Dark

GSAT20270115C40
GSAT Jan 15 2027 40.00 Call (GSAT270115C00040000)
option OPRA

EOD

Jun 29, 2026

41.75+2.883%(+1.17)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	41.0000	41.7700	41.0000	41.7500	+2.883%	23	448	0.000%
2026-06-17	40.5800	40.5800	40.5800	40.5800	-1.024%	1	461	+2.883%
2026-06-10	41.0000	41.0000	41.0000	41.0000	0.000%	1	461	+1.829%
2026-06-09	41.0000	41.0000	41.0000	41.0000	-3.529%	1	461	+1.829%
2026-06-03	42.6700	42.7000	42.5000	42.5000	-0.468%	6	461	-1.765%
2026-06-02	42.7000	42.7000	42.7000	42.7000	-5.111%	1	463	-2.225%
2026-05-27	45.0000	45.0000	45.0000	45.0000	-0.442%	1	464	-7.222%
2026-05-26	45.2000	45.2000	45.2000	45.2000	+4.147%	1	464	-7.633%
2026-05-21	43.4000	43.4000	43.4000	43.4000	+1.048%	5	463	-3.802%
2026-05-18	43.0000	43.0000	42.7700	42.9500	-4.108%	5	463	-2.794%
2026-05-04	44.7900	44.7900	44.7900	44.7900	+6.643%	12	468	-6.787%
2026-04-22	41.0000	42.0000	41.0000	42.0000	+2.439%	27	468	-0.595%
2026-04-21	41.5000	41.5000	41.0000	41.0000	0.000%	20	513	+1.829%
2026-04-20	40.0000	41.0000	40.0000	41.0000	+1.385%	85	513	+1.829%
2026-04-17	40.0000	40.4400	40.0000	40.4400	-0.148%	15	598	+3.239%
2026-04-15	40.0000	40.5000	40.0000	40.5000	0.000%	11	613	+3.086%
2026-04-14	41.5000	41.5000	40.5000	40.5000	+14.894%	3	624	+3.086%
2026-04-02	36.1000	36.1000	35.2500	35.2500	+10.156%	16	611	+18.440%
2026-04-01	32.0000	32.0000	32.0000	32.0000	+23.077%	5	611	+30.469%
2026-03-31	26.3000	26.9600	25.9000	26.0000	-1.141%	203	611	+60.577%
2026-03-30	26.2000	26.4600	26.2000	26.3000	+14.348%	52	541	+58.745%
2026-03-26	27.0000	27.0000	23.0000	23.0000	-20.690%	25	520	+81.522%
2026-03-25	32.0000	32.0000	29.0000	29.0000	+31.818%	16	495	+43.966%
2026-03-20	22.5000	22.5000	22.0000	22.0000	-3.509%	15	475	+89.773%
2026-03-13	22.8000	22.8000	22.8000	22.8000	-0.870%	3	465	+83.114%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-2.748%	2	465	+81.522%
2026-03-11	23.6500	23.6500	23.6500	23.6500	+3.275%	1	467	+76.533%
2026-03-10	22.9000	22.9000	22.9000	22.9000	+9.048%	2	468	+82.314%
2026-03-09	19.9500	21.0000	19.9500	21.0000	-9.871%	11	468	+98.810%
2026-03-02	23.3000	23.3000	23.3000	23.3000	-2.917%	3	459	+79.185%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-17.241%	5	462	+73.958%
2026-02-25	28.4800	29.0000	28.4800	29.0000	+14.851%	6	451	+43.966%
2026-02-20	25.2500	25.2500	25.2500	25.2500	+7.447%	1	451	+65.347%
2026-02-18	23.5000	23.5000	23.5000	23.5000	-5.242%	5	450	+77.660%
2026-02-17	24.8000	24.8000	24.8000	24.8000	+6.119%	5	445	+68.347%
2026-02-12	23.0000	23.3700	23.0000	23.3700	-4.221%	6	440	+78.648%
2026-02-09	24.4000	24.4000	24.4000	24.4000	+6.087%	8	444	+71.107%
2026-02-06	22.6000	23.3500	22.6000	23.0000	+12.195%	11	444	+81.522%
2026-02-05	21.5000	21.6300	20.3600	20.5000	-13.721%	25	434	+103.659%
2026-02-04	24.4000	24.4000	23.7600	23.7600	-11.011%	11	407	+75.715%
2026-02-03	27.3500	27.3500	26.7000	26.7000	+2.692%	6	397	+56.367%
2026-02-02	26.0000	26.0000	26.0000	26.0000	-3.704%	5	393	+60.577%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-15.625%	1	388	+54.630%
2026-01-28	31.0000	32.0000	31.0000	32.0000	+16.874%	2	387	+30.469%
2026-01-26	27.3800	27.3800	27.3800	27.3800	+9.258%	2	389	+52.484%
2026-01-21	25.0600	25.0600	25.0600	25.0600	-5.434%	2	387	+66.600%
2026-01-16	30.0000	30.0000	26.5000	26.5000	-7.018%	3	386	+57.547%
2026-01-14	28.5000	28.5000	28.5000	28.5000	+5.556%	1	386	+46.491%
2026-01-12	27.0000	27.0000	27.0000	27.0000	0.000%	2	387	+54.630%
2026-01-09	27.0000	27.0000	27.0000	27.0000	+1.810%	1	389	+54.630%
2026-01-08	26.5200	26.5200	26.5200	26.5200	-17.640%	1	390	+57.428%
2026-01-07	32.0000	32.2000	32.0000	32.2000	+3.205%	2	390	+29.658%
2026-01-05	30.1000	31.2000	30.1000	31.2000	+9.474%	2	393	+33.814%
2025-12-30	26.1300	28.5000	26.1300	28.5000	+5.556%	11	393	+46.491%
2025-12-29	29.0000	29.0000	27.0000	27.0000	-3.983%	3	389	+54.630%
2025-12-19	28.1200	28.1200	28.1200	28.1200	+11.587%	1	389	+48.471%
2025-12-17	26.5000	26.5000	25.2000	25.2000	-29.014%	4	388	+65.675%
2025-12-12	35.5000	35.5000	35.5000	35.5000	+5.970%	1	389	+17.606%
2025-12-05	33.5000	33.5000	33.5000	33.5000	+12.416%	2	390	+24.627%
2025-12-03	29.8000	29.8000	29.8000	29.8000	+11.402%	3	388	+40.101%
2025-11-25	27.0000	27.0000	26.7500	26.7500	-6.239%	3	391	+56.075%
2025-11-13	28.5400	28.5400	28.5300	28.5300	-8.116%	4	393	+46.337%
2025-11-12	27.2000	31.0500	27.2000	31.0500	+7.069%	3	389	+34.461%
2025-11-10	20.0000	29.0000	20.0000	29.0000	+70.588%	2	389	+43.966%
2025-11-06	17.3000	17.3000	17.0000	17.0000	-10.526%	4	389	+145.588%
2025-11-05	19.0000	19.0000	19.0000	19.0000	-11.422%	1	393	+119.737%
2025-10-31	21.5500	21.5500	21.2000	21.4500	+4.634%	6	392	+94.639%
2025-10-30	14.9000	20.6900	14.6700	20.5000	+48.551%	44	393	+103.659%
2025-10-28	13.8000	13.8000	13.8000	13.8000	-6.122%	1	372	+202.536%
2025-10-27	14.7000	14.7000	14.7000	14.7000	-9.091%	1	374	+184.014%
2025-10-24	16.1700	16.1700	16.1700	16.1700	+1.063%	1	374	+158.194%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+12.676%	1	375	+160.938%
2025-10-22	14.5000	14.5000	13.1800	14.2000	-11.250%	5	376	+194.014%
2025-10-21	16.0000	16.0000	16.0000	16.0000	0.000%	1	374	+160.938%
2025-10-20	16.0000	16.0000	16.0000	16.0000	+8.108%	3	373	+160.938%
2025-10-17	14.8000	14.8000	14.8000	14.8000	-11.642%	2	376	+182.095%
2025-10-15	16.7500	16.7500	16.7500	16.7500	+9.477%	1	376	+149.254%
2025-10-14	15.3000	15.3000	15.3000	15.3000	-5.846%	1	377	+172.876%
2025-10-13	16.2500	16.2500	16.2500	16.2500	+4.839%	2	377	+156.923%
2025-10-10	18.2000	18.2000	15.5000	15.5000	-11.429%	15	379	+169.355%
2025-10-09	17.5000	17.5000	17.5000	17.5000	+1.744%	2	389	+138.571%
2025-10-08	16.5500	17.2200	16.5500	17.2000	+13.907%	64	389	+142.733%
2025-10-07	15.3000	15.3000	15.1000	15.1000	-2.581%	4	391	+176.490%
2025-10-06	14.0000	16.0800	14.0000	15.5000	+29.167%	8	391	+169.355%
2025-10-03	11.7700	12.0000	11.7700	12.0000	+3.270%	3	398	+247.917%
2025-10-02	11.5000	11.6200	11.4000	11.6200	+15.164%	9	399	+259.294%
2025-10-01	10.0900	10.0900	10.0900	10.0900	+14.659%	10	399	+313.776%
2025-09-29	8.8000	8.8000	8.8000	8.8000	+10.000%	3	389	+374.432%
2025-09-26	8.0000	8.0000	8.0000	8.0000	-11.894%	1	387	+421.875%
2025-09-24	9.0800	9.0800	9.0800	9.0800	-3.404%	4	388	+359.802%
2025-09-23	9.4000	9.4000	9.4000	9.4000	+16.049%	1	384	+344.149%
2025-09-18	8.2000	8.4000	8.0500	8.1000	+1.250%	15	385	+415.432%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+33.333%	2	373	+421.875%
2025-09-16	6.0000	6.0000	6.0000	6.0000	+4.167%	1	373	+595.833%
2025-09-15	5.4500	5.8000	5.4500	5.7600	+10.769%	5	374	+624.826%
2025-09-12	5.1000	5.2000	5.1000	5.2000	-5.455%	2	369	+702.885%
2025-09-11	5.8000	5.8000	5.3000	5.5000	-9.091%	124	369	+659.091%
2025-09-10	7.1000	7.2000	6.0300	6.0500	-32.778%	102	358	+590.083%
2025-09-09	10.8700	11.6200	9.0000	9.0000	-10.000%	123	376	+363.889%
2025-09-08	6.4000	10.0000	6.4000	10.0000	+80.180%	158	325	+317.500%
2025-09-05	5.7500	5.8000	5.5500	5.5500	+2.022%	5	281	+652.252%
2025-09-04	5.1000	5.4400	5.1000	5.4400	+2.642%	3	280	+667.463%
2025-09-03	5.5000	5.5200	5.3000	5.3000	-2.752%	8	280	+687.736%
2025-09-02	4.8000	5.5800	4.8000	5.4500	+12.371%	19	279	+666.055%
2025-08-29	4.0000	4.8500	4.0000	4.8500	+16.307%	20	265	+760.825%
2025-08-27	4.0200	4.1700	4.0200	4.1700	+3.731%	6	265	+901.199%
2025-08-26	3.9500	4.0200	3.9500	4.0200	+69.620%	3	265	+938.557%
2025-08-21	2.3700	2.3700	2.3700	2.3700	0.000%	1	265	+1,661.603%
2025-08-20	2.3700	2.3700	2.3700	2.3700	-13.818%	1	264	+1,661.603%
2025-08-19	2.8500	2.8500	2.7500	2.7500	-12.975%	2	263	+1,418.182%
2025-08-18	3.1600	3.1600	3.1600	3.1600	-5.389%	1	262	+1,221.203%
2025-08-14	3.7000	3.7000	3.3400	3.3400	-13.695%	4	261	+1,150.000%
2025-08-13	3.8700	3.8700	3.8700	3.8700	-7.416%	1	258	+978.811%
2025-08-12	4.1800	4.1800	4.1800	4.1800	-9.130%	1	257	+898.804%
2025-08-08	3.8800	5.0500	3.8800	4.6000	+49.351%	18	256	+807.609%
2025-08-07	3.0800	3.0800	3.0800	3.0800	+0.654%	1	245	+1,255.519%
2025-08-06	3.0600	3.0600	3.0600	3.0600	+23.387%	1	244	+1,264.379%
2025-08-04	2.4800	2.4800	2.4800	2.4800	+7.826%	2	244	+1,583.468%
2025-08-01	2.3700	2.3700	2.3000	2.3000	-19.861%	3	244	+1,715.217%
2025-07-25	2.8700	2.8700	2.8700	2.8700	-6.209%	1	241	+1,354.704%
2025-07-24	3.0600	3.0600	3.0600	3.0600	-20.930%	1	240	+1,264.379%
2025-07-21	3.8700	3.8700	3.8700	3.8700	-14.570%	1	239	+978.811%
2025-07-15	4.6500	4.6500	4.5300	4.5300	-6.982%	2	238	+821.634%
2025-07-14	4.8700	4.8700	4.8700	4.8700	+4.731%	1	237	+757.290%
2025-07-11	4.6500	4.6500	4.6500	4.6500	-3.125%	5	236	+797.849%
2025-07-08	4.8000	4.8000	4.8000	4.8000	+3.672%	1	236	+769.792%
2025-07-07	4.6300	4.6300	4.6300	4.6300	+42.901%	2	237	+801.728%
2025-07-01	3.2400	3.2400	3.2400	3.2400	-0.308%	1	238	+1,188.580%
2025-06-30	3.2500	3.2500	3.2500	3.2500	-7.143%	1	238	+1,184.615%
2025-06-25	3.5000	3.5000	3.5000	3.5000	-4.110%	1	238	+1,092.857%
2025-06-24	3.6500	3.6500	3.6500	3.6500	-3.947%	8	237	+1,043.836%
2025-06-18	3.8000	3.8000	3.8000	3.8000	+72.727%	1	238	+998.684%
2025-06-02	1.9900	2.2000	1.9000	2.2000	+2.804%	3	238	+1,797.727%
2025-05-20	2.4200	2.4200	2.1400	2.1400	+18.889%	12	235	+1,850.935%
2025-05-09	1.9400	1.9400	1.8000	1.8000	-28.287%	8	235	+2,219.444%
2025-04-22	2.5500	2.6000	2.5000	2.5100	-16.333%	60	231	+1,563.347%
2025-04-14	3.1000	3.1000	3.0000	3.0000	-31.818%	228	231	+1,291.667%
2025-04-01	4.4000	4.4000	4.4000	4.4000	+2.326%	2	5	+848.864%
2025-03-31	4.3000	4.3000	4.3000	4.3000	-18.868%	1	3	+870.930%
2025-03-12	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+687.736%