Dark

GSAT20270115C65
GSAT Jan 15 2027 65.00 Call (GSAT270115C00065000)
option OPRA

EOD

Aug 10, 2026

20.80-0.952%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	20.8000	20.8000	20.8000	20.8000	-0.952%	3	153	0.000%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+11.702%	1	150	-0.952%
2026-07-31	18.8000	18.8000	18.8000	18.8000	+2.676%	1	151	+10.638%
2026-07-01	18.3100	18.3100	18.3100	18.3100	+10.970%	1	153	+13.599%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-2.941%	3	153	+26.061%
2026-06-10	17.0000	17.0000	17.0000	17.0000	-6.388%	5	156	+22.353%
2026-06-08	18.1600	18.1600	18.1600	18.1600	-0.220%	2	161	+14.537%
2026-06-05	19.1600	19.1600	18.2000	18.2000	-9.000%	3	159	+14.286%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+6.383%	1	159	+4.000%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+0.858%	1	160	+10.638%
2026-05-18	18.6400	18.6400	18.6400	18.6400	-1.376%	7	168	+11.588%
2026-05-12	18.9000	18.9000	18.9000	18.9000	-0.526%	1	168	+10.053%
2026-05-11	18.7000	19.0000	18.7000	19.0000	0.000%	28	169	+9.474%
2026-05-08	19.0000	19.0000	19.0000	19.0000	+5.205%	2	197	+9.474%
2026-05-07	18.0600	18.0600	18.0600	18.0600	-5.692%	1	199	+15.172%
2026-05-01	19.1500	19.1500	19.1500	19.1500	+5.220%	4	203	+8.616%
2026-04-29	18.2000	18.2000	18.2000	18.2000	-4.211%	1	203	+14.286%
2026-04-24	19.0000	19.0000	19.0000	19.0000	+2.703%	10	204	+9.474%
2026-04-23	18.1000	19.0000	18.1000	18.5000	+7.371%	5	214	+12.432%
2026-04-22	17.6200	17.6200	17.2300	17.2300	+0.760%	2	217	+20.720%
2026-04-20	17.4000	17.7000	17.1000	17.1000	+4.268%	4	219	+21.637%
2026-04-17	16.4000	16.4000	16.4000	16.4000	-4.373%	2	220	+26.829%
2026-04-16	18.0000	18.0000	17.1500	17.1500	+0.292%	3	222	+21.283%
2026-04-15	16.9500	17.1000	16.5000	17.1000	+2.457%	17	221	+21.637%
2026-04-14	16.6900	16.6900	16.6900	16.6900	+0.240%	2	210	+24.626%
2026-04-08	17.0000	17.2500	16.5100	16.6500	+7.419%	7	208	+24.925%
2026-04-07	15.5000	15.5000	15.5000	15.5000	-3.727%	11	203	+34.194%
2026-04-06	16.1000	16.1000	16.1000	16.1000	-2.424%	2	206	+29.193%
2026-04-02	17.6000	17.6000	16.5000	16.5000	+10.000%	11	205	+26.061%
2026-04-01	14.1500	15.0000	14.1500	15.0000	+58.395%	17	205	+38.667%
2026-03-30	9.4700	9.4700	9.4700	9.4700	-34.690%	1	192	+119.641%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+19.835%	1	191	+43.448%
2026-03-24	12.1000	12.1000	12.1000	12.1000	+11.009%	1	190	+71.901%
2026-03-23	10.9000	10.9000	10.9000	10.9000	+3.810%	4	189	+90.826%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-2.326%	1	193	+98.095%
2026-03-11	10.7500	10.7500	10.7500	10.7500	+18.132%	1	193	+93.488%
2026-03-09	8.4000	9.9000	8.2600	9.1000	-17.273%	23	193	+128.571%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-8.333%	3	176	+89.091%
2026-03-02	12.0000	12.0000	12.0000	12.0000	-19.192%	30	175	+73.333%
2026-02-25	14.8500	14.8500	14.8500	14.8500	+22.727%	1	185	+40.067%
2026-02-24	12.1000	12.1000	12.1000	12.1000	+0.833%	4	185	+71.901%
2026-02-20	12.0000	12.0000	12.0000	12.0000	+2.564%	2	181	+73.333%
2026-02-18	11.7000	11.7000	11.7000	11.7000	-6.250%	14	181	+77.778%
2026-02-09	12.4800	12.4800	12.4800	12.4800	-12.113%	1	181	+66.667%
2026-02-03	14.2000	14.2000	14.2000	14.2000	-13.415%	2	180	+46.479%
2026-01-28	16.4000	16.4000	16.4000	16.4000	+8.037%	1	178	+26.829%
2026-01-22	15.1900	15.1900	15.1800	15.1800	+22.321%	10	179	+37.022%
2026-01-20	12.4100	12.4100	12.4100	12.4100	-26.087%	8	171	+67.607%
2026-01-16	17.0000	17.0000	16.7900	16.7900	+6.603%	5	176	+23.883%
2026-01-15	15.9100	15.9100	15.7500	15.7500	-1.563%	4	176	+32.063%
2026-01-14	15.2500	16.0000	15.2500	16.0000	-1.538%	2	172	+30.000%
2026-01-13	16.5000	16.5000	16.2500	16.2500	+1.563%	5	170	+28.000%
2026-01-12	13.2000	16.1100	13.2000	16.0000	+11.188%	5	166	+30.000%
2026-01-09	14.0000	14.3900	14.0000	14.3900	+1.267%	10	167	+44.545%
2026-01-08	16.1000	16.1000	14.2100	14.2100	-19.944%	4	157	+46.376%
2026-01-06	17.7500	17.7500	17.7500	17.7500	+3.198%	1	154	+17.183%
2026-01-05	16.2000	17.2000	16.2000	17.2000	+2.381%	2	154	+20.930%
2026-01-02	16.1500	16.8000	16.1500	16.8000	+12.000%	4	154	+23.810%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-11.765%	2	154	+38.667%
2025-12-30	14.7000	17.5000	14.2000	17.0000	+17.241%	17	154	+22.353%
2025-12-29	15.2500	15.2500	14.5000	14.5000	-13.690%	60	139	+43.448%
2025-12-24	16.8000	16.8000	16.8000	16.8000	-2.778%	1	147	+23.810%
2025-12-23	18.0000	18.0000	17.2800	17.2800	-7.594%	7	147	+20.370%
2025-12-22	18.7000	18.7000	18.7000	18.7000	+17.610%	30	141	+11.230%
2025-12-19	15.9000	15.9000	15.9000	15.9000	-10.423%	1	111	+30.818%
2025-12-16	19.3800	19.4200	17.7500	17.7500	-12.990%	61	110	+17.183%
2025-12-15	20.4000	20.4000	20.4000	20.4000	-6.207%	5	50	+1.961%
2025-12-10	21.7500	21.7500	21.7500	21.7500	+9.572%	4	55	-4.368%
2025-12-08	19.5700	19.8500	19.5700	19.8500	-3.171%	10	51	+4.786%
2025-12-05	20.5000	20.5000	20.5000	20.5000	+6.826%	2	43	+1.463%
2025-12-04	18.2000	19.2500	18.2000	19.1900	+27.933%	14	41	+8.390%
2025-11-28	15.0000	15.0000	15.0000	15.0000	+19.048%	3	28	+38.667%
2025-11-21	12.6000	12.6000	12.6000	12.6000	-16.000%	2	26	+65.079%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+9.091%	1	28	+38.667%
2025-11-18	13.7500	13.7500	13.7500	13.7500	-25.676%	1	28	+51.273%
2025-11-13	18.5000	18.5000	18.5000	18.5000	-2.116%	2	29	+12.432%
2025-11-12	18.6000	18.9000	17.8500	18.9000	+28.136%	10	27	+10.053%
2025-11-11	14.7500	14.7500	14.7500	14.7500	+70.520%	1	17	+41.017%
2025-11-06	8.6500	8.6500	8.6500	8.6500	+9.494%	1	17	+140.462%
2025-11-04	7.5000	8.0000	7.5000	7.9000	-13.187%	9	16	+163.291%
2025-10-31	9.1000	9.1000	9.1000	9.1000	+21.821%	1	9	+128.571%
2025-10-22	7.4700	7.4700	7.4700	7.4700	-15.878%	2	9	+178.447%
2025-10-21	8.8800	8.8800	8.8800	8.8800	+0.909%	1	7	+134.234%
2025-10-10	8.9000	8.9000	8.8000	8.8000	-6.681%	5	6	+136.364%
2025-10-08	9.4300	9.4300	9.4300	9.4300	0.000%	1	0	+120.573%