Dark

GSAT20270115C85
GSAT Jan 15 2027 85.00 Call (GSAT270115C00085000)
option OPRA

EOD

Sep 22, 2026

1.50-6.832%(-0.11)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.5000	1.8000	1.5000	1.5000	-6.832%	170	3,397	0.000%
2026-09-17	2.0000	2.0000	1.5500	1.6100	+15.000%	174	3,308	-6.832%
2026-09-14	1.4000	1.4000	1.4000	1.4000	-4.762%	74	3,218	+7.143%
2026-09-11	1.4700	1.4700	1.4700	1.4700	+13.077%	1	3,144	+2.041%
2026-09-10	1.3000	1.6000	1.3000	1.3000	0.000%	850	3,145	+15.385%
2026-09-09	1.2000	1.4000	1.2000	1.3000	-18.750%	162	2,379	+15.385%
2026-09-08	1.3000	1.6000	1.2200	1.6000	+11.111%	58	2,220	-6.250%
2026-09-04	1.2500	1.4500	1.2500	1.4400	+92.000%	67	2,124	+4.167%
2026-08-31	1.6000	1.6000	0.7500	0.7500	-37.500%	3	2,124	+100.000%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-27.273%	2	2,121	+25.000%
2026-08-25	1.7000	1.7000	1.6500	1.6500	+17.857%	12	2,123	-9.091%
2026-08-24	1.4000	1.4000	1.4000	1.4000	-31.707%	10	2,123	+7.143%
2026-08-18	2.0000	2.0500	2.0000	2.0500	+7.895%	31	2,123	-26.829%
2026-08-17	1.9000	1.9500	1.9000	1.9000	+18.750%	26	2,092	-21.053%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-38.462%	5	2,067	-6.250%
2026-08-05	2.6000	3.0000	2.6000	2.6000	-13.333%	13	2,062	-42.308%
2026-08-03	2.3000	3.8000	2.3000	3.0000	+20.000%	778	2,062	-50.000%
2026-07-31	1.8000	2.5000	1.8000	2.5000	+110.084%	123	1,317	-40.000%
2026-07-29	1.1900	1.1900	1.1900	1.1900	+3.478%	7	1,217	+26.050%
2026-07-28	1.0000	1.1500	1.0000	1.1500	-11.538%	300	1,210	+30.435%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+8.333%	1	910	+15.385%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-14.286%	4	911	+25.000%
2026-07-21	1.2500	1.4000	1.2500	1.4000	-1.408%	52	911	+7.143%
2026-07-20	1.3500	1.4200	1.3500	1.4200	+16.393%	6	861	+5.634%
2026-07-17	1.2200	1.2200	1.2200	1.2200	+1.667%	5	861	+22.951%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-35.135%	3	861	+25.000%
2026-07-15	1.7500	1.8500	1.7500	1.8500	+2.778%	4	861	-18.919%
2026-07-09	1.4000	1.8000	1.3500	1.8000	+28.571%	5	861	-16.667%
2026-07-08	1.4000	1.4000	1.4000	1.4000	0.000%	10	861	+7.143%
2026-07-06	1.4000	1.4000	1.4000	1.4000	+12.000%	2	860	+7.143%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-10.072%	9	857	+20.000%
2026-07-01	1.3900	1.3900	1.3900	1.3900	-7.333%	1	857	+7.914%
2026-06-30	1.3500	1.5000	1.3500	1.5000	+25.000%	87	857	0.000%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-6.977%	20	772	+25.000%
2026-06-26	1.3000	1.3000	1.2900	1.2900	+29.000%	30	765	+16.279%
2026-06-25	1.1700	1.1700	1.0000	1.0000	-35.484%	11	749	+50.000%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-18.421%	1	743	-3.226%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-17.391%	4	743	-21.053%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+4.545%	2	743	-34.783%
2026-06-05	2.2000	2.4500	2.2000	2.2000	-9.091%	71	745	-31.818%
2026-06-04	3.0000	3.5400	2.4200	2.4200	-48.511%	176	745	-38.017%
2026-05-29	4.2000	4.8000	4.2000	4.7000	-2.083%	74	695	-68.085%
2026-05-28	4.0000	4.8000	3.7500	4.8000	+1.053%	25	678	-68.750%
2026-05-27	4.6000	5.0000	4.6000	4.7500	+4.167%	31	673	-68.421%
2026-05-26	4.3000	4.6000	4.3000	4.5600	+8.571%	54	667	-67.105%
2026-05-22	3.9000	4.2000	3.9000	4.2000	+29.231%	13	657	-64.286%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-4.130%	1	644	-53.846%
2026-05-19	3.3900	3.3900	3.3900	3.3900	-5.833%	3	644	-55.752%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-14.286%	3	644	-58.333%
2026-05-12	3.7500	4.2000	3.7500	4.2000	+20.000%	7	644	-64.286%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+9.375%	1	644	-57.143%
2026-05-05	3.1900	3.2000	3.1900	3.2000	-8.571%	51	644	-53.125%
2026-05-01	3.6000	3.6000	3.5000	3.5000	+2.941%	3	642	-57.143%
2026-04-30	3.4000	4.1900	3.4000	3.4000	+12.211%	81	642	-55.882%
2026-04-29	4.0000	4.0000	3.0300	3.0300	-24.060%	44	590	-50.495%
2026-04-28	3.9900	3.9900	3.9900	3.9900	+5.000%	6	567	-62.406%
2026-04-27	3.0000	3.9000	3.0000	3.8000	+25.000%	39	567	-60.526%
2026-04-24	4.0000	4.5000	3.0400	3.0400	-22.051%	263	533	-50.658%
2026-04-23	4.0000	4.0000	3.6000	3.9000	+12.717%	36	326	-61.538%
2026-04-22	3.2000	3.4600	3.0000	3.4600	+23.571%	4	309	-56.647%
2026-04-21	2.8000	2.8000	2.8000	2.8000	+3.704%	23	306	-46.429%
2026-04-20	2.6500	2.7000	2.5000	2.7000	-22.857%	10	306	-44.444%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+11.111%	22	296	-57.143%
2026-04-16	3.1000	3.1500	2.9500	3.1500	+1.613%	55	279	-52.381%
2026-04-15	3.2000	3.3000	3.1000	3.1000	-3.125%	41	265	-51.613%
2026-04-14	5.5000	5.5000	3.0000	3.2000	-49.843%	82	227	-53.125%
2026-04-08	7.7000	7.7000	6.3800	6.3800	+1.270%	2	160	-76.489%
2026-04-07	5.6000	6.3000	5.6000	6.3000	-19.231%	14	154	-76.190%
2026-04-02	7.0900	7.8900	6.6000	7.8000	+92.593%	12	137	-80.769%
2026-03-25	5.7000	5.7000	4.0500	4.0500	-31.356%	3	137	-62.963%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-11.940%	3	135	-74.576%
2026-03-02	7.0000	7.0000	6.7000	6.7000	+5.181%	9	132	-77.612%
2026-02-20	6.3700	6.3700	6.3700	6.3700	+9.828%	2	123	-76.452%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-4.918%	1	123	-74.138%
2026-02-12	6.0000	6.1000	5.1900	6.1000	-35.106%	4	124	-75.410%
2026-01-29	10.0000	10.0000	9.4000	9.4000	+10.458%	10	122	-84.043%
2026-01-22	8.5400	8.5400	8.5100	8.5100	+21.571%	9	112	-82.374%
2026-01-21	7.7900	7.7900	7.0000	7.0000	-11.392%	12	112	-78.571%
2026-01-20	7.9000	8.4000	7.8000	7.9000	-21.000%	37	107	-81.013%
2026-01-16	10.0000	10.0000	10.0000	10.0000	+25.000%	1	73	-85.000%
2026-01-08	8.5000	8.5000	8.0000	8.0000	-27.273%	3	73	-81.250%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+3.286%	1	70	-86.364%
2025-12-23	10.6000	10.6500	10.6000	10.6500	-19.318%	60	70	-85.915%
2025-12-15	13.2000	13.2000	13.2000	13.2000	-13.894%	6	11	-88.636%
2025-12-12	15.0000	15.3300	15.0000	15.3300	+14.147%	4	11	-90.215%
2025-12-10	13.4300	13.4300	13.4300	13.4300	-3.381%	1	12	-88.831%
2025-12-05	12.5000	13.9000	12.5000	13.9000	+20.870%	2	13	-89.209%
2025-11-12	11.5000	11.5000	11.5000	11.5000	0.000%	11	11	-86.957%