Dark

GSAT20270115C80
GSAT Jan 15 2027 80.00 Call (GSAT270115C00080000)
option OPRA

EOD

Sep 25, 2026

4.30-10.417%(-0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.6600	5.7500	4.3000	4.3000	-10.417%	11	1,001	0.000%
2026-09-23	4.8000	4.8000	4.8000	4.8000	-7.692%	5	1,001	-10.417%
2026-09-22	5.1000	5.2000	5.1000	5.2000	-15.309%	25	1,006	-17.308%
2026-09-21	5.6500	7.1000	5.6300	6.1400	+7.909%	9	1,031	-29.967%
2026-09-18	5.6900	5.6900	5.6900	5.6900	-3.559%	3	1,030	-24.429%
2026-09-17	6.3300	7.7000	5.9000	5.9000	+22.407%	82	1,030	-27.119%
2026-09-16	4.8200	4.9000	4.8000	4.8200	-5.490%	75	1,021	-10.788%
2026-09-14	5.0100	5.2500	4.9000	5.1000	+2.000%	266	951	-15.686%
2026-09-10	5.0000	5.0000	5.0000	5.0000	-5.303%	260	728	-14.000%
2026-09-09	5.5000	5.5000	5.2000	5.2800	-4.000%	30	478	-18.561%
2026-09-04	4.2500	5.5000	4.2500	5.5000	+5.769%	51	481	-21.818%
2026-09-03	5.1000	5.2000	5.1000	5.2000	+1.961%	58	481	-17.308%
2026-09-02	5.0000	5.2000	5.0000	5.1000	+2.000%	60	423	-15.686%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-3.846%	20	363	-14.000%
2026-08-31	4.9000	5.2000	4.9000	5.2000	0.000%	16	343	-17.308%
2026-08-28	5.2000	5.2000	5.2000	5.2000	0.000%	25	327	-17.308%
2026-08-27	5.2000	5.2000	5.2000	5.2000	0.000%	40	302	-17.308%
2026-08-26	5.2000	5.2000	5.2000	5.2000	0.000%	35	262	-17.308%
2026-08-25	5.4000	5.4000	5.2000	5.2000	-11.864%	26	227	-17.308%
2026-08-19	5.9000	5.9000	5.9000	5.9000	-9.231%	1	201	-27.119%
2026-08-11	6.5000	6.5000	6.5000	6.5000	0.000%	6	200	-33.846%
2026-08-10	6.5000	6.5000	6.5000	6.5000	0.000%	1	194	-33.846%
2026-08-06	6.5000	6.5000	6.5000	6.5000	-7.801%	1	194	-33.846%
2026-08-03	7.1700	8.0000	7.0000	7.0500	+19.492%	43	193	-39.007%
2026-07-31	5.9000	5.9000	5.9000	5.9000	+51.282%	1	223	-27.119%
2026-07-08	4.0000	4.0000	3.9000	3.9000	0.000%	2	223	+10.256%
2026-07-06	5.0700	5.0700	3.9000	3.9000	-13.333%	7	223	+10.256%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-8.163%	5	230	-4.444%
2026-07-01	4.9000	4.9000	4.9000	4.9000	+6.522%	1	230	-12.245%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+2.222%	1	230	-6.522%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-10.000%	1	230	-4.444%
2026-06-26	4.6900	5.0000	4.6900	5.0000	+21.951%	21	230	-14.000%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-16.327%	1	240	+4.878%
2026-06-18	4.5000	5.2500	4.5000	4.9000	-18.333%	3	241	-12.245%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-7.692%	3	241	-28.333%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-5.797%	2	238	-33.846%
2026-06-03	6.9000	6.9000	6.9000	6.9000	-6.757%	2	238	-37.681%
2026-05-29	7.4000	7.4000	7.4000	7.4000	+0.680%	1	238	-41.892%
2026-05-28	7.3500	7.3500	7.3500	7.3500	-8.125%	1	239	-41.497%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+15.607%	1	239	-46.250%
2026-05-22	7.2000	7.2000	6.9200	6.9200	+9.841%	3	240	-37.861%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-3.077%	1	240	-31.746%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-1.515%	2	240	-33.846%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-5.714%	1	240	-34.848%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-17.647%	7	240	-38.571%
2026-05-06	8.5000	8.5000	8.5000	8.5000	+25.000%	1	241	-49.412%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-7.231%	1	240	-36.765%
2026-05-01	6.9000	7.3300	6.8000	7.3300	+7.794%	3	240	-41.337%
2026-04-30	6.9000	6.9000	6.8000	6.8000	-2.857%	6	240	-36.765%
2026-04-29	6.5000	7.2000	6.5000	7.0000	0.000%	6	246	-38.571%
2026-04-28	6.1000	7.3000	6.1000	7.0000	+6.061%	8	246	-38.571%
2026-04-27	6.6000	6.6000	6.6000	6.6000	-10.811%	2	239	-34.848%
2026-04-24	6.5000	7.4000	6.5000	7.4000	+15.625%	9	239	-41.892%
2026-04-23	5.9000	7.2000	5.9000	6.4000	+56.098%	30	242	-32.813%
2026-04-22	6.3000	6.3000	4.1000	4.1000	-24.074%	5	243	+4.878%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-6.897%	1	243	-20.370%
2026-04-17	5.8000	5.8000	5.8000	5.8000	+2.655%	2	243	-25.862%
2026-04-16	5.8000	5.8000	5.6500	5.6500	-4.237%	10	241	-23.894%
2026-04-15	6.4000	6.4000	5.6000	5.9000	-7.813%	35	254	-27.119%
2026-04-14	6.2000	8.0000	6.0000	6.4000	-30.435%	46	256	-32.813%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+31.429%	1	213	-53.261%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-14.634%	18	212	-38.571%
2026-04-08	9.0000	9.0000	8.2000	8.2000	+12.329%	10	207	-47.561%
2026-04-06	8.0000	8.0000	7.2000	7.3000	-23.720%	6	198	-41.096%
2026-04-02	8.6000	10.6000	7.8000	9.5700	+40.735%	70	171	-55.068%
2026-04-01	7.0900	7.0900	6.8000	6.8000	+38.776%	5	171	-36.765%
2026-03-30	4.9000	4.9000	4.9000	4.9000	+40.000%	3	167	-12.245%
2026-03-27	3.8000	3.8000	3.5000	3.5000	-7.895%	12	164	+22.857%
2026-03-26	3.7000	3.8000	3.7000	3.8000	-40.625%	30	169	+13.158%
2026-03-20	6.4000	6.4000	6.4000	6.4000	+16.364%	1	139	-32.813%
2026-03-09	5.2200	6.0000	5.2200	5.5000	-23.611%	6	140	-21.818%
2026-03-02	7.2000	7.2000	7.2000	7.2000	-9.774%	3	134	-40.278%
2026-02-27	7.9800	7.9800	7.9800	7.9800	-14.652%	2	134	-46.115%
2026-02-25	9.3500	9.3500	9.3500	9.3500	+16.875%	1	134	-54.011%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+6.667%	5	134	-46.250%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-11.137%	1	129	-42.667%
2026-02-13	8.4400	8.4400	8.4400	8.4400	+18.873%	2	128	-49.052%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-11.250%	1	128	-39.437%
2026-02-09	8.0000	8.0000	8.0000	8.0000	-6.977%	2	129	-46.250%
2026-02-03	8.6000	8.6000	8.6000	8.6000	0.000%	7	127	-50.000%
2026-02-02	8.6000	8.6000	8.6000	8.6000	-29.910%	1	121	-50.000%
2026-01-28	12.2700	12.2700	12.2700	12.2700	+27.547%	1	121	-64.955%
2026-01-27	9.0000	9.6200	9.0000	9.6200	-4.941%	3	121	-55.301%
2026-01-22	9.3000	10.5000	9.3000	10.1200	+12.695%	22	118	-57.510%
2026-01-21	8.9500	8.9800	8.9500	8.9800	-2.391%	2	97	-52.116%
2026-01-20	9.2000	9.2000	9.2000	9.2000	-8.000%	4	96	-53.261%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-4.762%	1	95	-57.000%
2026-01-12	9.7000	10.5000	9.7000	10.5000	+14.130%	22	95	-59.048%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-5.155%	10	111	-53.261%
2026-01-08	9.7000	9.7000	9.7000	9.7000	-3.000%	5	101	-55.670%
2026-01-07	10.0000	10.0000	10.0000	10.0000	0.000%	2	96	-57.000%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-5.660%	1	94	-57.000%
2025-12-26	10.6000	10.6000	10.6000	10.6000	-8.621%	3	93	-59.434%
2025-12-23	12.1000	12.1000	11.3000	11.6000	+4.505%	72	96	-62.931%
2025-12-19	9.5000	11.1000	9.5000	11.1000	-20.714%	12	47	-61.261%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-6.667%	8	36	-69.286%
2025-12-05	13.9000	15.0000	13.9000	15.0000	+36.364%	9	28	-71.333%
2025-11-24	11.0000	11.0000	11.0000	11.0000	-15.385%	12	19	-60.909%
2025-11-12	13.0000	13.0000	13.0000	13.0000	+25.000%	5	8	-66.923%
2025-11-10	10.4000	10.4000	10.4000	10.4000	+89.091%	1	3	-58.654%
2025-11-07	5.5000	5.5000	5.5000	5.5000	+22.222%	1	3	-21.818%
2025-10-31	3.7000	4.5000	3.7000	4.5000	0.000%	2	2	-4.444%