Dark

GSAT20270115C100
GSAT Jan 15 2027 100.00 Call (GSAT270115C00100000)
option OPRA

EOD

Sep 21, 2026

0.0800+60.000%(+0.0300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0800	0.0800	0.0800	0.0800	+60.000%	32	1,679	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,683	+60.000%
2026-09-01	0.1500	0.1500	0.0500	0.0500	-66.667%	170	1,683	+60.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,533	-46.667%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+200.000%	66	1,523	-46.667%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	35	1,524	+60.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-66.667%	8	1,524	+60.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,524	-46.667%
2026-08-03	0.1500	0.1500	0.1500	0.1500	0.000%	243	1,523	-46.667%
2026-07-31	0.0500	0.1500	0.0500	0.1500	+200.000%	11	1,523	-46.667%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-44.444%	50	1,523	+60.000%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+50.000%	100	1,523	-11.111%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,423	+33.333%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,422	-20.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,412	-20.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,412	-46.667%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,411	-20.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+50.000%	10	1,411	-46.667%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,401	-20.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	11	1,401	-20.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	83	1,401	-20.000%
2026-06-18	0.1000	0.1500	0.1000	0.1000	-33.333%	16	1,375	-20.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	+50.000%	21	1,375	-46.667%
2026-06-15	0.2000	0.2000	0.1000	0.1000	0.000%	111	1,375	-20.000%
2026-06-12	0.1500	0.1500	0.1000	0.1000	-33.333%	149	1,352	-20.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+50.000%	15	1,252	-46.667%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-33.333%	66	1,237	-20.000%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,237	-46.667%
2026-06-04	0.1500	0.1500	0.1000	0.1400	-6.667%	25	1,236	-42.857%
2026-06-03	0.1000	0.1500	0.1000	0.1500	0.000%	16	1,214	-46.667%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	15	1,204	-46.667%
2026-06-01	0.1500	0.1500	0.1400	0.1500	0.000%	21	1,189	-46.667%
2026-05-29	0.2000	0.2500	0.1000	0.1500	-6.250%	368	1,168	-46.667%
2026-05-28	0.2000	0.2500	0.1600	0.1600	-36.000%	26	852	-50.000%
2026-05-27	0.3000	0.4500	0.2000	0.2500	-37.500%	155	826	-68.000%
2026-05-26	0.7000	0.7000	0.4000	0.4000	+14.286%	4	672	-80.000%
2026-05-22	0.5000	0.5500	0.3400	0.3500	-22.222%	11	668	-77.143%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+18.421%	15	642	-82.222%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-24.000%	12	642	-78.947%
2026-05-14	0.2000	0.5000	0.2000	0.5000	+42.857%	6	630	-84.000%
2026-05-13	0.3500	0.4000	0.3500	0.3500	+75.000%	15	626	-77.143%
2026-05-07	0.3000	0.3000	0.2000	0.2000	-33.333%	7	626	-60.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+50.000%	18	621	-73.333%
2026-05-01	0.2000	0.3100	0.2000	0.2000	0.000%	53	554	-60.000%
2026-04-30	0.1000	0.3000	0.1000	0.2000	-50.000%	9	554	-60.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+100.000%	1	553	-80.000%
2026-04-28	0.2000	0.2000	0.2000	0.2000	0.000%	2	552	-60.000%
2026-04-27	0.1000	0.3000	0.0500	0.2000	-20.000%	54	550	-60.000%
2026-04-24	0.2500	0.4000	0.2500	0.2500	+150.000%	11	503	-68.000%
2026-04-23	0.4000	0.4000	0.1000	0.1000	-66.667%	33	494	-20.000%
2026-04-22	0.2500	0.3000	0.2500	0.3000	-14.286%	24	467	-73.333%
2026-04-21	0.1000	0.3500	0.1000	0.3500	-12.500%	3	445	-77.143%
2026-04-20	0.4500	0.4500	0.4000	0.4000	0.000%	23	445	-80.000%
2026-04-17	0.4000	0.4000	0.3500	0.4000	+14.286%	12	444	-80.000%
2026-04-16	0.3900	0.3900	0.3300	0.3500	+16.667%	10	432	-77.143%
2026-04-15	0.4500	0.4500	0.1000	0.3000	-33.333%	21	422	-73.333%
2026-04-14	1.5500	1.5500	0.1500	0.4500	-85.000%	361	408	-82.222%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-6.250%	1	166	-97.333%
2026-04-08	3.2000	3.2000	3.2000	3.2000	+18.519%	30	166	-97.500%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-22.857%	1	136	-97.037%
2026-04-02	3.0000	3.5000	2.5700	3.5000	+366.667%	20	133	-97.714%
2026-03-31	1.5000	1.5000	0.7500	0.7500	-37.500%	2	133	-89.333%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-16.667%	1	133	-93.333%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-28.000%	1	133	-94.444%
2026-03-25	2.8500	2.8500	2.0000	2.0000	-24.242%	32	133	-96.000%
2026-03-23	2.6400	2.6400	2.6400	2.6400	-18.266%	1	94	-96.970%
2026-03-20	3.2800	3.2800	3.2300	3.2300	+9.492%	2	93	-97.523%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-15.714%	1	92	-97.288%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+30.597%	1	92	-97.714%
2026-03-11	2.6800	2.6800	2.6800	2.6800	-11.258%	1	91	-97.015%
2026-03-10	3.0200	3.0200	3.0200	3.0200	-18.378%	1	91	-97.351%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	5	90	-97.838%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-27.273%	1	85	-98.000%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+13.402%	1	85	-98.545%
2026-02-24	4.5800	4.8500	4.5800	4.8500	+34.722%	8	84	-98.351%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-4.255%	1	83	-97.778%
2026-02-10	3.1000	3.7600	3.1000	3.7600	-39.355%	4	82	-97.872%
2026-01-29	6.0700	6.2000	6.0700	6.2000	-10.145%	3	80	-98.710%
2026-01-28	7.2500	7.2500	6.9000	6.9000	+25.455%	2	78	-98.841%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-1.961%	5	76	-98.545%
2026-01-22	5.6600	5.7000	5.6100	5.6100	+6.452%	19	71	-98.574%
2026-01-21	5.2600	5.2700	5.2600	5.2700	+12.128%	7	62	-98.482%
2026-01-20	4.1000	4.7000	4.1000	4.7000	-10.476%	5	55	-98.298%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-6.250%	1	50	-98.476%
2026-01-12	5.6000	5.6000	5.6000	5.6000	+13.131%	1	50	-98.571%
2026-01-09	4.9500	4.9500	4.9500	4.9500	-23.846%	8	50	-98.384%
2025-12-30	6.0000	6.5000	6.0000	6.5000	-7.801%	2	42	-98.769%
2025-12-26	7.0500	7.0500	7.0500	7.0500	+5.224%	3	41	-98.865%
2025-12-23	7.1000	7.1000	6.7000	6.7000	+6.013%	3	44	-98.806%
2025-12-19	6.4500	6.4500	6.3200	6.3200	-36.162%	4	44	-98.734%
2025-12-12	10.0000	10.0000	9.9000	9.9000	-13.158%	2	40	-99.192%
2025-12-11	10.2000	11.5000	9.8000	11.4000	+17.526%	38	38	-99.298%
2025-12-10	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-99.175%