Dark

VSAT20250620C9
VSAT Jun 20 2025 9.00 Call (VSAT250620C00009000)
option OPRA

EOD

May 22, 2025

1.50+7.143%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.09	1.50	1.04	1.50	+7.143%	12	382	0.000%
2025-05-21	1.60	1.60	1.25	1.40	-31.707%	88	375	+7.143%
2025-05-20	2.15	2.15	2.00	2.05	-4.651%	77	445	-26.829%
2025-05-19	2.10	2.15	2.03	2.15	-12.245%	10	406	-30.233%
2025-05-16	2.45	2.45	2.32	2.45	-6.489%	8	401	-38.776%
2025-05-15	2.30	2.82	2.30	2.62	+25.962%	14	399	-42.748%
2025-05-13	2.07	2.08	2.07	2.08	+20.930%	5	399	-27.885%
2025-05-12	2.00	2.00	1.72	1.72	+22.857%	41	394	-12.791%
2025-05-09	1.40	1.40	1.40	1.40	+27.273%	10	392	+7.143%
2025-05-08	1.09	1.10	1.09	1.10	-14.729%	65	392	+36.364%
2025-05-06	1.21	1.29	1.21	1.29	-7.857%	4	390	+16.279%
2025-05-05	1.40	1.40	1.40	1.40	-2.098%	1	390	+7.143%
2025-05-02	1.37	1.43	1.37	1.43	+11.719%	20	390	+4.895%
2025-05-01	1.37	1.45	1.21	1.28	+9.402%	242	399	+17.188%
2025-04-30	1.11	1.17	1.11	1.17	-20.408%	5	410	+28.205%
2025-04-29	1.36	1.47	1.36	1.47	+8.088%	6	409	+2.041%
2025-04-28	1.36	1.36	1.36	1.36	+18.261%	1	413	+10.294%
2025-04-25	1.12	1.15	1.12	1.15	+9.524%	48	412	+30.435%
2025-04-24	0.97	1.05	0.97	1.05	+17.978%	47	389	+42.857%
2025-04-21	0.81	0.90	0.81	0.89	-11.000%	25	349	+68.539%
2025-04-16	1.08	1.08	1.00	1.00	-9.091%	20	331	+50.000%
2025-04-15	1.25	1.25	1.10	1.10	+15.789%	14	336	+36.364%
2025-04-10	1.25	1.25	0.95	0.95	-3.061%	7	337	+57.895%
2025-04-09	0.98	0.98	0.98	0.98	+11.364%	3	335	+53.061%
2025-04-08	0.90	0.95	0.88	0.88	-29.600%	46	332	+70.455%
2025-04-07	1.34	1.40	1.25	1.25	-3.846%	8	327	+20.000%
2025-04-04	1.45	1.48	1.10	1.30	-25.714%	30	327	+15.385%
2025-04-03	1.75	1.75	1.75	1.75	-10.256%	2	320	-14.286%
2025-04-02	1.85	1.95	1.85	1.95	+2.632%	3	317	-23.077%
2025-04-01	1.85	1.90	1.85	1.90	-9.524%	6	317	-21.053%
2025-03-31	2.10	2.10	2.10	2.10	-24.188%	1	319	-28.571%
2025-03-28	2.77	2.77	2.77	2.77	-18.529%	4	320	-45.848%
2025-03-26	3.60	3.60	3.40	3.40	+6.250%	9	322	-55.882%
2025-03-25	3.40	3.40	3.20	3.20	+10.345%	16	327	-53.125%
2025-03-24	2.75	2.90	2.75	2.90	+55.080%	14	340	-48.276%
2025-03-20	1.87	1.87	1.87	1.87	-22.083%	5	350	-19.786%
2025-03-17	2.40	2.40	2.40	2.40	+22.449%	2	345	-37.500%
2025-03-12	2.15	2.15	1.96	1.96	-8.411%	6	347	-23.469%
2025-03-11	2.14	2.14	2.14	2.14	+4.390%	1	346	-29.907%
2025-03-06	2.17	2.17	2.05	2.05	+1.990%	25	349	-26.829%
2025-03-05	2.01	2.01	2.01	2.01	+34.000%	3	349	-25.373%
2025-03-03	1.50	1.50	1.50	1.50	0.000%	2	346	0.000%
2025-02-28	1.47	1.50	1.47	1.50	+2.740%	70	344	0.000%
2025-02-27	1.50	1.50	1.46	1.46	-3.947%	4	343	+2.740%
2025-02-25	1.52	1.52	1.52	1.52	-15.556%	3	349	-1.316%
2025-02-21	2.02	2.02	1.80	1.80	-10.891%	46	349	-16.667%
2025-02-20	2.02	2.02	2.02	2.02	-1.463%	1	336	-25.743%
2025-02-19	2.15	2.15	2.05	2.05	+2.500%	25	337	-26.829%
2025-02-14	2.10	2.10	2.00	2.00	-4.762%	12	357	-25.000%
2025-02-13	2.00	2.10	1.85	2.10	+2.439%	8	357	-28.571%
2025-02-12	1.65	2.05	1.65	2.05	0.000%	132	360	-26.829%
2025-02-11	1.75	2.10	1.75	2.05	-45.333%	35	248	-26.829%
2025-02-10	4.30	4.30	3.75	3.75	+7.759%	9	222	-60.000%
2025-02-07	3.10	3.49	3.10	3.48	+54.667%	16	230	-56.897%
2025-02-05	2.16	2.35	2.16	2.25	-0.442%	41	227	-33.333%
2025-02-04	2.26	2.26	2.26	2.26	-13.077%	5	194	-33.628%
2025-02-03	2.30	2.60	2.30	2.60	+10.638%	3	194	-42.308%
2025-01-31	2.29	2.35	2.29	2.35	0.000%	12	191	-36.170%
2025-01-30	2.54	2.54	2.35	2.35	-21.667%	3	191	-36.170%
2025-01-27	3.00	3.00	3.00	3.00	-24.051%	3	188	-50.000%
2025-01-24	3.95	3.95	3.95	3.95	+1.282%	6	188	-62.025%
2025-01-23	3.10	3.90	3.10	3.90	+11.429%	6	185	-61.538%
2025-01-22	3.50	3.51	3.40	3.50	-14.634%	27	189	-57.143%
2025-01-21	2.50	4.50	2.50	4.10	+78.261%	51	224	-63.415%
2025-01-17	2.25	2.30	2.25	2.30	+25.683%	16	224	-34.783%
2025-01-16	1.45	1.83	1.45	1.83	+14.375%	8	224	-18.033%
2025-01-15	1.45	1.60	1.45	1.60	+6.667%	18	226	-6.250%
2025-01-13	1.75	1.75	1.50	1.50	-26.829%	11	208	0.000%
2025-01-10	1.95	2.05	1.95	2.05	-31.667%	8	207	-26.829%
2025-01-07	3.00	3.00	3.00	3.00	-9.091%	4	203	-50.000%
2025-01-06	2.72	3.30	2.72	3.30	+29.921%	5	204	-54.545%
2025-01-03	2.65	2.65	2.54	2.54	+28.283%	8	204	-40.945%
2024-12-31	1.98	1.98	1.98	1.98	+4.211%	1	205	-24.242%
2024-12-30	2.10	2.10	1.88	1.90	-17.391%	8	205	-21.053%
2024-12-20	1.95	2.30	1.95	2.30	+8.491%	16	201	-34.783%
2024-12-18	2.51	2.51	2.10	2.12	-16.863%	19	215	-29.245%
2024-12-16	2.50	2.55	2.50	2.55	-1.923%	13	199	-41.176%
2024-12-13	2.70	2.70	2.60	2.60	0.000%	26	199	-42.308%
2024-12-12	2.67	2.70	2.60	2.60	-7.143%	29	206	-42.308%
2024-12-11	2.60	2.80	2.60	2.80	+1.818%	9	201	-46.429%
2024-12-10	2.70	2.75	2.65	2.75	-11.859%	5	194	-45.455%
2024-12-09	3.38	3.38	3.12	3.12	+30.000%	5	191	-51.923%
2024-12-05	2.40	2.40	2.40	2.40	-20.000%	1	188	-37.500%
2024-12-04	3.24	3.40	3.00	3.00	-3.226%	6	187	-50.000%
2024-12-03	3.20	3.20	3.10	3.10	-4.908%	102	183	-51.613%
2024-12-02	3.10	3.42	3.10	3.26	+8.667%	41	103	-53.988%
2024-11-29	3.00	3.00	3.00	3.00	-3.226%	2	84	-50.000%
2024-11-27	3.00	3.10	3.00	3.10	+17.871%	3	82	-51.613%
2024-11-26	2.85	2.85	2.63	2.63	-12.333%	35	82	-42.966%
2024-11-25	3.00	3.00	2.90	3.00	-6.250%	23	66	-50.000%
2024-11-22	2.64	3.23	2.64	3.20	+31.687%	38	71	-53.125%
2024-11-21	1.60	2.55	1.57	2.43	0.000%	132	56	-38.272%