Dark

GSAT20270115C70
GSAT Jan 15 2027 70.00 Call (GSAT270115C00070000)
option OPRA

EOD

Jun 22, 2026

12.02-12.645%(-1.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	12.0200	12.0200	12.0200	12.0200	-12.645%	3	502	0.000%
2026-06-05	12.0000	13.7600	12.0000	13.7600	-5.038%	2	505	-12.645%
2026-06-03	14.4900	14.4900	14.4900	14.4900	-5.294%	6	506	-17.046%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+17.692%	3	512	-21.438%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-18.342%	14	515	-7.538%
2026-05-28	15.9200	15.9200	15.9200	15.9200	+14.532%	2	529	-24.497%
2026-05-19	13.9000	13.9000	13.9000	13.9000	+1.460%	4	529	-13.525%
2026-05-07	13.8400	13.8400	13.7000	13.7000	-10.574%	3	533	-12.263%
2026-05-06	15.3200	15.3200	15.3200	15.3200	+4.218%	25	535	-21.540%
2026-05-04	14.7000	14.7000	14.7000	14.7000	-2.000%	2	510	-18.231%
2026-04-30	14.0000	15.0000	14.0000	15.0000	+5.634%	3	511	-19.867%
2026-04-29	14.2100	14.2100	14.2000	14.2000	+9.399%	5	513	-15.352%
2026-04-22	12.9800	12.9800	12.9800	12.9800	-0.154%	1	516	-7.396%
2026-04-21	13.0000	13.0000	13.0000	13.0000	0.000%	1	517	-7.538%
2026-04-20	12.6000	13.0000	12.6000	13.0000	+2.362%	3	517	-7.538%
2026-04-17	13.0000	13.0000	12.5000	12.7000	-0.079%	15	516	-5.354%
2026-04-15	13.3800	13.3800	12.7100	12.7100	-5.852%	4	531	-5.429%
2026-04-14	13.3000	13.8000	13.2000	13.5000	+11.570%	35	528	-10.963%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-16.552%	5	520	-0.661%
2026-04-08	13.0000	14.6000	13.0000	14.5000	+18.464%	6	515	-17.103%
2026-04-07	12.6000	12.8700	12.2400	12.2400	+2.000%	10	514	-1.797%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-22.078%	2	514	+0.167%
2026-04-02	13.0000	15.4000	13.0000	15.4000	+71.111%	22	488	-21.948%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+38.462%	1	488	+33.556%
2026-03-26	7.5000	7.5000	6.5000	6.5000	-31.144%	2	487	+84.923%
2026-03-25	10.0000	13.5000	9.4400	9.4400	-0.632%	47	485	+27.331%
2026-03-24	9.5000	9.5000	9.5000	9.5000	+1.064%	2	495	+26.526%
2026-03-23	9.4000	9.4000	9.4000	9.4000	+17.500%	1	493	+27.872%
2026-03-20	10.0000	10.0000	8.0000	8.0000	-8.046%	2	494	+50.250%
2026-03-18	8.7000	8.7000	8.7000	8.7000	-12.913%	4	492	+38.161%
2026-03-17	9.9900	9.9900	9.9900	9.9900	+6.277%	4	492	+20.320%
2026-03-16	9.6400	9.6400	9.4000	9.4000	+12.710%	12	492	+27.872%
2026-03-13	8.3400	8.3400	8.3400	8.3400	+1.091%	1	502	+44.125%
2026-03-12	8.0000	8.2500	8.0000	8.2500	-8.333%	2	502	+45.697%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+10.974%	1	500	+33.556%
2026-03-09	7.2000	8.2000	7.0700	8.1100	+1.375%	17	499	+48.212%
2026-03-06	9.0000	9.0000	8.0000	8.0000	-5.882%	14	482	+50.250%
2026-03-05	9.0500	9.0500	8.5000	8.5000	-19.048%	14	474	+41.412%
2026-03-04	11.5000	11.5000	10.5000	10.5000	0.000%	7	460	+14.476%
2026-03-03	10.5000	10.5000	10.5000	10.5000	-12.500%	1	453	+14.476%
2026-03-02	9.0000	12.0000	9.0000	12.0000	+4.348%	8	452	+0.167%
2026-02-27	9.0000	11.5000	9.0000	11.5000	+15.000%	3	444	+4.522%
2026-02-26	10.0000	10.0000	10.0000	10.0000	-21.875%	2	441	+20.200%
2026-02-25	13.6000	13.6000	12.8000	12.8000	+10.345%	15	437	-6.094%
2026-02-24	11.6000	11.6000	11.6000	11.6000	+0.870%	3	437	+3.621%
2026-02-23	10.9400	11.5000	10.9400	11.5000	+7.076%	6	437	+4.522%
2026-02-20	10.7400	10.7400	10.7400	10.7400	+18.282%	1	434	+11.918%
2026-02-12	9.5000	9.5000	9.0800	9.0800	-4.421%	20	433	+32.379%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+5.556%	1	430	+26.526%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+7.143%	1	425	+33.556%
2026-02-05	9.0000	9.0000	8.4000	8.4000	-15.578%	3	425	+43.095%
2026-02-04	11.0000	11.0000	9.9500	9.9500	-19.106%	14	423	+20.804%
2026-02-03	12.3000	12.3000	12.3000	12.3000	-0.806%	1	410	-2.276%
2026-02-02	12.4000	12.4000	12.4000	12.4000	-0.800%	1	409	-3.065%
2026-01-30	12.5000	12.5000	12.5000	12.5000	-8.088%	1	408	-3.840%
2026-01-29	13.6000	13.6000	13.6000	13.6000	-18.072%	1	407	-11.618%
2026-01-28	16.3000	16.7500	16.3000	16.6000	+32.800%	5	408	-27.590%
2026-01-27	12.1000	12.5000	12.1000	12.5000	+4.167%	3	405	-3.840%
2026-01-26	13.7000	14.5000	12.0000	12.0000	+10.497%	11	403	+0.167%
2026-01-21	11.0000	11.0000	10.8600	10.8600	-8.354%	2	394	+10.681%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-1.250%	2	393	+1.435%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-16.667%	1	390	+0.167%
2026-01-14	13.5000	14.4000	13.3500	14.4000	-0.690%	5	390	-16.528%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+1.399%	1	385	-17.103%
2026-01-12	13.2000	14.3000	13.2000	14.3000	+19.167%	4	384	-15.944%
2026-01-08	13.0000	13.0000	12.0000	12.0000	-7.692%	2	382	+0.167%
2026-01-07	15.5000	15.5000	13.0000	13.0000	-18.750%	4	380	-7.538%
2026-01-06	15.6700	16.0000	15.6700	16.0000	+14.286%	13	376	-24.875%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-3.448%	10	363	-14.143%
2025-12-23	15.0000	15.0000	14.5000	14.5000	-12.651%	19	353	-17.103%
2025-12-22	16.6000	16.6000	16.6000	16.6000	+16.084%	5	339	-27.590%
2025-12-17	14.3000	14.3000	14.3000	14.3000	-8.333%	5	344	-15.944%
2025-12-16	15.6000	15.6000	15.6000	15.6000	-17.021%	1	339	-22.949%
2025-12-15	18.8000	18.8000	18.8000	18.8000	-14.545%	1	339	-36.064%
2025-12-12	22.0000	22.0000	22.0000	22.0000	+3.774%	2	339	-45.364%
2025-12-10	19.2000	21.2000	19.2000	21.2000	+17.778%	2	337	-43.302%
2025-12-08	20.0000	20.0000	18.0000	18.0000	-11.765%	3	335	-33.222%
2025-12-05	20.4000	20.4000	20.4000	20.4000	+12.707%	1	334	-41.078%
2025-12-04	16.9500	18.1000	16.8000	18.1000	+50.833%	6	334	-33.591%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+20.000%	1	330	+0.167%
2025-11-21	10.5000	10.5000	10.0000	10.0000	-20.635%	39	330	+20.200%
2025-11-19	14.3000	14.3000	12.6000	12.6000	+4.132%	101	368	-4.603%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-15.385%	1	268	-0.661%
2025-11-14	14.3000	14.3000	14.3000	14.3000	0.000%	50	268	-15.944%
2025-11-13	14.9500	14.9500	14.3000	14.3000	-4.667%	3	263	-15.944%
2025-11-12	16.0900	16.0900	15.0000	15.0000	+18.203%	26	264	-19.867%
2025-11-11	12.6900	12.6900	12.6900	12.6900	-3.864%	25	261	-5.280%
2025-11-10	13.8000	13.8000	13.2000	13.2000	+48.315%	39	261	-8.939%
2025-11-07	5.5000	8.9000	5.5000	8.9000	+20.270%	30	231	+35.056%
2025-11-06	7.3000	7.5000	7.2000	7.4000	+1.370%	59	211	+62.432%
2025-11-05	6.7000	7.3000	6.7000	7.3000	+4.286%	39	152	+64.658%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-22.907%	1	113	+71.714%
2025-10-31	7.0000	9.0800	7.0000	9.0800	+53.898%	7	113	+32.379%
2025-10-30	6.0000	7.7800	5.9000	5.9000	-15.714%	9	116	+103.729%
2025-10-27	8.0000	8.0000	7.0000	7.0000	-25.532%	65	46	+71.714%
2025-10-24	9.4000	9.4000	9.4000	9.4000	+12.575%	1	46	+27.872%
2025-10-23	8.9000	8.9000	8.3500	8.3500	+4.375%	30	46	+43.952%
2025-10-21	8.0000	8.0000	8.0000	8.0000	0.000%	1	17	+50.250%
2025-10-15	8.0000	8.0000	8.0000	8.0000	+3.896%	5	16	+50.250%
2025-10-10	9.2000	9.2000	7.7000	7.7000	0.000%	11	11	+56.104%