Dark

VSAT20270115C10
VSAT Jan 15 2027 10.00 Call (VSAT270115C00010000)
option OPRA

Inactive

Jun 9, 2026

53.40-13.676%(-8.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	54.0000	54.0000	53.4000	53.4000	-13.676%	10	170	0.000%
2026-05-13	61.8600	61.8600	61.8600	61.8600	+60.675%	4	170	-13.676%
2026-03-16	38.5000	38.5000	38.5000	38.5000	+8.146%	1	170	+38.701%
2026-02-17	35.6000	35.6000	35.6000	35.6000	-12.099%	1	170	+50.000%
2026-02-13	40.5000	40.5000	40.5000	40.5000	+37.288%	2	172	+31.852%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+11.321%	3	172	+81.017%
2025-12-22	26.5000	26.5000	26.5000	26.5000	+10.417%	40	195	+101.509%
2025-11-25	24.0000	24.0000	24.0000	24.0000	+12.888%	1	195	+122.500%
2025-11-21	21.3000	21.3000	21.2600	21.2600	-11.417%	8	195	+151.176%
2025-11-18	24.0000	24.0000	24.0000	24.0000	-1.235%	1	203	+122.500%
2025-11-17	24.5000	24.5000	24.3000	24.3000	-18.729%	6	204	+119.753%
2025-11-12	29.9000	29.9000	29.9000	29.9000	+6.786%	3	205	+78.595%
2025-11-04	28.0000	28.0000	28.0000	28.0000	-3.448%	5	205	+90.714%
2025-11-03	29.0000	29.0000	29.0000	29.0000	+1.045%	10	205	+84.138%
2025-10-24	28.7000	28.7000	28.7000	28.7000	+33.488%	3	205	+86.063%
2025-09-18	21.5000	21.5000	21.5000	21.5000	-6.522%	10	205	+148.372%
2025-09-17	23.0000	23.0000	23.0000	23.0000	-1.709%	1	205	+132.174%
2025-09-16	23.8600	23.8600	23.4000	23.4000	+8.837%	16	205	+128.205%
2025-09-11	21.5000	21.5000	21.5000	21.5000	-13.481%	10	205	+148.372%
2025-08-27	21.6000	24.8500	21.6000	24.8500	+26.786%	13	205	+114.889%
2025-08-22	19.6000	19.6000	19.6000	19.6000	+12.000%	1	210	+172.449%
2025-08-20	17.3600	17.5700	17.3600	17.5000	-7.943%	6	211	+205.143%
2025-08-19	19.0100	19.0100	19.0100	19.0100	-0.471%	1	213	+180.905%
2025-08-14	19.0000	19.1000	19.0000	19.1000	+15.758%	6	213	+179.581%
2025-08-11	16.5000	16.5000	16.5000	16.5000	-4.789%	1	214	+223.636%
2025-08-08	17.3300	17.3300	17.3300	17.3300	-7.326%	2	215	+208.136%
2025-08-07	18.7000	18.7000	18.7000	18.7000	-4.103%	6	217	+185.561%
2025-08-06	12.8000	19.5000	12.8000	19.5000	+53.543%	12	222	+173.846%
2025-08-05	12.2100	12.7000	12.2100	12.7000	+7.718%	3	225	+320.472%
2025-08-04	11.5000	12.0000	11.5000	11.7900	+33.977%	4	228	+352.926%
2025-07-31	8.8000	8.8000	8.8000	8.8000	+14.286%	1	231	+506.818%
2025-07-28	7.7000	7.7000	7.7000	7.7000	-3.750%	1	231	+593.506%
2025-07-17	8.0000	8.0000	8.0000	8.0000	-2.439%	3	232	+567.500%
2025-07-15	8.2000	8.2000	8.2000	8.2000	-3.529%	10	232	+551.220%
2025-07-03	8.5000	8.5000	8.5000	8.5000	+16.120%	1	222	+528.235%
2025-06-27	7.2300	7.3200	7.2300	7.3200	+1.667%	2	240	+629.508%
2025-06-25	6.0000	7.2000	6.0000	7.2000	+20.000%	3	240	+641.667%
2025-06-24	6.0000	6.0000	6.0000	6.0000	+3.448%	1	240	+790.000%
2025-06-23	6.0000	6.0000	5.8000	5.8000	-4.918%	3	240	+820.690%
2025-06-18	6.2000	6.2000	6.1000	6.1000	+7.965%	6	240	+775.410%
2025-06-13	5.6500	5.6500	5.6500	5.6500	+37.805%	2	240	+845.133%
2025-06-11	4.1000	4.1000	4.1000	4.1000	-0.485%	4	240	+1,202.439%
2025-06-10	4.3000	4.3000	4.1000	4.1200	+1.728%	5	243	+1,196.117%
2025-06-09	4.3000	4.3000	4.0500	4.0500	+30.645%	11	245	+1,218.519%
2025-06-04	3.1000	3.1000	3.1000	3.1000	0.000%	10	241	+1,622.581%
2025-06-03	3.1000	3.1000	3.1000	3.1000	+1.974%	10	241	+1,622.581%
2025-06-02	3.0600	3.1500	3.0400	3.0400	-7.879%	6	231	+1,656.579%
2025-05-28	3.1500	3.3000	3.1500	3.3000	+0.610%	2	226	+1,518.182%
2025-05-27	3.2800	3.2800	3.2800	3.2800	-3.529%	1	224	+1,528.049%
2025-05-22	3.6800	3.6800	3.3900	3.4000	-7.104%	3	225	+1,470.588%
2025-05-21	3.7000	3.7000	3.6000	3.6600	-26.946%	14	225	+1,359.016%
2025-05-15	4.6600	5.0100	4.6600	5.0100	+19.286%	11	220	+965.868%
2025-05-13	4.2000	4.2000	4.2000	4.2000	+3.704%	1	230	+1,171.429%
2025-05-12	4.0100	4.0500	4.0100	4.0500	+7.143%	4	230	+1,218.519%
2025-05-09	3.8900	3.8900	3.7800	3.7800	+14.199%	6	234	+1,312.698%
2025-05-08	3.3100	3.3100	3.3100	3.3100	-2.647%	10	237	+1,513.293%
2025-05-02	3.4000	3.4000	3.4000	3.4000	-5.556%	2	236	+1,470.588%
2025-04-29	3.6000	3.6000	3.6000	3.6000	-0.552%	1	237	+1,383.333%
2025-04-28	3.5000	3.6200	3.5000	3.6200	+20.667%	2	238	+1,375.138%
2025-04-23	3.0000	3.0000	3.0000	3.0000	+3.448%	7	237	+1,680.000%
2025-04-16	2.8700	2.9000	2.8700	2.9000	-5.537%	6	237	+1,741.379%
2025-04-14	3.0700	3.0700	3.0700	3.0700	-5.538%	1	237	+1,639.414%
2025-04-09	3.2500	3.2500	3.2500	3.2500	-8.708%	10	237	+1,543.077%
2025-04-07	3.5600	3.5600	3.5600	3.5600	-15.238%	1	237	+1,400.000%
2025-03-31	4.2000	4.2000	4.2000	4.2000	-17.485%	150	236	+1,171.429%
2025-03-27	5.0900	5.0900	5.0900	5.0900	-2.490%	3	337	+949.116%
2025-03-25	5.3000	5.3000	5.1500	5.2200	+9.205%	13	339	+922.989%
2025-03-24	4.5000	4.8400	4.4000	4.7800	+34.270%	159	334	+1,017.155%
2025-03-21	3.5600	3.5600	3.5600	3.5600	-7.050%	4	442	+1,400.000%
2025-03-20	4.0000	4.0000	3.8300	3.8300	-10.930%	3	442	+1,294.256%
2025-03-17	4.3000	4.3000	4.3000	4.3000	+7.500%	20	442	+1,141.860%
2025-03-12	4.0000	4.0000	4.0000	4.0000	+2.564%	1	462	+1,235.000%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+8.033%	2	463	+1,269.231%
2025-03-06	4.1500	4.1500	3.6100	3.6100	+20.333%	334	167	+1,379.224%
2025-03-03	3.2000	3.2000	3.0000	3.0000	-10.448%	66	167	+1,680.000%
2025-02-28	3.3500	3.3500	3.3500	3.3500	+1.515%	2	195	+1,494.030%
2025-02-27	3.3500	3.3500	3.3000	3.3000	-1.493%	6	195	+1,518.182%
2025-02-25	3.5000	3.5000	3.3500	3.3500	-9.459%	13	193	+1,494.030%
2025-02-24	3.6100	3.7000	3.6100	3.7000	-3.141%	2	190	+1,343.243%
2025-02-21	3.8200	3.8200	3.8200	3.8200	-3.291%	2	191	+1,297.906%
2025-02-19	3.9600	3.9600	3.9100	3.9500	+3.675%	3	191	+1,251.899%
2025-02-14	3.7000	3.8100	3.7000	3.8100	+0.263%	50	214	+1,301.575%
2025-02-13	3.8000	3.8000	3.8000	3.8000	+2.151%	1	213	+1,305.263%
2025-02-12	3.4000	3.8000	3.4000	3.7200	+0.270%	41	213	+1,335.484%
2025-02-11	3.8000	3.8400	3.7000	3.7100	-28.654%	14	172	+1,339.353%
2025-02-07	5.2000	5.2000	5.2000	5.2000	+38.298%	2	158	+926.923%
2025-02-05	3.7600	3.7600	3.7600	3.7600	-3.590%	2	158	+1,320.213%
2025-02-04	3.8500	3.9000	3.8000	3.9000	+8.333%	4	158	+1,269.231%
2025-02-03	3.6000	3.6000	3.6000	3.6000	-10.000%	1	156	+1,383.333%
2025-01-31	4.0000	4.0000	4.0000	4.0000	-9.091%	2	157	+1,235.000%
2025-01-28	4.4000	4.4000	4.4000	4.4000	-4.348%	4	157	+1,113.636%
2025-01-27	4.8700	4.8700	4.6000	4.6000	-13.208%	12	153	+1,060.870%
2025-01-23	5.1000	5.3000	5.1000	5.3000	-12.972%	6	143	+907.547%
2025-01-21	5.0700	6.0900	4.9400	6.0900	+69.167%	10	152	+776.847%
2025-01-17	3.6000	3.6000	3.6000	3.6000	+12.500%	2	152	+1,383.333%
2025-01-16	3.0000	3.2000	3.0000	3.2000	+12.281%	5	152	+1,568.750%
2025-01-14	2.8200	2.8500	2.8200	2.8500	-3.390%	58	149	+1,773.684%
2025-01-13	3.2500	3.2500	2.9500	2.9500	-31.395%	3	104	+1,710.169%
2025-01-07	4.5000	4.5000	4.3000	4.3000	-12.424%	16	101	+1,141.860%
2025-01-06	4.9000	4.9100	4.9000	4.9100	+22.750%	29	128	+987.576%
2025-01-03	4.0000	4.0000	4.0000	4.0000	-2.439%	2	128	+1,235.000%
2025-01-02	4.1000	4.1000	4.1000	4.1000	+17.143%	1	127	+1,202.439%
2024-12-31	3.5000	3.5000	3.5000	3.5000	-8.854%	3	131	+1,425.714%
2024-12-27	3.8300	3.8400	3.8300	3.8400	-3.275%	6	131	+1,290.625%
2024-12-24	4.0000	4.0000	3.8000	3.9700	+1.795%	5	128	+1,245.088%
2024-12-17	3.9000	3.9000	3.9000	3.9000	-6.250%	1	128	+1,269.231%
2024-12-16	4.0500	4.2500	4.0500	4.1600	+2.211%	15	127	+1,183.654%
2024-12-13	4.0400	4.0700	4.0400	4.0700	-0.489%	8	136	+1,212.039%
2024-12-12	4.4000	4.4000	3.9900	4.0900	-18.200%	16	132	+1,205.623%
2024-12-09	4.1000	5.0000	4.1000	5.0000	+28.205%	19	131	+968.000%
2024-12-05	3.9000	3.9000	3.9000	3.9000	-11.364%	2	128	+1,269.231%
2024-12-03	4.5400	4.5400	4.4000	4.4000	-4.348%	11	126	+1,113.636%
2024-12-02	4.7000	4.7000	4.5000	4.6000	+5.023%	7	129	+1,060.870%
2024-11-29	4.3000	4.3800	4.3000	4.3800	-0.228%	8	130	+1,119.178%
2024-11-27	4.3000	4.3900	4.2000	4.3900	+18.329%	9	120	+1,116.401%
2024-11-26	4.4000	4.4000	3.7100	3.7100	-18.818%	16	120	+1,339.353%
2024-11-25	4.0000	4.5800	4.0000	4.5700	+2.697%	19	107	+1,068.490%
2024-11-22	3.7000	4.6000	3.7000	4.4500	+30.499%	48	111	+1,100.000%
2024-11-21	2.8700	3.6000	2.8700	3.4100	+39.184%	47	94	+1,465.982%
2024-11-20	2.4500	2.4500	2.4500	2.4500	+7.930%	10	130	+2,079.592%
2024-11-19	2.2500	2.2700	2.2500	2.2700	-20.351%	26	120	+2,252.423%
2024-11-14	2.9000	2.9000	2.8500	2.8500	-13.636%	45	94	+1,773.684%
2024-11-12	3.1600	3.3000	3.1600	3.3000	0.000%	12	49	+1,518.182%
2024-11-11	3.3000	3.3000	3.3000	3.3000	-8.333%	1	37	+1,518.182%
2024-11-08	3.6200	3.6200	3.5000	3.6000	-25.000%	6	36	+1,383.333%
2024-11-05	4.9600	4.9600	4.8000	4.8000	-4.000%	26	35	+1,012.500%
2024-10-10	5.0000	5.0000	5.0000	5.0000	-5.660%	3	9	+968.000%
2024-10-09	5.3000	5.3000	5.3000	5.3000	0.000%	6	6	+907.547%