Dark

GSAT20270115C1
GSAT Jan 15 2027 1.00 Call (GSAT270115C00001000)
option OPRA

Inactive

Feb 10, 2025

0.9000-1.099%(-0.0100)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-10	0.9000	1.0500	0.9000	0.9000	-1.099%	73	1,215	0.000%
2025-02-07	1.0500	1.4000	0.9100	0.9100	-4.211%	84	1,168	-1.099%
2025-02-06	1.0000	1.0000	0.9500	0.9500	+5.556%	2	1,206	-5.263%
2025-02-04	0.9200	1.0500	0.9000	0.9000	+5.882%	40	1,206	0.000%
2025-02-03	0.9000	0.9000	0.8200	0.8500	-5.556%	63	1,172	+5.882%
2025-01-31	0.9700	1.0000	0.9000	0.9000	0.000%	54	1,216	0.000%
2025-01-30	0.9000	0.9100	0.8500	0.9000	-7.216%	47	1,216	0.000%
2025-01-29	0.9000	0.9800	0.7500	0.9700	-15.652%	124	1,205	-7.216%
2025-01-27	1.2000	1.2000	1.1500	1.1500	-7.258%	3	1,088	-21.739%
2025-01-24	1.3000	1.3000	1.2400	1.2400	+3.333%	36	1,090	-27.419%
2025-01-23	1.2400	1.3500	1.2000	1.2000	-11.111%	116	1,106	-25.000%
2025-01-22	1.4000	1.4000	1.2600	1.3500	+12.500%	7	992	-33.333%
2025-01-21	1.2800	1.2800	1.2000	1.2000	0.000%	2	993	-25.000%
2025-01-17	1.2000	1.2000	1.2000	1.2000	+1.695%	4	992	-25.000%
2025-01-16	1.3000	1.3000	1.1500	1.1800	+2.609%	15	992	-23.729%
2025-01-15	1.3500	1.3500	1.1500	1.1500	-4.167%	17	979	-21.739%
2025-01-14	1.2000	1.2000	1.2000	1.2000	+4.348%	2	976	-25.000%
2025-01-13	1.1500	1.1500	1.1400	1.1500	-8.000%	8	974	-21.739%
2025-01-10	1.4400	1.4400	1.2500	1.2500	-3.846%	54	966	-28.000%
2025-01-08	1.4000	1.4000	1.3000	1.3000	-12.162%	40	900	-30.769%
2025-01-07	1.5500	1.5500	1.4800	1.4800	-5.732%	4	900	-39.189%
2025-01-06	1.5000	1.6000	1.5000	1.5700	+7.534%	33	899	-42.675%
2025-01-03	1.4000	1.5500	1.4000	1.4600	+2.098%	76	898	-38.356%
2025-01-02	1.4500	1.4600	1.4300	1.4300	+2.143%	46	914	-37.063%
2024-12-31	1.4200	1.4200	1.4000	1.4000	-4.110%	3	915	-35.714%
2024-12-30	1.5000	1.5000	1.3000	1.4600	-2.667%	14	915	-38.356%
2024-12-27	1.4400	1.5000	1.4400	1.5000	+5.634%	6	901	-40.000%
2024-12-26	1.3500	1.4200	1.3500	1.4200	+11.811%	4	899	-36.620%
2024-12-23	1.2500	1.2700	1.2500	1.2700	-2.308%	2	895	-29.134%
2024-12-20	1.3000	1.3000	1.3000	1.3000	+8.333%	1	893	-30.769%
2024-12-19	1.2000	1.2000	1.2000	1.2000	-1.639%	48	892	-25.000%
2024-12-18	1.2200	1.2200	1.2200	1.2200	-2.400%	1	940	-26.230%
2024-12-17	1.4000	1.4000	1.2500	1.2500	-3.846%	14	941	-28.000%
2024-12-13	1.3500	1.3500	1.2500	1.3000	-10.345%	60	927	-30.769%
2024-12-12	1.5500	1.5500	1.4500	1.4500	-12.121%	10	948	-37.931%
2024-12-11	1.7000	1.7000	1.6000	1.6500	-2.941%	44	938	-45.455%
2024-12-10	1.4500	1.7000	1.4500	1.7000	+13.333%	41	908	-47.059%
2024-12-09	1.6000	1.6000	1.5000	1.5000	-6.250%	12	896	-40.000%
2024-12-06	1.6000	1.6000	1.6000	1.6000	+14.286%	200	884	-43.750%
2024-12-05	1.4500	1.4500	1.4000	1.4000	-6.667%	48	784	-35.714%
2024-12-04	1.5000	1.8000	1.4600	1.5000	-11.765%	34	739	-40.000%
2024-12-03	1.3000	1.7000	1.3000	1.7000	+36.000%	240	711	-47.059%
2024-12-02	1.2500	1.2500	1.2500	1.2500	-5.303%	2	515	-28.000%
2024-11-29	1.4000	1.4000	1.3200	1.3200	+4.762%	60	513	-31.818%
2024-11-27	1.1500	1.2600	1.1000	1.2600	+14.545%	17	522	-28.571%
2024-11-26	1.1000	1.1000	1.1000	1.1000	-6.780%	3	522	-18.182%
2024-11-25	1.1800	1.1800	1.1800	1.1800	+7.273%	23	522	-23.729%
2024-11-22	1.2500	1.2500	1.1000	1.1000	+10.000%	162	499	-18.182%
2024-11-21	1.0000	1.0000	1.0000	1.0000	+5.263%	8	442	-10.000%
2024-11-20	1.0000	1.0000	0.9000	0.9500	-5.000%	53	442	-5.263%
2024-11-19	1.0000	1.1000	0.9400	1.0000	-4.762%	75	491	-10.000%
2024-11-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	459	-14.286%
2024-11-15	1.1700	1.1700	1.0500	1.0500	+5.000%	12	459	-14.286%
2024-11-14	1.1000	1.1500	1.0000	1.0000	-13.043%	22	458	-10.000%
2024-11-13	1.1500	1.1500	1.0300	1.1500	+2.679%	28	446	-21.739%
2024-11-12	1.1000	1.1200	0.9000	1.1200	-10.400%	26	418	-19.643%
2024-11-11	1.2500	1.2500	1.2500	1.2500	+7.759%	10	424	-28.000%
2024-11-08	1.2000	1.2600	1.1600	1.1600	-3.333%	28	424	-22.414%
2024-11-07	1.2500	1.2500	1.1300	1.2000	+4.348%	11	417	-25.000%
2024-11-06	1.0000	1.1900	0.9500	1.1500	+4.545%	29	407	-21.739%
2024-11-05	1.3000	1.3000	0.8900	1.1000	-8.333%	61	402	-18.182%
2024-11-04	0.9200	1.2500	0.8000	1.2000	+36.364%	190	419	-25.000%
2024-11-01	0.7500	0.9000	0.7000	0.8800	+95.556%	356	468	+2.273%
2024-10-31	0.4500	0.4500	0.4500	0.4500	-18.182%	5	314	+100.000%
2024-10-30	0.5500	0.5500	0.5500	0.5500	0.000%	5	319	+63.636%
2024-10-29	0.5500	0.5500	0.5500	0.5500	0.000%	3	317	+63.636%
2024-10-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	320	+63.636%
2024-10-25	0.5000	0.5500	0.5000	0.5500	0.000%	12	319	+63.636%
2024-10-24	0.5500	0.5500	0.5000	0.5500	+10.000%	14	313	+63.636%
2024-10-23	0.5500	0.5500	0.5000	0.5000	-9.091%	3	299	+80.000%
2024-10-22	0.5500	0.5500	0.5500	0.5500	-8.333%	124	298	+63.636%
2024-10-21	0.7000	0.7000	0.6000	0.6000	-7.692%	2	174	+50.000%
2024-10-11	0.6500	0.6500	0.6500	0.6500	+18.182%	2	172	+38.462%
2024-10-09	0.5500	0.5500	0.5500	0.5500	-14.063%	1	171	+63.636%
2024-10-07	0.6500	0.6500	0.6400	0.6400	-8.571%	21	170	+40.625%
2024-10-04	0.6400	0.7000	0.6400	0.7000	0.000%	102	149	+28.571%
2024-10-03	0.7500	0.7500	0.7000	0.7000	0.000%	5	98	+28.571%
2024-09-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	93	+28.571%
2024-09-25	0.9500	0.9500	0.6500	0.6500	0.000%	92	92	+38.462%