Dark

GSAT20270115C60
GSAT Jan 15 2027 60.00 Call (GSAT270115C00060000)
option OPRA

EOD

Sep 22, 2026

23.45+3.304%(+0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	22.8000	23.4500	22.8000	23.4500	+3.304%	4	157	0.000%
2026-09-14	23.2000	23.2000	22.7000	22.7000	-2.991%	2	161	+3.304%
2026-08-13	23.4000	23.4000	23.4000	23.4000	-6.400%	5	163	+0.214%
2026-08-03	25.0000	25.0000	25.0000	25.0000	+12.108%	1	168	-6.200%
2026-07-01	23.2000	23.2000	22.3000	22.3000	+8.993%	9	169	+5.157%
2026-06-25	20.4600	20.4600	20.4600	20.4600	-5.714%	1	173	+14.614%
2026-06-16	21.7000	21.7000	21.7000	21.7000	-0.913%	1	174	+8.065%
2026-06-12	21.9000	21.9000	21.9000	21.9000	-12.400%	4	175	+7.078%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+7.296%	60	179	-6.200%
2026-05-15	23.3000	23.3000	23.3000	23.3000	-0.893%	1	239	+0.644%
2026-05-11	21.0000	23.5100	21.0000	23.5100	+2.217%	7	240	-0.255%
2026-05-08	23.0000	23.0000	23.0000	23.0000	0.000%	1	244	+1.957%
2026-05-07	23.0000	23.0000	23.0000	23.0000	-3.402%	1	246	+1.957%
2026-05-06	23.3000	23.8100	23.3000	23.8100	+2.585%	2	246	-1.512%
2026-04-29	23.2100	23.2100	23.2100	23.2100	-2.397%	2	248	+1.034%
2026-04-27	22.7000	23.7800	22.7000	23.7800	-0.917%	2	250	-1.388%
2026-04-24	24.0000	24.0000	24.0000	24.0000	+6.667%	2	251	-2.292%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+2.273%	15	253	+4.222%
2026-04-21	22.5000	22.5000	22.0000	22.0000	-0.452%	50	315	+6.591%
2026-04-20	21.1000	22.1000	21.1000	22.1000	+4.739%	10	315	+6.109%
2026-04-17	22.0000	22.0000	21.1000	21.1000	+8.763%	7	325	+11.137%
2026-04-16	19.4000	19.4000	19.4000	19.4000	-9.346%	3	330	+20.876%
2026-04-15	21.5000	21.5000	21.4000	21.4000	-2.059%	3	331	+9.579%
2026-04-14	21.5400	22.2000	21.2000	21.8500	+12.051%	45	332	+7.323%
2026-04-13	18.6500	19.5000	18.4000	19.5000	+5.405%	17	359	+20.256%
2026-04-10	22.0000	22.0000	18.5000	18.5000	-5.128%	20	345	+26.757%
2026-04-08	19.5000	19.5000	19.5000	19.5000	+2.632%	4	336	+20.256%
2026-04-06	18.8000	19.0500	18.8000	19.0000	-1.554%	8	336	+23.421%
2026-04-02	20.0000	20.0000	19.3000	19.3000	+14.881%	61	274	+21.503%
2026-04-01	17.0500	17.1500	16.7600	16.8000	+40.000%	11	274	+39.583%
2026-03-30	13.1000	13.1000	12.0000	12.0000	-6.905%	7	264	+95.417%
2026-03-27	12.7500	12.9500	12.7500	12.8900	+20.467%	7	259	+81.924%
2026-03-26	13.7000	13.7000	10.0000	10.7000	-38.329%	25	261	+119.159%
2026-03-25	17.3500	17.3500	17.3500	17.3500	+17.230%	1	258	+35.159%
2026-03-24	14.0000	14.8000	14.0000	14.8000	+12.891%	11	259	+58.446%
2026-03-20	13.1100	13.1100	13.1100	13.1100	+7.108%	5	248	+78.871%
2026-03-19	12.2400	12.2400	12.2400	12.2400	-1.211%	1	243	+91.585%
2026-03-18	12.3900	12.3900	12.3900	12.3900	-8.561%	3	244	+89.266%
2026-03-17	13.5500	13.5500	13.5500	13.5500	+1.119%	1	244	+73.063%
2026-03-16	13.4900	13.4900	13.4000	13.4000	+22.263%	4	245	+75.000%
2026-03-12	10.9600	10.9600	10.9600	10.9600	-11.255%	9	241	+113.960%
2026-03-11	12.3500	12.3500	12.3500	12.3500	-1.984%	3	241	+89.879%
2026-03-10	12.2000	14.0000	12.2000	12.6000	+15.596%	14	242	+86.111%
2026-03-09	10.2000	10.9000	10.2000	10.9000	-11.020%	4	228	+115.138%
2026-03-06	12.2500	12.2500	12.2500	12.2500	-21.474%	1	225	+91.429%
2026-03-04	15.6000	15.6000	15.6000	15.6000	+11.429%	9	225	+50.321%
2026-02-26	14.0000	14.0000	14.0000	14.0000	-9.677%	1	216	+67.500%
2026-02-24	16.1000	16.6500	15.5000	15.5000	+23.901%	10	217	+51.290%
2026-02-19	13.3000	13.3000	12.5100	12.5100	-10.643%	10	212	+87.450%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-9.677%	9	217	+67.500%
2026-02-13	15.5000	15.5000	15.5000	15.5000	+28.099%	2	206	+51.290%
2026-02-12	11.5000	13.0000	11.5000	12.1000	-10.370%	24	206	+93.802%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+21.622%	2	198	+73.704%
2026-02-06	14.9000	14.9000	11.1000	11.1000	-5.932%	6	198	+111.261%
2026-02-05	11.8000	11.8000	11.8000	11.8000	-28.830%	10	198	+98.729%
2026-01-30	16.5800	16.5800	16.5800	16.5800	-2.814%	10	190	+41.435%
2026-01-27	15.4000	18.0000	15.4000	17.0600	+2.156%	21	180	+37.456%
2026-01-26	16.7000	16.7000	16.7000	16.7000	-12.105%	9	168	+40.419%
2026-01-23	19.0000	19.0000	19.0000	19.0000	0.000%	3	159	+23.421%
2026-01-22	17.4200	19.0000	17.3500	19.0000	+31.034%	14	156	+23.421%
2026-01-21	16.0000	16.0700	14.5000	14.5000	-4.605%	13	152	+61.724%
2026-01-20	14.5000	16.0000	14.5000	15.2000	-3.431%	44	141	+54.276%
2026-01-16	17.0000	17.0000	15.7400	15.7400	-12.067%	2	97	+48.983%
2026-01-15	17.2000	17.9000	17.2000	17.9000	+5.170%	2	97	+31.006%
2026-01-14	17.2000	17.2000	17.0000	17.0200	-11.813%	5	96	+37.779%
2026-01-13	18.4000	19.3000	18.4000	19.3000	+5.177%	2	100	+21.503%
2026-01-12	16.5000	18.3500	16.5000	18.3500	+12.577%	9	98	+27.793%
2026-01-09	15.9000	16.4000	15.9000	16.3000	-4.118%	22	103	+43.865%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-20.930%	3	81	+37.941%
2026-01-05	21.5000	21.5000	21.5000	21.5000	+29.518%	1	78	+9.070%
2025-12-30	16.6000	16.6000	16.6000	16.6000	-8.287%	2	78	+41.265%
2025-12-26	20.4000	20.4000	17.3600	18.1000	-4.737%	6	76	+29.558%
2025-12-23	18.5000	19.0000	18.4000	19.0000	-9.524%	4	72	+23.421%
2025-12-22	20.5000	21.0000	20.5000	21.0000	+19.318%	4	68	+11.667%
2025-12-19	17.6000	17.6000	17.6000	17.6000	+12.821%	2	68	+33.239%
2025-12-18	16.0000	16.2000	15.6000	15.6000	-13.333%	17	68	+50.321%
2025-12-17	18.0000	18.0000	18.0000	18.0000	-3.174%	1	51	+30.278%
2025-12-16	18.5900	18.5900	18.5900	18.5900	-22.380%	1	50	+26.143%
2025-12-11	25.0500	25.0500	23.8000	23.9500	+8.864%	8	51	-2.088%
2025-12-09	21.5000	22.0000	21.5000	22.0000	-2.222%	5	51	+6.591%
2025-12-05	22.4000	22.5000	22.4000	22.5000	+4.895%	2	52	+4.222%
2025-12-04	22.5000	22.5000	21.4500	21.4500	+25.439%	3	50	+9.324%
2025-12-02	17.1000	17.1000	17.1000	17.1000	-0.870%	1	51	+37.135%
2025-11-28	17.2500	17.2500	17.2500	17.2500	+21.053%	4	50	+35.942%
2025-11-21	14.2500	14.2500	14.2500	14.2500	-4.682%	1	46	+64.561%
2025-11-20	15.0000	15.0000	14.9500	14.9500	-15.917%	6	46	+56.856%
2025-11-19	18.0000	18.0000	17.7800	17.7800	-7.540%	2	41	+31.890%
2025-11-13	19.2300	19.2300	19.2300	19.2300	-5.735%	2	39	+21.945%
2025-11-12	20.0000	20.5000	20.0000	20.4000	+21.429%	16	39	+14.951%
2025-11-11	17.0200	17.0200	16.3200	16.8000	-1.754%	12	51	+39.583%
2025-11-10	16.4000	17.1000	16.4000	17.1000	+71.000%	6	41	+37.135%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+11.111%	1	35	+134.500%
2025-11-05	8.3000	9.0000	8.2000	9.0000	-3.226%	22	35	+160.556%
2025-11-04	9.3000	9.3000	9.3000	9.3000	-19.828%	1	13	+152.151%
2025-11-03	11.6000	11.6000	11.6000	11.6000	+22.105%	1	11	+102.155%
2025-10-30	9.1000	12.2000	8.9200	9.5000	+14.458%	7	11	+146.842%
2025-10-29	8.3000	8.3000	8.3000	8.3000	-18.866%	1	6	+182.530%
2025-10-24	10.2300	10.2300	10.2300	10.2300	+5.464%	1	6	+129.228%
2025-10-10	10.0000	10.2000	9.7000	9.7000	-11.416%	3	6	+141.753%
2025-10-09	10.5300	10.9500	10.5300	10.9500	+1.860%	2	0	+114.155%
2025-10-08	10.6100	10.7500	10.6100	10.7500	0.000%	3	0	+118.140%