Dark

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

EOD

Sep 29, 2026

0.20000.000%(0.0000)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2500	0.1600	0.2000	0.000%	182	3,535	0.000%
2026-09-24	0.1600	0.2000	0.1600	0.2000	0.000%	18	3,487	0.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,491	0.000%
2026-09-21	0.1700	0.1700	0.1700	0.1700	-43.333%	32	3,491	+17.647%
2026-09-18	0.3000	0.3000	0.3000	0.3000	0.000%	50	3,491	-33.333%
2026-09-17	0.3400	0.4500	0.3000	0.3000	0.000%	80	3,491	-33.333%
2026-09-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,526	-33.333%
2026-09-14	0.2500	0.3000	0.2500	0.3000	+3.448%	4	3,526	-33.333%
2026-09-11	0.2500	0.3100	0.2500	0.2900	+16.000%	51	3,526	-31.034%
2026-09-04	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,510	-20.000%
2026-09-03	0.2500	0.2500	0.2500	0.2500	+400.000%	4	3,510	-20.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	125	3,506	+300.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-83.333%	1	3,587	+300.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	5	3,587	-33.333%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+50.000%	110	3,583	-33.333%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-50.000%	30	3,516	0.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+60.000%	2	3,486	-50.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	-37.500%	5	3,484	-20.000%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-20.000%	2	3,489	-50.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	0.000%	4	3,487	-60.000%
2026-08-06	0.5000	0.5000	0.5000	0.5000	0.000%	5	3,490	-60.000%
2026-08-05	0.2500	0.5000	0.2500	0.5000	0.000%	10	3,485	-60.000%
2026-08-04	0.2500	0.5000	0.2500	0.5000	+42.857%	27	3,491	-60.000%
2026-08-03	0.5500	0.5500	0.3500	0.3500	-41.667%	16	3,504	-42.857%
2026-07-31	0.6000	0.6000	0.6000	0.6000	+3.448%	2	3,500	-66.667%
2026-07-24	0.5800	0.5800	0.5800	0.5800	+93.333%	1	3,500	-65.517%
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	-50.000%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+900.000%	3	3,496	-60.000%
2026-07-08	0.3500	0.3500	0.0500	0.0500	-88.889%	7	3,495	+300.000%
2026-07-07	0.6000	0.6000	0.4500	0.4500	0.000%	3	3,491	-55.556%
2026-07-06	0.3000	0.5500	0.3000	0.4500	+50.000%	23	3,489	-55.556%
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	-53.488%
2026-06-29	0.5500	0.6000	0.5500	0.5900	+47.500%	3	3,476	-66.102%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	17	3,476	-50.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-33.333%	3	3,476	-50.000%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+17.647%	2	3,479	-66.667%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+27.500%	1	3,479	-60.784%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	6	3,505	-50.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	0.000%	20	3,505	-50.000%
2026-06-16	0.4000	0.4000	0.3200	0.4000	-11.111%	7	3,505	-50.000%
2026-06-15	0.9900	0.9900	0.4500	0.4500	-8.163%	13	3,509	-55.556%
2026-06-11	0.5500	0.5500	0.4900	0.4900	-2.000%	7	3,505	-59.184%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-16.667%	2	3,504	-60.000%
2026-06-03	0.6000	0.7000	0.6000	0.6000	-40.000%	6	3,506	-66.667%
2026-05-29	1.0000	1.2500	0.8000	1.0000	+14.943%	100	3,500	-80.000%
2026-05-28	1.1000	1.1000	0.8700	0.8700	-13.000%	5	3,499	-77.011%
2026-05-27	2.0000	2.0000	0.9000	1.0000	-41.860%	2,721	3,498	-80.000%
2026-05-22	1.5500	1.7200	1.5500	1.7200	+7.500%	10	872	-88.372%
2026-05-20	1.3000	1.6600	1.3000	1.6000	+33.333%	203	874	-87.500%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+26.316%	2	875	-83.333%
2026-05-18	1.3000	1.3000	0.9500	0.9500	-32.143%	3	875	-78.947%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+16.667%	1	875	-85.714%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-14.286%	1	873	-83.333%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+21.739%	20	861	-85.714%
2026-05-11	1.0000	1.3000	1.0000	1.1500	+91.667%	9	861	-82.609%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-60.000%	1	867	-66.667%
2026-05-07	1.2400	1.5000	1.1000	1.5000	-7.975%	6	868	-86.667%
2026-05-06	1.3400	1.6300	1.2000	1.6300	+48.182%	9	864	-87.730%
2026-05-05	1.2500	1.2500	1.1000	1.1000	+57.143%	2	861	-81.818%
2026-05-01	0.7000	0.7000	0.7000	0.7000	-22.222%	2	861	-71.429%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+20.000%	1	861	-77.778%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-34.783%	12	861	-73.333%
2026-04-27	1.2000	1.2000	1.1500	1.1500	-14.815%	101	861	-82.609%
2026-04-24	1.1000	1.3500	1.0500	1.3500	+28.571%	12	760	-85.185%
2026-04-23	1.1000	1.1000	0.8500	1.0500	0.000%	25	754	-80.952%
2026-04-22	1.0000	1.1000	1.0000	1.0500	+110.000%	17	743	-80.952%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-25.373%	1	732	-60.000%
2026-04-20	1.1000	1.1000	0.6700	0.6700	-29.474%	4	732	-70.149%
2026-04-17	1.0900	1.0900	0.8000	0.9500	-5.000%	21	730	-78.947%
2026-04-16	0.6200	1.1000	0.6200	1.0000	-16.667%	32	718	-80.000%
2026-04-15	1.2500	1.2700	0.8000	1.2000	-7.692%	341	690	-83.333%
2026-04-14	3.2000	3.2000	1.0300	1.3000	-72.340%	115	358	-84.615%
2026-04-10	4.7000	4.7000	4.7000	4.7000	+10.588%	27	295	-95.745%
2026-04-09	4.2500	4.2500	4.2500	4.2500	-5.556%	1	268	-95.294%
2026-04-07	5.0000	5.0000	4.4000	4.5000	+2.273%	32	267	-95.556%
2026-04-06	4.4000	4.4600	3.6400	4.4000	+2.326%	10	237	-95.455%
2026-04-02	4.4500	4.4500	4.3000	4.3000	+44.781%	20	209	-95.349%
2026-03-25	2.9700	2.9700	2.9700	2.9700	-17.729%	1	209	-93.266%
2026-03-20	3.9700	3.9700	3.6100	3.6100	+0.278%	3	208	-94.460%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-28.000%	1	209	-94.444%
2026-03-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	209	-96.000%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-3.846%	1	210	-96.000%
2026-02-11	4.5000	5.5000	4.5000	5.2000	+4.000%	28	210	-96.154%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-33.333%	1	182	-96.000%
2026-01-26	7.5000	7.5000	7.5000	7.5000	-6.250%	1	182	-97.333%
2026-01-22	8.0000	8.0000	8.0000	8.0000	+31.148%	1	183	-97.500%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-3.175%	2	182	-96.721%
2026-01-20	6.3000	6.3000	6.3000	6.3000	-10.000%	2	180	-96.825%
2026-01-08	7.6000	7.7000	7.0000	7.0000	-14.634%	27	180	-97.143%
2025-12-30	7.6000	8.2000	7.6000	8.2000	+9.333%	8	153	-97.561%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-14.286%	25	146	-97.333%
2025-12-23	8.5000	8.7500	8.5000	8.7500	-21.171%	2	121	-97.714%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-14.615%	1	120	-98.198%
2025-12-12	13.0000	13.0000	13.0000	13.0000	+30.000%	20	119	-98.462%
2025-12-08	11.0000	11.0000	10.0000	10.0000	+1.523%	51	99	-98.000%
2025-12-04	9.8500	9.8500	9.8500	9.8500	+31.333%	2	48	-97.970%
2025-11-25	7.5000	7.5000	7.5000	7.5000	+7.143%	5	48	-97.333%
2025-11-21	6.3000	7.4000	6.3000	7.0000	+0.719%	41	43	-97.143%
2025-11-20	6.9500	6.9500	6.9500	6.9500	0.000%	2	2	-97.122%