Dark

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

EOD

Jun 22, 2026

25.68-12.949%(-3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	25.6800	25.6800	25.6800	25.6800	-12.949%	1	987	0.000%
2026-06-01	29.5000	29.5000	29.5000	29.5000	+0.204%	1	987	-12.949%
2026-05-26	29.4400	29.4400	29.4400	29.4400	+2.578%	1	988	-12.772%
2026-05-22	28.7000	28.7000	28.7000	28.7000	+3.237%	1	989	-10.523%
2026-05-18	27.8000	27.8000	27.8000	27.8000	-2.456%	1	990	-7.626%
2026-05-08	28.5000	28.5000	28.5000	28.5000	+1.064%	1	991	-9.895%
2026-05-06	28.2000	28.2000	28.2000	28.2000	+1.439%	2	990	-8.936%
2026-04-28	27.8000	27.8000	27.8000	27.8000	+7.129%	1	992	-7.626%
2026-04-20	25.9500	25.9500	25.9500	25.9500	-0.192%	1	994	-1.040%
2026-04-17	26.2000	26.2400	26.0000	26.0000	+0.814%	3	993	-1.231%
2026-04-16	25.0000	25.7900	25.0000	25.7900	-4.126%	20	992	-0.427%
2026-04-15	26.1500	26.9000	25.9000	26.9000	+5.906%	235	1,003	-4.535%
2026-04-14	26.3000	26.8000	25.4000	25.4000	+14.414%	5	890	+1.102%
2026-04-13	22.1000	22.2000	22.1000	22.2000	+4.225%	2	890	+15.676%
2026-04-10	21.5000	21.5000	21.3000	21.3000	-5.752%	2	889	+20.563%
2026-04-09	22.5000	22.6000	22.5000	22.6000	-8.502%	2	888	+13.628%
2026-04-08	24.9000	24.9000	24.7000	24.7000	+10.268%	2	889	+3.968%
2026-04-07	21.2500	22.6200	21.2500	22.4000	-2.183%	441	890	+14.643%
2026-04-06	22.4500	22.9000	22.4500	22.9000	-3.782%	4	552	+12.140%
2026-04-02	23.9100	24.4000	23.1900	23.8000	+12.264%	30	532	+7.899%
2026-04-01	19.7000	21.2000	19.7000	21.2000	+20.455%	3	532	+21.132%
2026-03-31	17.6000	17.6000	15.4300	17.6000	+17.333%	24	531	+45.909%
2026-03-30	15.0000	15.0000	15.0000	15.0000	-2.597%	5	532	+71.200%
2026-03-27	15.1000	16.4000	15.1000	15.4000	-21.469%	131	530	+66.753%
2026-03-25	19.6100	19.6100	19.6100	19.6100	+23.722%	3	464	+30.954%
2026-03-23	15.1900	15.8500	15.1900	15.8500	+2.258%	13	464	+62.019%
2026-03-20	15.5900	15.5900	15.5000	15.5000	-3.667%	36	462	+65.677%
2026-03-17	16.1300	16.1300	16.0900	16.0900	+4.821%	10	426	+59.602%
2026-03-16	15.3500	15.3500	15.3500	15.3500	+9.253%	1	432	+67.296%
2026-03-11	14.5000	14.6000	14.0500	14.0500	-8.409%	7	432	+82.776%
2026-03-05	14.8500	15.3400	14.8500	15.3400	-12.989%	6	426	+67.405%
2026-03-02	17.6300	17.6300	17.6300	17.6300	+6.848%	2	422	+45.661%
2026-02-18	15.9600	16.5000	15.9600	16.5000	-0.602%	8	420	+55.636%
2026-02-17	16.6000	16.6000	16.6000	16.6000	+5.598%	3	421	+54.699%
2026-02-12	14.5000	15.9700	14.5000	15.7200	-0.506%	9	424	+63.359%
2026-02-11	16.8100	16.8100	15.3500	15.8000	-4.242%	14	415	+62.532%
2026-02-10	17.5000	17.5000	16.5000	16.5000	+3.125%	2	402	+55.636%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-8.676%	1	401	+60.500%
2026-02-02	18.3000	18.3000	17.5200	17.5200	-7.056%	3	401	+46.575%
2026-01-30	18.8500	18.8500	18.8500	18.8500	+4.144%	1	400	+36.233%
2026-01-26	18.1000	18.1000	18.1000	18.1000	+8.383%	1	401	+41.878%
2026-01-09	16.7000	16.7000	16.7000	16.7000	-24.775%	1	402	+53.772%
2026-01-07	22.2000	22.2000	22.2000	22.2000	-1.552%	1	402	+15.676%
2026-01-06	20.0000	22.5500	20.0000	22.5500	+3.440%	2	401	+13.880%
2026-01-05	21.0000	21.8000	21.0000	21.8000	+2.251%	4	398	+17.798%
2025-12-16	21.5000	21.9400	21.3200	21.3200	-15.564%	3	398	+20.450%
2025-12-15	25.2500	25.2500	25.2500	25.2500	-0.591%	1	398	+1.703%
2025-12-08	25.4000	25.4000	25.4000	25.4000	+2.834%	1	399	+1.102%
2025-12-04	24.7000	24.7000	24.7000	24.7000	+30.000%	1	400	+3.968%
2025-12-02	19.0000	19.0000	19.0000	19.0000	-2.564%	2	399	+35.158%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+5.405%	1	399	+31.692%
2025-11-24	18.2000	18.5000	18.2000	18.5000	+15.050%	3	399	+38.811%
2025-11-21	16.0800	16.0800	16.0800	16.0800	-22.618%	2	400	+59.701%
2025-11-18	20.7800	20.7800	20.7800	20.7800	+2.113%	2	400	+23.580%
2025-11-14	20.3500	20.3500	20.3500	20.3500	+1.395%	1	402	+26.192%
2025-11-13	20.0000	20.0700	20.0000	20.0700	-11.391%	3	403	+27.952%
2025-11-12	22.6500	22.6500	22.6500	22.6500	+20.800%	2	404	+13.377%
2025-11-11	18.2500	18.7500	18.0000	18.7500	+1.681%	151	404	+36.960%
2025-11-10	18.7500	19.0100	18.4100	18.4400	+47.520%	58	275	+39.262%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+10.229%	25	225	+105.440%
2025-11-06	11.3400	11.3400	11.3400	11.3400	-6.281%	6	215	+126.455%
2025-11-05	12.1000	12.1000	12.1000	12.1000	+15.238%	1	215	+112.231%
2025-11-04	8.9000	10.7000	8.9000	10.5000	-19.231%	7	215	+144.571%
2025-11-03	13.3000	13.7000	12.9000	13.0000	-0.763%	8	225	+97.538%
2025-10-31	10.5000	13.1000	10.5000	13.1000	-2.891%	2	225	+96.031%
2025-10-30	11.5000	13.5000	11.5000	13.4900	+39.793%	22	225	+90.363%
2025-10-29	9.6500	9.6500	9.6500	9.6500	+0.521%	2	230	+166.114%
2025-10-28	10.0100	10.0100	9.6000	9.6000	-16.739%	21	230	+167.500%
2025-10-27	11.5300	11.5300	11.5300	11.5300	+2.946%	3	228	+122.723%
2025-10-23	11.2000	11.2000	11.2000	11.2000	+21.739%	2	228	+129.286%
2025-10-22	9.7700	9.7700	9.2000	9.2000	-17.857%	3	228	+179.130%
2025-10-21	12.2000	12.2000	11.2000	11.2000	+2.190%	6	227	+129.286%
2025-10-15	11.0500	11.0500	10.9600	10.9600	+14.167%	2	222	+134.307%
2025-10-14	9.6000	9.6000	9.6000	9.6000	-15.044%	4	222	+167.500%
2025-10-13	12.6000	12.6000	11.3000	11.3000	-7.377%	5	222	+127.257%
2025-10-09	12.2000	12.2000	12.2000	12.2000	+5.628%	1	219	+110.492%
2025-10-08	12.2000	12.2000	11.5100	11.5500	+7.944%	52	220	+122.338%
2025-10-07	11.4000	11.4000	10.7000	10.7000	-0.372%	12	196	+140.000%
2025-10-06	11.0000	11.0000	10.7400	10.7400	+30.976%	3	184	+139.106%
2025-10-03	7.2700	8.2000	7.2700	8.2000	+10.811%	2	184	+213.171%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+26.930%	20	183	+247.027%
2025-10-01	5.8400	5.8400	5.8300	5.8300	+8.972%	2	163	+340.480%
2025-09-30	5.3500	5.3500	5.3500	5.3500	-2.727%	11	163	+380.000%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+3.774%	1	162	+366.909%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+16.484%	10	162	+384.528%
2025-09-18	4.7000	4.7000	4.5500	4.5500	+34.218%	14	162	+464.396%
2025-09-16	3.4000	3.4000	3.3900	3.3900	+16.897%	8	151	+657.522%
2025-09-15	2.9000	2.9000	2.9000	2.9000	0.000%	20	144	+785.517%
2025-09-11	2.8000	3.0000	2.8000	2.9000	-6.452%	42	127	+785.517%
2025-09-10	3.2800	3.4400	3.1000	3.1000	-38.000%	50	94	+728.387%
2025-09-09	6.8700	6.9000	5.0000	5.0000	0.000%	82	0	+413.600%