Dark

GSAT20270115C2
GSAT Jan 15 2027 2.00 Call (GSAT270115C00002000)
option OPRA

Inactive

Feb 10, 2025

0.55000.000%(0.0000)992

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-10	0.6100	0.8000	0.5500	0.5500	0.000%	992	4,811	0.000%
2025-02-07	0.6000	0.6000	0.5000	0.5500	-21.429%	398	4,494	0.000%
2025-02-06	0.5600	0.7000	0.5600	0.7000	+22.807%	14	4,372	-21.429%
2025-02-05	0.5800	0.6500	0.5500	0.5700	-12.308%	68	4,368	-3.509%
2025-02-04	0.6400	0.6500	0.5600	0.6500	+8.333%	103	4,353	-15.385%
2025-02-03	0.5400	0.6000	0.5400	0.6000	-7.692%	258	4,265	-8.333%
2025-01-31	0.5800	0.6500	0.5300	0.6500	+8.333%	68	4,115	-15.385%
2025-01-30	0.6000	0.6500	0.5500	0.6000	-4.762%	177	4,090	-8.333%
2025-01-29	0.3000	0.7000	0.3000	0.6300	-30.000%	316	4,133	-12.698%
2025-01-28	0.8500	0.9000	0.8400	0.9000	+20.000%	61	4,030	-38.889%
2025-01-27	0.9500	0.9500	0.7500	0.7500	-14.773%	10	3,969	-26.667%
2025-01-24	0.8000	0.9500	0.8000	0.8800	+6.024%	310	3,969	-37.500%
2025-01-23	0.8500	0.8500	0.8200	0.8300	-5.682%	4	3,981	-33.735%
2025-01-22	0.9000	0.9500	0.8800	0.8800	-2.222%	40	3,980	-37.500%
2025-01-21	0.8500	0.9000	0.8000	0.9000	+12.500%	25	4,157	-38.889%
2025-01-17	0.9000	0.9000	0.7700	0.8000	-11.111%	408	4,157	-31.250%
2025-01-16	0.8000	0.9000	0.8000	0.9000	0.000%	508	4,157	-38.889%
2025-01-15	0.8900	0.9000	0.8500	0.9000	+5.882%	66	3,829	-38.889%
2025-01-14	0.9000	0.9000	0.8500	0.8500	+6.250%	18	3,819	-35.294%
2025-01-13	0.9000	0.9000	0.7500	0.8000	-11.111%	98	3,812	-31.250%
2025-01-10	0.9000	0.9000	0.8500	0.9000	0.000%	242	3,788	-38.889%
2025-01-08	1.0000	1.0000	0.9000	0.9000	-18.182%	58	3,789	-38.889%
2025-01-07	1.1500	1.1500	1.0500	1.1000	0.000%	7	3,789	-50.000%
2025-01-06	1.3000	1.3000	1.1000	1.1000	+3.774%	165	3,787	-50.000%
2025-01-03	1.0500	1.1500	1.0000	1.0600	+0.952%	774	3,623	-48.113%
2025-01-02	1.0000	1.0900	1.0000	1.0500	+2.941%	102	3,263	-47.619%
2024-12-31	1.0900	1.0900	0.9500	1.0200	-2.857%	174	3,197	-46.078%
2024-12-30	1.0000	1.1000	1.0000	1.0500	-4.545%	186	3,197	-47.619%
2024-12-27	1.0500	1.1000	1.0000	1.1000	+0.917%	86	3,316	-50.000%
2024-12-26	1.0500	1.1000	0.9400	1.0900	+21.111%	528	3,314	-49.541%
2024-12-24	0.9000	0.9500	0.8500	0.9000	+5.882%	35	2,818	-38.889%
2024-12-23	0.9000	0.9000	0.8500	0.8500	-8.602%	85	2,818	-35.294%
2024-12-20	0.8200	1.0000	0.8200	0.9300	+3.333%	160	2,768	-40.860%
2024-12-19	0.9200	0.9200	0.8000	0.9000	0.000%	75	2,827	-38.889%
2024-12-18	1.0000	1.0000	0.9000	0.9000	-3.226%	264	2,782	-38.889%
2024-12-17	0.9000	0.9300	0.8500	0.9300	+8.140%	51	2,560	-40.860%
2024-12-16	0.9500	1.0000	0.8300	0.8600	-11.340%	36	2,531	-36.047%
2024-12-13	0.9500	0.9700	0.8500	0.9700	-3.000%	354	2,536	-43.299%
2024-12-12	1.2000	1.2000	1.0000	1.0000	-9.091%	93	2,597	-45.000%
2024-12-11	1.4000	1.4000	1.1000	1.1000	-8.333%	76	2,523	-50.000%
2024-12-10	1.0000	1.5000	1.0000	1.2000	+14.286%	168	2,484	-54.167%
2024-12-09	1.1400	1.1500	1.0400	1.0500	-4.545%	8	2,421	-47.619%
2024-12-06	1.0000	1.2000	1.0000	1.1000	+10.000%	178	2,418	-50.000%
2024-12-05	1.0000	1.0000	0.9000	1.0000	-4.762%	242	2,434	-45.000%
2024-12-04	1.0500	1.1700	1.0500	1.0500	+1.942%	113	2,263	-47.619%
2024-12-03	0.9000	1.1200	0.7000	1.0300	+19.767%	60	2,158	-46.602%
2024-12-02	0.7500	0.9000	0.7500	0.8600	-4.444%	47	2,105	-36.047%
2024-11-29	0.9000	1.0000	0.8500	0.9000	+5.882%	102	2,137	-38.889%
2024-11-27	0.8000	0.9000	0.7700	0.8500	+13.333%	238	2,316	-35.294%
2024-11-26	0.7800	0.8000	0.7500	0.7500	-11.765%	73	2,316	-26.667%
2024-11-25	0.8000	0.8500	0.7200	0.8500	+13.333%	423	2,249	-35.294%
2024-11-22	0.8000	0.8000	0.7000	0.7500	+7.143%	136	2,072	-26.667%
2024-11-21	0.7000	0.7000	0.6500	0.7000	0.000%	153	2,032	-21.429%
2024-11-20	0.7000	0.7000	0.6500	0.7000	0.000%	27	1,890	-21.429%
2024-11-19	0.6500	0.7500	0.6500	0.7000	+7.692%	223	1,872	-21.429%
2024-11-18	0.7300	0.7300	0.6000	0.6500	-18.750%	381	1,686	-15.385%
2024-11-15	0.8500	0.8500	0.7000	0.8000	+1.266%	30	1,642	-31.250%
2024-11-14	0.7500	0.8500	0.7000	0.7900	+5.333%	319	1,628	-30.380%
2024-11-13	0.8200	0.8500	0.6500	0.7500	0.000%	186	1,329	-26.667%
2024-11-12	0.9000	0.9000	0.7500	0.7500	-16.667%	24	1,147	-26.667%
2024-11-11	0.8500	1.0000	0.8200	0.9000	+5.882%	150	1,136	-38.889%
2024-11-08	0.9500	0.9500	0.8000	0.8500	+7.595%	774	1,157	-35.294%
2024-11-07	0.8500	0.9000	0.7500	0.7900	+5.333%	29	772	-30.380%
2024-11-06	0.8000	0.8000	0.5500	0.7500	+7.143%	165	745	-26.667%
2024-11-05	0.9500	0.9500	0.6500	0.7000	-26.316%	183	613	-21.429%
2024-11-04	0.6000	0.9500	0.6000	0.9500	+72.727%	201	444	-42.105%
2024-11-01	0.5000	0.6000	0.4700	0.5500	+37.500%	90	305	0.000%
2024-10-31	0.4000	0.4000	0.4000	0.4000	0.000%	1	273	+37.500%
2024-10-30	0.4000	0.4000	0.4000	0.4000	+14.286%	1	272	+37.500%
2024-10-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	271	+57.143%
2024-10-18	0.4000	0.4000	0.4000	0.4000	0.000%	8	270	+37.500%
2024-10-14	0.4000	0.4000	0.4000	0.4000	-4.762%	100	266	+37.500%
2024-10-11	0.4000	0.4200	0.4000	0.4200	-6.667%	100	166	+30.952%
2024-10-07	0.4500	0.4500	0.4500	0.4500	+2.273%	5	143	+22.222%
2024-10-04	0.4400	0.4400	0.4400	0.4400	-2.222%	4	138	+25.000%
2024-10-03	0.4000	0.4500	0.4000	0.4500	0.000%	2	138	+22.222%
2024-10-02	0.4500	0.4500	0.4500	0.4500	-25.000%	10	136	+22.222%
2024-09-27	0.6000	0.6000	0.6000	0.6000	+200.000%	2	126	-8.333%
2024-09-26	0.5000	0.5000	0.2000	0.2000	-54.545%	26	125	+175.000%
2024-09-25	0.4400	0.4400	0.4400	0.4400	+10.000%	58	100	+25.000%
2024-09-19	0.3500	0.4500	0.3500	0.4000	-20.000%	46	46	+37.500%
2024-09-17	0.4500	0.5000	0.4500	0.5000	0.000%	2	2	+10.000%