Dark

GSAT20270115C30
GSAT Jan 15 2027 30.00 Call (GSAT270115C00030000)
option OPRA

EOD

Jun 29, 2026

51.50+1.558%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	51.5000	51.5000	51.5000	51.5000	+1.558%	1	791	0.000%
2026-06-22	50.7100	50.7100	50.7100	50.7100	-3.483%	5	792	+1.558%
2026-06-15	52.5400	52.5400	52.5400	52.5400	+2.818%	1	797	-1.979%
2026-06-09	51.1000	51.1000	51.1000	51.1000	-2.107%	4	798	+0.783%
2026-06-03	52.4300	52.4300	52.2000	52.2000	-3.903%	3	798	-1.341%
2026-05-28	54.3200	54.3200	54.3200	54.3200	+2.879%	1	800	-5.191%
2026-05-18	52.7300	52.8000	52.7300	52.8000	+0.956%	2	800	-2.462%
2026-05-15	52.3200	52.3200	52.3000	52.3000	-0.759%	3	807	-1.530%
2026-05-11	53.0000	53.0000	52.7000	52.7000	-0.189%	2	821	-2.277%
2026-05-08	52.2500	52.8000	52.2500	52.8000	+0.571%	2	823	-2.462%
2026-04-30	52.5000	52.5000	52.5000	52.5000	+0.768%	3	825	-1.905%
2026-04-27	52.1000	52.1000	52.1000	52.1000	+1.559%	50	826	-1.152%
2026-04-23	51.3000	51.3000	51.3000	51.3000	+1.383%	1	869	+0.390%
2026-04-22	50.6000	50.6000	50.6000	50.6000	-1.748%	5	873	+1.779%
2026-04-21	51.5000	51.5000	51.5000	51.5000	+1.980%	1	873	0.000%
2026-04-20	50.5000	50.5000	50.5000	50.5000	+1.000%	2	873	+1.980%
2026-04-14	51.5000	51.5000	50.0000	50.0000	+15.473%	62	879	+3.000%
2026-04-06	44.0000	44.0000	43.3000	43.3000	-9.792%	2	870	+18.938%
2026-04-02	45.0000	48.0000	44.5000	48.0000	+20.000%	3	870	+7.292%
2026-04-01	40.5000	41.0000	40.0000	40.0000	+6.610%	6	870	+28.750%
2026-03-31	37.5200	37.5200	37.5200	37.5200	+10.353%	1	867	+37.260%
2026-03-30	35.0000	35.1000	34.0000	34.0000	-20.930%	3	867	+51.471%
2026-03-25	44.5600	44.5600	43.0000	43.0000	+29.129%	3	866	+19.767%
2026-03-17	33.3500	33.3500	33.3000	33.3000	+15.225%	4	866	+54.655%
2026-03-12	28.9000	28.9000	28.9000	28.9000	-7.014%	6	866	+78.201%
2026-03-10	30.0000	31.0800	30.0000	31.0800	+11.000%	5	866	+65.701%
2026-03-09	28.0000	28.0000	28.0000	28.0000	-12.500%	2	866	+83.929%
2026-02-27	30.5000	32.0000	30.5000	32.0000	-13.514%	2	865	+60.938%
2026-02-25	37.0000	37.0000	37.0000	37.0000	+16.719%	1	863	+39.189%
2026-02-23	31.7000	31.7000	31.7000	31.7000	-3.354%	2	863	+62.461%
2026-02-13	32.8000	32.8000	32.8000	32.8000	+2.500%	1	862	+57.012%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+6.667%	5	862	+60.938%
2026-02-06	30.0000	30.0000	30.0000	30.0000	+1.695%	2	862	+71.667%
2026-02-05	29.5000	29.5000	29.5000	29.5000	-4.283%	1	864	+74.576%
2026-02-04	30.8200	30.8200	30.8200	30.8200	-9.353%	1	864	+67.099%
2026-02-02	34.0000	34.0000	34.0000	34.0000	-17.073%	3	864	+51.471%
2026-01-28	38.9000	41.0000	38.9000	41.0000	+20.235%	7	866	+25.610%
2026-01-26	34.1000	34.1000	34.1000	34.1000	+8.254%	1	865	+51.026%
2026-01-20	31.5000	32.0000	31.5000	31.5000	-12.500%	12	865	+63.492%
2026-01-16	36.0000	36.0000	36.0000	36.0000	+2.564%	1	856	+43.056%
2026-01-15	35.1000	35.1000	35.1000	35.1000	-4.620%	1	856	+46.724%
2026-01-13	36.8000	36.8000	36.8000	36.8000	+1.657%	20	856	+39.946%
2026-01-12	36.2000	36.2000	36.2000	36.2000	+8.709%	1	876	+42.265%
2026-01-09	34.0000	34.0000	33.3000	33.3000	-10.819%	2	875	+54.655%
2026-01-07	39.0000	39.0000	37.3400	37.3400	+0.322%	2	873	+37.922%
2026-01-05	37.2200	37.2200	37.2200	37.2200	+2.789%	2	873	+38.366%
2026-01-02	36.2100	36.2100	36.2100	36.2100	+10.904%	5	873	+42.226%
2025-12-30	32.6700	32.6700	32.6500	32.6500	-8.028%	2	878	+57.734%
2025-12-26	35.5000	35.5000	35.5000	35.5000	-4.054%	1	878	+45.070%
2025-12-23	35.1000	37.0000	35.1000	37.0000	-7.500%	10	877	+39.189%
2025-12-22	40.0000	40.0000	40.0000	40.0000	+31.148%	1	869	+28.750%
2025-12-17	30.5000	30.5000	30.5000	30.5000	-16.438%	1	870	+68.852%
2025-12-16	40.4000	40.4000	36.5000	36.5000	-10.976%	47	869	+41.096%
2025-12-15	40.8300	41.1600	40.8000	41.0000	+2.500%	8	879	+25.610%
2025-12-08	39.7200	40.0000	39.1300	40.0000	+5.263%	4	886	+28.750%
2025-12-03	38.0000	38.0000	38.0000	38.0000	+15.152%	2	889	+35.526%
2025-12-01	30.1100	33.0000	30.1100	33.0000	-0.841%	7	889	+56.061%
2025-11-28	33.1000	33.2800	33.1000	33.2800	+0.848%	7	888	+54.748%
2025-11-19	33.0000	33.0000	33.0000	33.0000	+32.000%	2	895	+56.061%
2025-11-05	22.5900	25.0000	22.5900	25.0000	+15.207%	4	897	+106.000%
2025-11-04	22.4100	22.5000	21.7000	21.7000	-11.284%	31	901	+137.327%
2025-11-03	24.4600	24.4600	24.4600	24.4600	-12.612%	5	920	+110.548%
2025-10-31	25.5900	28.0000	25.5900	27.9900	+19.106%	8	920	+83.994%
2025-10-30	22.0000	26.7500	22.0000	23.5000	+23.037%	47	926	+119.149%
2025-10-29	19.1000	19.1000	19.1000	19.1000	+4.315%	5	928	+169.634%
2025-10-27	18.3100	18.3100	18.3100	18.3100	-16.009%	6	923	+181.267%
2025-10-23	19.5100	21.8000	19.5100	21.8000	+23.793%	10	923	+136.239%
2025-10-22	18.0000	18.0000	15.8000	17.6100	-19.294%	17	933	+192.447%
2025-10-21	19.8000	21.8200	19.8000	21.8200	+2.925%	2	947	+136.022%
2025-10-20	21.2000	21.2000	21.2000	21.2000	+9.278%	1	949	+142.925%
2025-10-17	20.7900	20.8000	19.4000	19.4000	-7.751%	25	948	+165.464%
2025-10-15	21.0000	21.0300	21.0000	21.0300	+7.846%	2	927	+144.888%
2025-10-14	20.0000	20.0000	19.5000	19.5000	-8.019%	2	929	+164.103%
2025-10-13	21.0000	21.2000	21.0000	21.2000	+6.000%	13	927	+142.925%
2025-10-10	20.0000	20.0000	20.0000	20.0000	-11.111%	3	920	+157.500%
2025-10-09	22.1300	22.8000	22.1300	22.5000	+4.263%	7	923	+128.889%
2025-10-08	22.1300	22.1300	20.6000	21.5800	+10.102%	37	926	+138.647%
2025-10-07	21.1000	21.1000	19.0000	19.6000	-5.769%	44	928	+162.755%
2025-10-06	20.2000	20.8000	20.2000	20.8000	+18.857%	6	928	+147.596%
2025-10-03	17.5000	17.5000	17.5000	17.5000	+7.362%	1	928	+194.286%
2025-10-02	14.9700	16.3000	14.9700	16.3000	+8.667%	46	929	+215.951%
2025-10-01	15.0000	15.0000	15.0000	15.0000	+15.741%	1	925	+243.333%
2025-09-30	12.3700	13.0000	12.3700	12.9600	+3.680%	9	925	+297.377%
2025-09-29	11.7500	12.9000	11.7500	12.5000	+7.945%	3	924	+312.000%
2025-09-26	11.8000	11.9000	11.1000	11.5800	-12.273%	78	923	+344.732%
2025-09-24	12.9900	13.2000	12.9900	13.2000	-2.583%	3	921	+290.152%
2025-09-23	14.1000	14.1000	13.5000	13.5500	+3.435%	52	923	+280.074%
2025-09-22	11.9200	13.1000	11.9100	13.1000	+2.344%	38	947	+293.130%
2025-09-19	12.8000	12.8000	12.8000	12.8000	+5.785%	1	969	+302.344%
2025-09-18	12.1000	12.1000	12.1000	12.1000	+3.419%	1	970	+325.620%
2025-09-17	9.8300	11.8000	9.8300	11.7000	+19.388%	207	970	+340.171%
2025-09-16	9.4400	9.8000	9.4400	9.8000	+8.889%	15	988	+425.510%
2025-09-15	8.4000	9.0000	8.4000	9.0000	+7.143%	3	1,003	+472.222%
2025-09-12	8.5500	8.6800	8.1900	8.4000	-2.439%	246	1,001	+513.095%
2025-09-11	8.9000	8.9000	8.4000	8.6100	-7.419%	188	755	+498.142%
2025-09-10	11.0500	11.0500	9.1600	9.3000	-30.180%	98	605	+453.763%
2025-09-09	16.0300	16.2000	13.3200	13.3200	-2.560%	27	553	+286.637%
2025-09-08	11.0200	14.2200	11.0200	13.6700	+54.463%	48	568	+276.737%
2025-09-05	9.2000	9.2000	8.8500	8.8500	+1.724%	58	540	+481.921%
2025-09-04	8.9000	8.9200	8.2400	8.7000	+2.353%	120	585	+491.954%
2025-09-03	8.8500	8.8500	8.5000	8.5000	-2.857%	7	476	+505.882%
2025-09-02	8.2000	8.8500	8.2000	8.7500	+9.375%	88	473	+488.571%
2025-08-29	7.2300	8.0000	7.2000	8.0000	+9.589%	23	445	+543.750%
2025-08-27	6.9000	7.3000	6.9000	7.3000	+28.295%	31	445	+605.479%
2025-08-22	5.5000	5.6900	5.5000	5.6900	+21.064%	34	464	+805.097%
2025-08-20	4.7000	4.7000	4.7000	4.7000	-21.667%	18	436	+995.745%
2025-08-15	6.1400	6.1400	5.8000	6.0000	-2.439%	106	418	+758.333%
2025-08-14	6.1500	6.1500	6.1500	6.1500	-16.892%	1	398	+737.398%
2025-08-12	7.4000	7.4000	7.4000	7.4000	+7.246%	3	398	+595.946%
2025-08-11	6.9000	6.9000	6.9000	6.9000	-20.690%	7	395	+646.377%
2025-08-08	8.7000	8.7000	8.7000	8.7000	+60.517%	1	388	+491.954%
2025-07-24	5.4200	5.4200	5.4200	5.4200	-22.571%	1	387	+850.185%
2025-07-21	7.0000	7.0000	7.0000	7.0000	-1.408%	2	387	+635.714%
2025-07-16	7.1000	7.1000	7.1000	7.1000	-5.333%	10	385	+625.352%
2025-07-15	7.5000	7.5000	7.5000	7.5000	+3.878%	2	385	+586.667%
2025-07-08	7.1500	7.2200	7.1500	7.2200	+2.411%	9	383	+613.296%
2025-07-07	7.0500	7.0500	7.0500	7.0500	+17.304%	1	383	+630.496%
2025-07-03	6.0100	6.0100	6.0100	6.0100	+1.864%	50	357	+756.905%
2025-06-23	5.9000	5.9000	5.9000	5.9000	-10.606%	1	357	+772.881%
2025-06-18	6.6000	6.6000	6.6000	6.6000	+34.146%	1	355	+680.303%
2025-06-10	4.9200	4.9200	4.9200	4.9200	+40.571%	1	355	+946.748%
2025-06-02	3.5000	3.5000	3.5000	3.5000	-2.778%	1	355	+1,371.429%
2025-05-20	3.5000	3.6000	3.5000	3.6000	0.000%	2	354	+1,330.556%
2025-05-16	3.7000	3.7000	3.6000	3.6000	0.000%	10	356	+1,330.556%
2025-05-15	3.6000	3.6000	3.6000	3.6000	-2.703%	4	352	+1,330.556%
2025-05-13	3.7000	3.7000	3.7000	3.7000	+14.198%	15	351	+1,291.892%
2025-05-12	3.2000	3.2400	3.2000	3.2400	+4.516%	4	336	+1,489.506%
2025-05-09	3.0000	3.1300	2.9500	3.1000	-24.757%	52	336	+1,561.290%
2025-04-24	4.1900	4.1900	4.1200	4.1200	-6.364%	15	325	+1,150.000%
2025-04-23	4.4000	4.4000	4.4000	4.4000	+6.024%	1	316	+1,070.455%
2025-04-15	4.1500	4.1500	4.1500	4.1500	-28.816%	3	316	+1,140.964%
2025-04-02	5.7200	5.8300	5.5000	5.8300	-20.137%	210	319	+783.362%
2025-03-25	7.3000	7.3000	7.3000	7.3000	-2.667%	1	120	+605.479%
2025-03-24	7.5000	7.5000	7.5000	7.5000	+2.599%	3	119	+586.667%
2025-03-12	7.3100	7.3100	7.3100	7.3100	+4.280%	2	119	+604.514%
2025-03-10	7.2000	7.2000	7.0100	7.0100	-1.268%	3	117	+634.665%
2025-02-28	6.5000	7.1000	6.5000	7.1000	-7.190%	442	114	+625.352%
2025-02-26	7.0000	7.6500	7.0000	7.6500	+23.387%	113	246	+573.203%
2025-02-25	6.0000	6.2000	6.0000	6.2000	-4.321%	5	157	+730.645%
2025-02-24	6.4800	6.4800	6.4800	6.4800	-7.429%	1	157	+694.753%
2025-02-21	7.1000	7.1000	7.0000	7.0000	-13.580%	10	156	+635.714%
2025-02-19	8.3500	8.3500	8.0000	8.1000	-5.263%	67	156	+535.802%
2025-02-18	8.6500	8.6500	8.5500	8.5500	+6.875%	4	89	+502.339%
2025-02-14	7.4000	8.4300	7.4000	8.0000	+11.111%	38	66	+543.750%
2025-02-13	7.2700	7.7200	7.0600	7.2000	-7.097%	13	66	+615.278%
2025-02-12	7.9600	8.0400	7.0000	7.7500	0.000%	53	53	+564.516%