Dark

GSAT20270115C90
GSAT Jan 15 2027 90.00 Call (GSAT270115C00090000)
option OPRA

EOD

Aug 12, 2026

0.4000-20.000%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4000	0.4000	0.4000	0.4000	-20.000%	2	3,489	0.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	0.000%	4	3,487	-20.000%
2026-08-06	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,490	-20.000%
2026-08-05	0.2500	0.5000	0.2500	0.5000	0.000%	10	3,485	-20.000%
2026-08-04	0.2500	0.5000	0.2500	0.5000	+42.857%	27	3,491	-20.000%
2026-08-03	0.5500	0.5500	0.3500	0.3500	-41.667%	16	3,504	+14.286%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+3.448%	2	3,500	-33.333%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+93.333%	1	3,500	-31.034%
2026-07-21	0.4000	0.4000	0.3000	0.3000	-25.000%	4	3,501	+33.333%
2026-07-20	0.4200	0.4200	0.4000	0.4000	-20.000%	6	3,499	0.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+900.000%	3	3,496	-20.000%
2026-07-08	0.3500	0.3500	0.0500	0.0500	-88.889%	7	3,495	+700.000%
2026-07-07	0.6000	0.6000	0.4500	0.4500	0.000%	3	3,491	-11.111%
2026-07-06	0.3000	0.5500	0.3000	0.4500	+50.000%	23	3,489	-11.111%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-30.233%	1	3,480	+33.333%
2026-07-01	0.6000	0.6000	0.4300	0.4300	-27.119%	4	3,480	-6.977%
2026-06-29	0.5500	0.6000	0.5500	0.5900	+47.500%	3	3,476	-32.203%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	17	3,476	0.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-33.333%	3	3,476	0.000%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+17.647%	2	3,479	-33.333%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+27.500%	1	3,479	-21.569%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	6	3,505	0.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	0.000%	20	3,505	0.000%
2026-06-16	0.4000	0.4000	0.3200	0.4000	-11.111%	7	3,505	0.000%
2026-06-15	0.9900	0.9900	0.4500	0.4500	-8.163%	13	3,509	-11.111%
2026-06-11	0.5500	0.5500	0.4900	0.4900	-2.000%	7	3,505	-18.367%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,504	-20.000%
2026-06-03	0.6000	0.7000	0.6000	0.6000	-40.000%	6	3,506	-33.333%
2026-05-29	1.0000	1.2500	0.8000	1.0000	+14.943%	100	3,500	-60.000%
2026-05-28	1.1000	1.1000	0.8700	0.8700	-13.000%	5	3,499	-54.023%
2026-05-27	2.0000	2.0000	0.9000	1.0000	-41.860%	2,721	3,498	-60.000%
2026-05-22	1.5500	1.7200	1.5500	1.7200	+7.500%	10	872	-76.744%
2026-05-20	1.3000	1.6600	1.3000	1.6000	+33.333%	203	874	-75.000%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+26.316%	2	875	-66.667%
2026-05-18	1.3000	1.3000	0.9500	0.9500	-32.143%	3	875	-57.895%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+16.667%	1	875	-71.429%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-14.286%	1	873	-66.667%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+21.739%	20	861	-71.429%
2026-05-11	1.0000	1.3000	1.0000	1.1500	+91.667%	9	861	-65.217%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-60.000%	1	867	-33.333%
2026-05-07	1.2400	1.5000	1.1000	1.5000	-7.975%	6	868	-73.333%
2026-05-06	1.3400	1.6300	1.2000	1.6300	+48.182%	9	864	-75.460%
2026-05-05	1.2500	1.2500	1.1000	1.1000	+57.143%	2	861	-63.636%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-22.222%	2	861	-42.857%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+20.000%	1	861	-55.556%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-34.783%	12	861	-46.667%
2026-04-27	1.2000	1.2000	1.1500	1.1500	-14.815%	101	861	-65.217%
2026-04-24	1.1000	1.3500	1.0500	1.3500	+28.571%	12	760	-70.370%
2026-04-23	1.1000	1.1000	0.8500	1.0500	0.000%	25	754	-61.905%
2026-04-22	1.0000	1.1000	1.0000	1.0500	+110.000%	17	743	-61.905%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-25.373%	1	732	-20.000%
2026-04-20	1.1000	1.1000	0.6700	0.6700	-29.474%	4	732	-40.299%
2026-04-17	1.0900	1.0900	0.8000	0.9500	-5.000%	21	730	-57.895%
2026-04-16	0.6200	1.1000	0.6200	1.0000	-16.667%	32	718	-60.000%
2026-04-15	1.2500	1.2700	0.8000	1.2000	-7.692%	341	690	-66.667%
2026-04-14	3.2000	3.2000	1.0300	1.3000	-72.340%	115	358	-69.231%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+10.588%	27	295	-91.489%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-5.556%	1	268	-90.588%
2026-04-07	5.0000	5.0000	4.4000	4.5000	+2.273%	32	267	-91.111%
2026-04-06	4.4000	4.4600	3.6400	4.4000	+2.326%	10	237	-90.909%
2026-04-02	4.4500	4.4500	4.3000	4.3000	+44.781%	20	209	-90.698%
2026-03-25	2.9700	2.9700	2.9700	2.9700	-17.729%	1	209	-86.532%
2026-03-20	3.9700	3.9700	3.6100	3.6100	+0.278%	3	208	-88.920%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-28.000%	1	209	-88.889%
2026-03-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	209	-92.000%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	210	-92.000%
2026-02-11	4.5000	5.5000	4.5000	5.2000	+4.000%	28	210	-92.308%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-33.333%	1	182	-92.000%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-6.250%	1	182	-94.667%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+31.148%	1	183	-95.000%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-3.175%	2	182	-93.443%
2026-01-20	6.3000	6.3000	6.3000	6.3000	-10.000%	2	180	-93.651%
2026-01-08	7.6000	7.7000	7.0000	7.0000	-14.634%	27	180	-94.286%
2025-12-30	7.6000	8.2000	7.6000	8.2000	+9.333%	8	153	-95.122%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-14.286%	25	146	-94.667%
2025-12-23	8.5000	8.7500	8.5000	8.7500	-21.171%	2	121	-95.429%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-14.615%	1	120	-96.396%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+30.000%	20	119	-96.923%
2025-12-08	11.0000	11.0000	10.0000	10.0000	+1.523%	51	99	-96.000%
2025-12-04	9.8500	9.8500	9.8500	9.8500	+31.333%	2	48	-95.939%
2025-11-25	7.5000	7.5000	7.5000	7.5000	+7.143%	5	48	-94.667%
2025-11-21	6.3000	7.4000	6.3000	7.0000	+0.719%	41	43	-94.286%
2025-11-20	6.9500	6.9500	6.9500	6.9500	0.000%	2	2	-94.245%