Dark

GSAT20270115C105
GSAT Jan 15 2027 105.00 Call (GSAT270115C00105000)
option OPRA

EOD

Jun 26, 2026

0.0500-50.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.0500	0.0500	0.0500	0.0500	-50.000%	3	4,233	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+100.000%	10	4,233	-50.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	0.000%	7	4,233	0.000%
2026-06-22	0.0500	0.0500	0.0300	0.0500	-37.500%	56	4,233	0.000%
2026-06-18	0.0500	0.0800	0.0500	0.0800	+60.000%	71	4,232	-37.500%
2026-06-17	0.0500	0.0500	0.0500	0.0500	0.000%	30	4,232	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-50.000%	135	4,232	0.000%
2026-06-15	0.1500	0.1500	0.1000	0.1000	+100.000%	9	4,232	-50.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,232	0.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	6	4,232	0.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-50.000%	105	4,232	0.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-33.333%	13	4,232	-50.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	+200.000%	3	4,232	-66.667%
2026-06-04	0.1500	0.1500	0.0500	0.0500	-50.000%	4	4,229	0.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-33.333%	6	4,225	-50.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	15	4,225	-66.667%
2026-06-01	0.1000	0.2000	0.0500	0.1500	+50.000%	198	4,210	-66.667%
2026-05-29	0.1000	0.1500	0.0500	0.1000	0.000%	277	4,095	-50.000%
2026-05-28	0.2500	0.2500	0.1000	0.1000	-33.333%	47	3,877	-50.000%
2026-05-27	0.2800	0.3000	0.1200	0.1500	-40.000%	203	3,833	-66.667%
2026-05-26	0.2500	0.2500	0.2000	0.2500	+92.308%	18	3,694	-80.000%
2026-05-22	0.1300	0.1300	0.1300	0.1300	-13.333%	1	3,677	-61.538%
2026-05-21	0.2200	0.2200	0.1500	0.1500	-25.000%	33	3,676	-66.667%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+33.333%	6	3,676	-75.000%
2026-05-15	0.5000	0.5000	0.1500	0.1500	-40.000%	7	3,664	-66.667%
2026-05-13	0.2000	0.4500	0.2000	0.2500	+150.000%	144	3,663	-80.000%
2026-05-12	0.1000	0.1000	0.1000	0.1000	-50.000%	2	3,522	-50.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+100.000%	11	3,522	-75.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-50.000%	9	3,522	-50.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-20.000%	33	3,522	-75.000%
2026-05-05	0.2000	0.2500	0.1000	0.2500	+25.000%	84	3,535	-80.000%
2026-05-04	0.2100	0.2100	0.1500	0.2000	-9.091%	5	3,584	-75.000%
2026-05-01	0.2500	0.2500	0.1900	0.2200	-51.111%	44	3,542	-77.273%
2026-04-30	0.2000	0.4500	0.2000	0.4500	+200.000%	145	3,542	-88.889%
2026-04-27	0.2000	0.2000	0.1500	0.1500	-25.000%	30	3,567	-66.667%
2026-04-24	0.1000	0.2000	0.1000	0.2000	+300.000%	9	3,537	-75.000%
2026-04-23	0.2000	0.2000	0.0500	0.0500	-66.667%	43	3,543	0.000%
2026-04-22	0.2000	0.2000	0.1500	0.1500	0.000%	14	3,543	-66.667%
2026-04-21	0.2000	0.2000	0.1500	0.1500	+25.000%	6	3,542	-66.667%
2026-04-20	0.1000	0.1200	0.0600	0.1200	+9.091%	19	3,542	-58.333%
2026-04-17	0.1600	0.2000	0.1000	0.1100	+120.000%	208	3,526	-54.545%
2026-04-16	0.2000	0.3000	0.0500	0.0500	-75.000%	8	3,321	0.000%
2026-04-15	0.3000	0.3500	0.2000	0.2000	-33.333%	48	3,315	-75.000%
2026-04-14	1.0500	1.0500	0.0500	0.3000	-82.857%	1,965	3,257	-83.333%
2026-04-10	1.4000	2.0500	1.4000	1.7500	+66.667%	15	1,499	-97.143%
2026-04-09	1.6100	1.6100	1.0500	1.0500	-36.364%	21	1,500	-95.238%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,479	-96.970%
2026-04-07	1.7500	1.7500	1.4000	1.4000	0.000%	2	1,480	-96.429%
2026-04-06	1.8500	1.8500	1.4000	1.4000	-15.152%	5	1,478	-96.429%
2026-04-02	1.3500	2.3000	1.3500	1.6500	+65.000%	14	1,459	-96.970%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-20.000%	6	1,459	-95.000%
2026-03-27	0.9000	1.2500	0.9000	1.2500	+78.571%	3	1,453	-96.000%
2026-03-26	1.3000	1.3000	0.7000	0.7000	-41.667%	83	1,452	-92.857%
2026-03-25	2.2500	2.3500	0.7100	1.2000	-52.000%	884	1,502	-95.833%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+25.000%	1	667	-98.000%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+25.000%	1	668	-97.500%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-20.000%	5	669	-96.875%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-25.926%	1	674	-97.500%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-10.000%	1	683	-98.148%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-9.091%	2	682	-98.333%
2026-02-27	3.4000	3.6000	3.3000	3.3000	-34.000%	6	682	-98.485%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+11.111%	1	680	-99.000%
2026-02-17	4.5000	4.5000	4.5000	4.5000	+100.000%	5	679	-98.889%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-37.500%	2	675	-97.778%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+30.909%	2	673	-98.611%
2026-02-04	3.0000	3.0000	2.7500	2.7500	-32.927%	30	671	-98.182%
2026-02-03	3.5000	4.1000	3.5000	4.1000	-8.889%	17	641	-98.780%
2026-02-02	4.0000	4.5000	3.7000	4.5000	+12.500%	32	631	-98.889%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-31.034%	20	601	-98.750%
2026-01-29	5.4200	5.8000	4.8000	5.8000	-4.132%	64	581	-99.138%
2026-01-28	5.0000	6.2000	5.0000	6.0500	+10.000%	641	529	-99.174%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+22.222%	1	8	-99.091%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-1.099%	1	7	-98.889%
2026-01-12	4.5500	4.5500	4.5500	4.5500	-7.332%	1	6	-98.901%
2026-01-09	4.9100	4.9100	4.9100	4.9100	+7.675%	1	6	-98.982%
2026-01-07	4.5600	4.5600	4.5600	4.5600	-14.447%	1	5	-98.904%
2025-12-31	5.3300	5.3300	5.3300	5.3300	-11.167%	1	5	-99.062%
2025-12-26	6.0000	6.0000	6.0000	6.0000	+8.303%	2	5	-99.167%
2025-12-19	5.5400	5.5400	5.5400	5.5400	+16.632%	1	3	-99.097%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-52.970%	1	2	-98.947%
2025-12-12	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-99.505%