Dark

GSAT20280121C90
GSAT Jan 21 2028 90.00 Call (GSAT280121C00090000)
option OPRA

EOD

Sep 24, 2026

5.00+2.041%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	9,062	0.000%
2026-09-23	4.9000	4.9000	4.9000	4.9000	-5.769%	1	9,063	+2.041%
2026-09-22	5.2000	5.2000	5.2000	5.2000	-3.704%	1	9,064	-3.846%
2026-09-21	5.4000	5.4000	5.4000	5.4000	+14.894%	1	9,065	-7.407%
2026-09-02	4.7000	4.7000	4.7000	4.7000	-11.321%	2	9,065	+6.383%
2026-08-31	5.3000	5.3000	5.3000	5.3000	+6.000%	2	9,065	-5.660%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-11.504%	8	9,065	0.000%
2026-08-18	5.6500	5.6500	5.6500	5.6500	-2.586%	1	9,065	-11.504%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-3.333%	1	9,065	-13.793%
2026-08-12	6.0000	6.0000	6.0000	6.0000	+7.143%	1	9,064	-16.667%
2026-08-11	5.6000	5.6000	5.6000	5.6000	0.000%	1	9,064	-10.714%
2026-08-07	5.6100	5.6100	5.6000	5.6000	-11.811%	8	9,064	-10.714%
2026-08-04	6.3500	6.3500	6.3500	6.3500	+5.833%	1	9,064	-21.260%
2026-08-03	6.0000	6.8500	4.9800	6.0000	-6.250%	1,351	9,065	-16.667%
2026-07-31	6.0000	6.6000	6.0000	6.4000	+36.170%	129	8,145	-21.875%
2026-07-30	4.7000	4.7000	4.7000	4.7000	+4.444%	6	8,078	+6.383%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-6.250%	5	8,078	+11.111%
2026-07-28	4.5000	4.9000	4.2900	4.8000	-17.241%	1,246	8,074	+4.167%
2026-07-27	4.2000	5.8000	4.2000	5.8000	+38.095%	9	6,903	-13.793%
2026-07-24	4.2000	4.2000	4.2000	4.2000	0.000%	2	6,904	+19.048%
2026-07-23	4.2000	4.2000	4.2000	4.2000	+1.942%	2	6,904	+19.048%
2026-07-21	4.1200	4.1200	4.1200	4.1200	+3.000%	10	6,904	+21.359%
2026-07-14	4.2000	4.2000	4.0000	4.0000	-9.091%	2	6,904	+25.000%
2026-07-09	4.4000	4.4000	4.4000	4.4000	+7.317%	8	6,905	+13.636%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-1.205%	30	6,897	+21.951%
2026-07-06	4.1500	4.1500	4.1500	4.1500	-1.190%	1	6,895	+20.482%
2026-07-02	4.9000	4.9000	4.2000	4.2000	-6.667%	74	6,871	+19.048%
2026-07-01	4.3100	4.5000	4.3000	4.5000	0.000%	10	6,871	+11.111%
2026-06-30	4.5000	4.5000	4.5000	4.5000	0.000%	4	6,866	+11.111%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-4.255%	5	6,862	+11.111%
2026-06-24	3.8000	4.7300	2.5000	4.7000	+14.634%	11	6,858	+6.383%
2026-06-22	4.4900	4.5000	4.1000	4.1000	-4.651%	7	6,863	+21.951%
2026-06-18	4.9500	4.9500	4.2700	4.3000	-4.656%	4	6,868	+16.279%
2026-06-17	4.4500	4.5100	4.4500	4.5100	-15.701%	3	6,868	+10.865%
2026-06-15	5.2600	5.3500	5.2000	5.3500	+10.309%	41	6,868	-6.542%
2026-06-12	4.8500	4.8500	4.8500	4.8500	-3.000%	5	6,871	+3.093%
2026-06-11	4.9800	5.3000	4.9800	5.0000	-5.123%	94	6,876	0.000%
2026-06-10	5.6000	5.6000	5.2700	5.2700	-4.182%	2	6,876	-5.123%
2026-06-09	5.4000	6.0000	5.4000	5.5000	-6.780%	190	6,875	-9.091%
2026-06-08	5.7000	5.9000	5.7000	5.9000	+34.091%	500	6,707	-15.254%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-10.204%	2	6,207	+13.636%
2026-06-04	4.7000	4.9000	4.7000	4.9000	-10.909%	4	6,209	+2.041%
2026-06-03	5.2000	5.5000	4.8500	5.5000	-11.290%	4	6,213	-9.091%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+10.714%	1	6,216	-19.355%
2026-05-28	6.3000	6.3000	5.6000	5.6000	-15.152%	2	6,215	-10.714%
2026-05-27	8.2000	8.4000	5.2000	6.6000	-21.429%	1,694	6,215	-24.242%
2026-05-26	8.0000	8.4000	8.0000	8.4000	+16.667%	11	5,507	-40.476%
2026-05-22	7.9000	7.9000	7.2000	7.2000	-8.280%	13	5,509	-30.556%
2026-05-21	7.7000	7.8500	7.6000	7.8500	+4.667%	5	5,520	-36.306%
2026-05-20	7.5000	7.5000	7.5000	7.5000	+11.111%	4	5,520	-33.333%
2026-05-19	7.1000	7.1000	6.7500	6.7500	-2.878%	3	5,521	-25.926%
2026-05-18	7.6000	7.8000	6.9500	6.9500	-12.025%	13	5,521	-28.058%
2026-05-15	7.7000	8.0000	7.6000	7.9000	+1.935%	122	5,521	-36.709%
2026-05-14	7.7500	7.7500	7.7500	7.7500	-0.641%	1	5,426	-35.484%
2026-05-13	7.8000	7.8000	6.4500	7.8000	+6.849%	10	5,419	-35.897%
2026-05-08	7.5000	7.5000	7.3000	7.3000	-7.595%	11	5,419	-31.507%
2026-05-06	7.5000	7.9000	7.4000	7.9000	+12.857%	399	5,408	-36.709%
2026-05-05	7.5000	7.6100	7.0000	7.0000	-6.667%	27	5,414	-28.571%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-1.316%	5	5,410	-33.333%
2026-05-01	7.5000	7.7000	7.5000	7.6000	+4.110%	65	5,453	-34.211%
2026-04-30	7.3000	7.5000	7.0000	7.3000	0.000%	31	5,453	-31.507%
2026-04-29	7.3000	7.3000	7.3000	7.3000	+1.389%	8	5,445	-31.507%
2026-04-28	6.9000	7.2500	6.9000	7.2000	+5.109%	180	5,435	-30.556%
2026-04-27	6.5000	7.2000	6.5000	6.8500	-8.667%	313	5,435	-27.007%
2026-04-24	7.0000	7.5000	7.0000	7.5000	+5.634%	1,000	5,307	-33.333%
2026-04-23	5.8000	7.1000	5.8000	7.1000	+18.333%	2,004	4,409	-29.577%
2026-04-17	6.5000	6.7000	6.0000	6.0000	+1.695%	20	3,454	-16.667%
2026-04-16	5.8100	6.2500	5.8000	5.9000	-3.279%	1,579	3,436	-15.254%
2026-04-15	5.8200	6.3100	5.4800	6.1000	-0.164%	609	1,858	-18.033%
2026-04-14	6.8300	7.3400	3.3700	6.1100	-4.531%	1,260	1,284	-18.167%
2026-04-13	5.9000	6.4000	5.9000	6.4000	-8.571%	5	81	-21.875%
2026-04-02	7.0000	7.0000	7.0000	7.0000	+45.833%	4	74	-28.571%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-2.041%	4	74	+4.167%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-14.336%	4	70	+2.041%
2026-03-25	5.7200	5.7200	5.7200	5.7200	-33.488%	3	66	-12.587%
2026-03-23	8.6000	8.6000	8.6000	8.6000	+22.857%	3	68	-41.860%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-17.647%	1	65	-28.571%
2026-03-06	8.5000	8.5000	8.5000	8.5000	+3.030%	1	64	-41.176%
2026-02-20	8.2500	8.2500	8.2500	8.2500	-30.672%	1	64	-39.394%
2026-01-12	11.9000	11.9000	11.9000	11.9000	-4.418%	1	64	-57.983%
2026-01-02	12.4500	12.4500	12.4500	12.4500	+5.957%	1	64	-59.839%
2025-12-02	11.7500	11.7500	11.7500	11.7500	+17.500%	2	63	-57.447%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-9.666%	10	51	-50.000%
2025-11-25	11.0700	11.0700	11.0700	11.0700	-7.750%	1	51	-54.833%
2025-11-24	12.0000	12.0000	12.0000	12.0000	0.000%	50	50	-58.333%