97.854%
2026-05-05	2.4000	2.4000	2.4000	2.4000	-4.000%	5	232	-97.917%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-5.660%	1	227	-98.000%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+15.217%	4	231	-98.113%
2026-04-28	2.4000	2.6000	2.3000	2.3000	-4.564%	6	231	-97.826%
2026-04-24	2.4100	2.4100	2.4100	2.4100	+14.762%	1	227	-97.925%
2026-04-23	2.3000	2.4000	2.1000	2.1000	+10.526%	29	226	-97.619%
2026-04-22	1.9000	1.9000	1.9000	1.9000	0.000%	6	238	-97.368%
2026-04-21	2.6000	2.6000	1.9000	1.9000	+5.556%	20	212	-97.368%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-28.000%	3	212	-97.222%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+24.378%	1	211	-98.000%
2026-04-16	2.0000	2.0600	2.0000	2.0100	-17.959%	104	210	-97.512%
2026-04-15	2.2500	2.4500	1.9000	2.4500	-20.968%	25	308	-97.959%
2026-04-14	2.7000	3.8000	1.3500	3.1000	-29.545%	198	287	-98.387%
2026-04-13	4.4000	5.2000	4.4000	4.4000	+2.326%	11	137	-98.864%
2026-04-10	5.3000	5.4000	4.0000	4.3000	-14.000%	15	131	-98.837%
2026-04-09	4.9000	5.7000	4.9000	5.0000	+4.167%	13	116	-99.000%
2026-04-08	5.4000	5.4000	4.8000	4.8000	+4.348%	6	104	-98.958%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+6.977%	1	100	-98.913%
2026-04-06	5.5000	5.5000	3.9000	4.3000	-29.508%	10	99	-98.837%
2026-04-02	5.3000	6.7000	5.3000	6.1000	+15.094%	18	71	-99.180%
2026-04-01	3.8000	5.3000	3.8000	5.3000	+87.279%	7	71	-99.057%
2026-03-31	2.8300	2.8300	2.8300	2.8300	+25.778%	1	64	-98.233%
2026-03-26	2.5000	2.5000	2.2500	2.2500	-35.714%	3	63	-97.778%
2026-03-25	3.4000	3.5000	3.2000	3.5000	-23.913%	26	65	-98.571%
2026-03-24	4.7000	4.7000	4.6000	4.6000	-3.564%	13	49	-98.913%
2026-03-19	4.5000	4.7700	4.5000	4.7700	+32.500%	20	36	-98.952%
2026-03-18	3.6000	3.6000	3.6000	3.6000	-20.000%	5	16	-98.611%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+21.294%	2	11	-98.889%
2026-03-09	3.7100	3.7100	3.7100	3.7100	-19.348%	4	9	-98.652%
2026-02-27	3.6000	4.6000	3.6000	4.6000	-34.286%	6	6	-98.913%
2026-02-25	7.0000	7.0000	7.0000	7.0000	0.000%	5	0	-99.286%