Dark

GSAT20270115C50
GSAT Jan 15 2027 50.00 Call (GSAT270115C00050000)
option OPRA

Inactive

Jun 2, 2026

33.63+4.441%(+1.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	33.6300	33.6300	33.6300	33.6300	+4.441%	2	192	0.000%
2026-05-19	32.2000	32.2000	32.2000	32.2000	+0.625%	1	194	+4.441%
2026-05-18	32.0000	32.0000	32.0000	32.0000	-5.882%	1	196	+5.094%
2026-05-12	34.0000	34.0000	34.0000	34.0000	+1.949%	1	196	-1.088%
2026-05-11	33.3500	33.3500	33.3500	33.3500	+1.061%	1	197	+0.840%
2026-05-05	33.0000	33.0000	33.0000	33.0000	-1.961%	1	197	+1.909%
2026-05-04	33.6600	33.6600	33.6600	33.6600	+2.000%	5	198	-0.089%
2026-04-30	32.0000	33.0000	32.0000	33.0000	-1.493%	105	198	+1.909%
2026-04-24	33.5000	33.5000	33.5000	33.5000	+7.717%	1	303	+0.388%
2026-04-22	31.1500	31.1500	31.1000	31.1000	-1.270%	13	304	+8.135%
2026-04-21	31.5000	31.5000	31.5000	31.5000	+2.206%	2	318	+6.762%
2026-04-17	31.1600	31.5000	30.8200	30.8200	-0.900%	281	318	+9.117%
2026-04-15	31.1000	31.1000	31.1000	31.1000	-1.270%	2	178	+8.135%
2026-04-14	30.6000	32.0000	30.6000	31.5000	+17.100%	58	178	+6.762%
2026-04-09	26.9000	26.9000	26.9000	26.9000	+3.462%	50	130	+25.019%
2026-04-06	28.3200	28.3200	26.0000	26.0000	-3.704%	10	98	+29.346%
2026-04-02	29.5000	29.5000	27.0000	27.0000	+13.924%	6	91	+24.556%
2026-04-01	23.5000	23.7000	23.5000	23.7000	+15.049%	3	91	+41.899%
2026-03-31	20.2000	20.6000	20.2000	20.6000	+8.421%	2	90	+63.252%
2026-03-27	18.7400	19.0000	18.7400	19.0000	-11.628%	4	90	+77.000%
2026-03-25	23.8800	25.5500	21.5000	21.5000	+30.303%	13	90	+56.419%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-13.158%	2	87	+103.818%
2026-03-16	19.0000	19.0000	19.0000	19.0000	+2.703%	1	85	+77.000%
2026-03-10	18.5000	18.5000	18.5000	18.5000	+23.995%	1	84	+81.784%
2026-03-09	14.9200	14.9200	14.9200	14.9200	-7.901%	2	84	+125.402%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-19.000%	1	83	+107.593%
2026-03-04	20.0000	20.0000	20.0000	20.0000	+1.010%	1	82	+68.150%
2026-03-02	20.5000	20.5000	19.8000	19.8000	-10.000%	13	81	+69.848%
2026-02-25	21.9000	22.0000	21.9000	22.0000	+13.754%	3	68	+52.864%
2026-02-23	19.3400	19.3400	19.3400	19.3400	+2.274%	10	68	+73.888%
2026-02-20	20.1000	20.1000	18.9100	18.9100	+2.216%	3	58	+77.842%
2026-02-18	18.5000	18.5000	18.5000	18.5000	0.000%	1	60	+81.784%
2026-02-17	18.5000	18.5000	18.5000	18.5000	-1.596%	1	61	+81.784%
2026-02-12	17.0000	18.8000	16.5000	18.8000	+5.796%	5	60	+78.883%
2026-02-11	17.7700	17.7700	17.7700	17.7700	-0.615%	1	57	+89.252%
2026-02-10	18.2200	18.3500	17.8800	17.8800	+11.960%	3	56	+88.087%
2026-02-05	15.9700	15.9700	15.9700	15.9700	-30.565%	1	53	+110.582%
2026-01-29	23.0000	23.0000	23.0000	23.0000	-5.738%	2	53	+46.217%
2026-01-23	24.4000	24.4000	24.4000	24.4000	+1.667%	1	53	+37.828%
2026-01-22	23.1000	24.0000	23.1000	24.0000	+20.000%	4	54	+40.125%
2026-01-12	20.0000	20.0000	20.0000	20.0000	-6.103%	5	56	+68.150%
2026-01-09	21.3000	21.3000	21.3000	21.3000	-10.051%	1	51	+57.887%
2026-01-02	23.6800	23.6800	23.6800	23.6800	+14.951%	5	50	+42.019%
2025-12-30	20.5200	20.6000	20.5200	20.6000	-11.966%	6	47	+63.252%
2025-12-26	23.4000	23.4000	23.4000	23.4000	+22.513%	1	46	+43.718%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-22.041%	1	45	+76.073%
2025-12-16	24.5000	24.5000	24.5000	24.5000	-23.438%	1	45	+37.265%
2025-12-11	32.0000	32.0000	32.0000	32.0000	+16.364%	2	45	+5.094%
2025-12-04	27.5000	27.5000	27.5000	27.5000	+25.000%	4	47	+22.291%
2025-11-25	20.6200	22.0000	20.6200	22.0000	0.000%	6	51	+52.864%
2025-11-24	20.0000	22.0000	20.0000	22.0000	+16.402%	5	55	+52.864%
2025-11-21	17.7500	18.9000	16.0000	18.9000	-4.061%	8	56	+77.937%
2025-11-17	20.3100	20.3100	19.7000	19.7000	-20.565%	2	59	+70.711%
2025-11-14	23.0500	24.8000	22.9300	24.8000	+3.119%	7	60	+35.605%
2025-11-13	24.0500	24.0500	24.0500	24.0500	-3.452%	1	57	+39.834%
2025-11-12	25.0000	25.0000	24.9100	24.9100	+20.048%	2	58	+35.006%
2025-11-10	16.9800	20.7500	16.9800	20.7500	+65.735%	6	58	+62.072%
2025-11-07	14.0000	14.0000	12.5200	12.5200	-1.727%	6	64	+168.610%
2025-11-06	12.7500	12.7500	12.7400	12.7400	-2.000%	4	60	+163.972%
2025-11-05	12.2000	13.0000	12.2000	13.0000	+10.638%	2	58	+158.692%
2025-11-04	12.2000	12.2000	11.7500	11.7500	-9.615%	3	56	+186.213%
2025-11-03	14.8000	15.5000	13.0000	13.0000	-17.722%	16	37	+158.692%
2025-10-31	13.2000	16.0000	13.2000	15.8000	+7.850%	9	37	+112.848%
2025-10-30	14.6500	14.6500	14.6500	14.6500	+22.083%	3	30	+129.556%
2025-10-27	12.0000	12.0000	12.0000	12.0000	-5.882%	3	27	+180.250%
2025-10-23	12.2800	12.7500	12.2800	12.7500	+5.372%	2	27	+163.765%
2025-10-22	12.1000	12.1000	12.1000	12.1000	-6.202%	2	27	+177.934%
2025-10-21	13.0000	13.0000	12.9000	12.9000	+3.200%	2	26	+160.698%
2025-10-20	12.8000	12.8000	12.5000	12.5000	+13.225%	3	24	+169.040%
2025-10-14	11.0800	11.0800	11.0400	11.0400	-7.227%	2	21	+204.620%
2025-10-13	11.9000	11.9000	11.9000	11.9000	-8.462%	1	20	+182.605%
2025-10-08	13.0200	13.0200	12.9500	13.0000	+50.812%	4	20	+158.692%
2025-10-03	8.6200	8.6200	8.6200	8.6200	+14.933%	1	18	+290.139%
2025-10-01	7.5300	7.5300	7.5000	7.5000	+25.000%	5	17	+348.400%
2025-09-24	6.1000	6.1000	6.0000	6.0000	+11.111%	2	14	+460.500%
2025-09-17	5.0000	5.4000	5.0000	5.4000	+63.636%	2	15	+522.778%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-16.456%	2	13	+919.091%
2025-09-10	3.9500	3.9500	3.9500	3.9500	-35.246%	6	13	+751.392%
2025-09-09	7.5000	8.4000	6.1000	6.1000	0.000%	24	0	+451.311%