Dark

GSAT20270115C55
GSAT Jan 15 2027 55.00 Call (GSAT270115C00055000)
option OPRA

EOD

Sep 24, 2026

28.26+3.516%(+0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.2600	28.2600	28.2600	28.2600	+3.516%	1	984	0.000%
2026-09-02	27.3000	27.3000	27.3000	27.3000	+3.802%	1	984	+3.516%
2026-07-30	26.3000	26.3000	26.3000	26.3000	+0.766%	1	985	+7.452%
2026-07-14	26.1000	26.1000	26.1000	26.1000	+1.636%	1	986	+8.276%
2026-06-22	25.6800	25.6800	25.6800	25.6800	-12.949%	1	987	+10.047%
2026-06-01	29.5000	29.5000	29.5000	29.5000	+0.204%	1	987	-4.203%
2026-05-26	29.4400	29.4400	29.4400	29.4400	+2.578%	1	988	-4.008%
2026-05-22	28.7000	28.7000	28.7000	28.7000	+3.237%	1	989	-1.533%
2026-05-18	27.8000	27.8000	27.8000	27.8000	-2.456%	1	990	+1.655%
2026-05-08	28.5000	28.5000	28.5000	28.5000	+1.064%	1	991	-0.842%
2026-05-06	28.2000	28.2000	28.2000	28.2000	+1.439%	2	990	+0.213%
2026-04-28	27.8000	27.8000	27.8000	27.8000	+7.129%	1	992	+1.655%
2026-04-20	25.9500	25.9500	25.9500	25.9500	-0.192%	1	994	+8.902%
2026-04-17	26.2000	26.2400	26.0000	26.0000	+0.814%	3	993	+8.692%
2026-04-16	25.0000	25.7900	25.0000	25.7900	-4.126%	20	992	+9.577%
2026-04-15	26.1500	26.9000	25.9000	26.9000	+5.906%	235	1,003	+5.056%
2026-04-14	26.3000	26.8000	25.4000	25.4000	+14.414%	5	890	+11.260%
2026-04-13	22.1000	22.2000	22.1000	22.2000	+4.225%	2	890	+27.297%
2026-04-10	21.5000	21.5000	21.3000	21.3000	-5.752%	2	889	+32.676%
2026-04-09	22.5000	22.6000	22.5000	22.6000	-8.502%	2	888	+25.044%
2026-04-08	24.9000	24.9000	24.7000	24.7000	+10.268%	2	889	+14.413%
2026-04-07	21.2500	22.6200	21.2500	22.4000	-2.183%	441	890	+26.161%
2026-04-06	22.4500	22.9000	22.4500	22.9000	-3.782%	4	552	+23.406%
2026-04-02	23.9100	24.4000	23.1900	23.8000	+12.264%	30	532	+18.739%
2026-04-01	19.7000	21.2000	19.7000	21.2000	+20.455%	3	532	+33.302%
2026-03-31	17.6000	17.6000	15.4300	17.6000	+17.333%	24	531	+60.568%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-2.597%	5	532	+88.400%
2026-03-27	15.1000	16.4000	15.1000	15.4000	-21.469%	131	530	+83.506%
2026-03-25	19.6100	19.6100	19.6100	19.6100	+23.722%	3	464	+44.110%
2026-03-23	15.1900	15.8500	15.1900	15.8500	+2.258%	13	464	+78.297%
2026-03-20	15.5900	15.5900	15.5000	15.5000	-3.667%	36	462	+82.323%
2026-03-17	16.1300	16.1300	16.0900	16.0900	+4.821%	10	426	+75.637%
2026-03-16	15.3500	15.3500	15.3500	15.3500	+9.253%	1	432	+84.104%
2026-03-11	14.5000	14.6000	14.0500	14.0500	-8.409%	7	432	+101.139%
2026-03-05	14.8500	15.3400	14.8500	15.3400	-12.989%	6	426	+84.224%
2026-03-02	17.6300	17.6300	17.6300	17.6300	+6.848%	2	422	+60.295%
2026-02-18	15.9600	16.5000	15.9600	16.5000	-0.602%	8	420	+71.273%
2026-02-17	16.6000	16.6000	16.6000	16.6000	+5.598%	3	421	+70.241%
2026-02-12	14.5000	15.9700	14.5000	15.7200	-0.506%	9	424	+79.771%
2026-02-11	16.8100	16.8100	15.3500	15.8000	-4.242%	14	415	+78.861%
2026-02-10	17.5000	17.5000	16.5000	16.5000	+3.125%	2	402	+71.273%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-8.676%	1	401	+76.625%
2026-02-02	18.3000	18.3000	17.5200	17.5200	-7.056%	3	401	+61.301%
2026-01-30	18.8500	18.8500	18.8500	18.8500	+4.144%	1	400	+49.920%
2026-01-26	18.1000	18.1000	18.1000	18.1000	+8.383%	1	401	+56.133%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-24.775%	1	402	+69.222%
2026-01-07	22.2000	22.2000	22.2000	22.2000	-1.552%	1	402	+27.297%
2026-01-06	20.0000	22.5500	20.0000	22.5500	+3.440%	2	401	+25.322%
2026-01-05	21.0000	21.8000	21.0000	21.8000	+2.251%	4	398	+29.633%
2025-12-16	21.5000	21.9400	21.3200	21.3200	-15.564%	3	398	+32.552%
2025-12-15	25.2500	25.2500	25.2500	25.2500	-0.591%	1	398	+11.921%
2025-12-08	25.4000	25.4000	25.4000	25.4000	+2.834%	1	399	+11.260%
2025-12-04	24.7000	24.7000	24.7000	24.7000	+30.000%	1	400	+14.413%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-2.564%	2	399	+48.737%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+5.405%	1	399	+44.923%
2025-11-24	18.2000	18.5000	18.2000	18.5000	+15.050%	3	399	+52.757%
2025-11-21	16.0800	16.0800	16.0800	16.0800	-22.618%	2	400	+75.746%
2025-11-18	20.7800	20.7800	20.7800	20.7800	+2.113%	2	400	+35.996%
2025-11-14	20.3500	20.3500	20.3500	20.3500	+1.395%	1	402	+38.870%
2025-11-13	20.0000	20.0700	20.0000	20.0700	-11.391%	3	403	+40.807%
2025-11-12	22.6500	22.6500	22.6500	22.6500	+20.800%	2	404	+24.768%
2025-11-11	18.2500	18.7500	18.0000	18.7500	+1.681%	151	404	+50.720%
2025-11-10	18.7500	19.0100	18.4100	18.4400	+47.520%	58	275	+53.254%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+10.229%	25	225	+126.080%
2025-11-06	11.3400	11.3400	11.3400	11.3400	-6.281%	6	215	+149.206%
2025-11-05	12.1000	12.1000	12.1000	12.1000	+15.238%	1	215	+133.554%
2025-11-04	8.9000	10.7000	8.9000	10.5000	-19.231%	7	215	+169.143%
2025-11-03	13.3000	13.7000	12.9000	13.0000	-0.763%	8	225	+117.385%
2025-10-31	10.5000	13.1000	10.5000	13.1000	-2.891%	2	225	+115.725%
2025-10-30	11.5000	13.5000	11.5000	13.4900	+39.793%	22	225	+109.489%
2025-10-29	9.6500	9.6500	9.6500	9.6500	+0.521%	2	230	+192.850%
2025-10-28	10.0100	10.0100	9.6000	9.6000	-16.739%	21	230	+194.375%
2025-10-27	11.5300	11.5300	11.5300	11.5300	+2.946%	3	228	+145.100%
2025-10-23	11.2000	11.2000	11.2000	11.2000	+21.739%	2	228	+152.321%
2025-10-22	9.7700	9.7700	9.2000	9.2000	-17.857%	3	228	+207.174%
2025-10-21	12.2000	12.2000	11.2000	11.2000	+2.190%	6	227	+152.321%
2025-10-15	11.0500	11.0500	10.9600	10.9600	+14.167%	2	222	+157.847%
2025-10-14	9.6000	9.6000	9.6000	9.6000	-15.044%	4	222	+194.375%
2025-10-13	12.6000	12.6000	11.3000	11.3000	-7.377%	5	222	+150.088%
2025-10-09	12.2000	12.2000	12.2000	12.2000	+5.628%	1	219	+131.639%
2025-10-08	12.2000	12.2000	11.5100	11.5500	+7.944%	52	220	+144.675%
2025-10-07	11.4000	11.4000	10.7000	10.7000	-0.372%	12	196	+164.112%
2025-10-06	11.0000	11.0000	10.7400	10.7400	+30.976%	3	184	+163.128%
2025-10-03	7.2700	8.2000	7.2700	8.2000	+10.811%	2	184	+244.634%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+26.930%	20	183	+281.892%
2025-10-01	5.8400	5.8400	5.8300	5.8300	+8.972%	2	163	+384.734%
2025-09-30	5.3500	5.3500	5.3500	5.3500	-2.727%	11	163	+428.224%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+3.774%	1	162	+413.818%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+16.484%	10	162	+433.208%
2025-09-18	4.7000	4.7000	4.5500	4.5500	+34.218%	14	162	+521.099%
2025-09-16	3.4000	3.4000	3.3900	3.3900	+16.897%	8	151	+733.628%
2025-09-15	2.9000	2.9000	2.9000	2.9000	0.000%	20	144	+874.483%
2025-09-11	2.8000	3.0000	2.8000	2.9000	-6.452%	42	127	+874.483%
2025-09-10	3.2800	3.4400	3.1000	3.1000	-38.000%	50	94	+811.613%
2025-09-09	6.8700	6.9000	5.0000	5.0000	0.000%	82	0	+465.200%