Dark

VSAT20270115C105
VSAT Jan 15 2027 105.00 Call (VSAT270115C00105000)
option OPRA

EOD

Sep 29, 2026

3.10-20.716%(-0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6000	3.6000	3.1000	3.1000	-20.716%	3	30,763	0.000%
2026-09-28	4.2000	4.2000	3.6000	3.9100	-24.371%	6	30,764	-20.716%
2026-09-24	4.4000	5.1700	4.3000	5.1700	+3.400%	3	30,760	-40.039%
2026-09-23	5.5000	5.5000	5.0000	5.0000	-9.091%	8	30,758	-38.000%
2026-09-22	5.5000	5.6000	5.5000	5.5000	-3.509%	3,998	30,757	-43.636%
2026-09-21	6.1000	6.4000	5.7000	5.7000	-9.524%	65	26,819	-45.614%
2026-09-18	4.9000	6.3000	4.9000	6.3000	+36.364%	4,077	26,808	-50.794%
2026-09-17	4.4100	4.8700	4.3500	4.6200	+32.000%	8,041	23,786	-32.900%
2026-09-15	3.9000	3.9000	3.5000	3.5000	-35.185%	4	18,379	-11.429%
2026-09-11	5.5800	5.5800	5.2000	5.4000	+12.500%	3	18,375	-42.593%
2026-09-10	5.0000	5.8000	4.8000	4.8000	-5.882%	171	18,374	-35.417%
2026-09-09	5.1000	5.1000	5.1000	5.1000	-22.727%	5	18,235	-39.216%
2026-09-08	6.3000	6.6000	6.0500	6.6000	+26.923%	38	18,235	-53.030%
2026-09-04	4.9000	5.2000	4.9000	5.2000	+17.914%	11	18,235	-40.385%
2026-09-03	4.1000	4.4200	4.1000	4.4100	+33.636%	273	18,235	-29.705%
2026-09-02	3.3000	3.3000	3.3000	3.3000	+3.125%	1	17,965	-6.061%
2026-09-01	3.4000	3.4000	3.1000	3.2000	-12.329%	4	17,964	-3.125%
2026-08-31	3.6500	3.6500	3.6500	3.6500	-17.045%	1	17,961	-15.068%
2026-08-28	5.0500	5.0500	4.3700	4.4000	-29.600%	4	17,962	-29.545%
2026-08-27	5.7300	6.2500	5.7200	6.2500	+4.167%	36	17,961	-50.400%
2026-08-26	6.0000	6.0000	6.0000	6.0000	-11.765%	4	17,960	-48.333%
2026-08-25	6.8000	6.8000	6.8000	6.8000	-2.857%	2	17,964	-54.412%
2026-08-24	7.0000	7.0000	7.0000	7.0000	-9.561%	1	17,962	-55.714%
2026-08-21	7.7400	7.7400	7.7400	7.7400	+11.367%	1	17,962	-59.948%
2026-08-20	8.0000	8.3000	6.9500	6.9500	-20.389%	63	17,962	-55.396%
2026-08-19	8.3000	8.7300	8.3000	8.7300	+2.706%	2	17,950	-64.490%
2026-08-18	9.0000	9.0000	7.4000	8.5000	-24.978%	22	17,950	-63.529%
2026-08-17	11.3300	11.3300	11.3300	11.3300	-12.171%	1	17,952	-72.639%
2026-08-14	12.9000	12.9000	12.9000	12.9000	+9.322%	2	17,952	-75.969%
2026-08-13	14.0900	14.0900	11.6800	11.8000	-15.714%	15	17,951	-73.729%
2026-08-12	12.4000	14.0000	12.2000	14.0000	+0.937%	15	17,940	-77.857%
2026-08-11	13.9600	13.9600	13.8700	13.8700	-0.216%	3	17,939	-77.650%
2026-08-07	14.0000	14.0000	11.6000	13.9000	-4.138%	224	17,939	-77.698%
2026-08-06	15.5000	15.9000	14.2200	14.5000	+8.209%	46	17,910	-78.621%
2026-08-05	13.4000	13.6700	12.8200	13.4000	-16.250%	24	17,880	-76.866%
2026-08-04	14.2500	16.5900	14.2500	16.0000	+19.403%	44	17,895	-80.625%
2026-08-03	12.9000	14.2400	12.3200	13.4000	+23.502%	2,731	17,916	-76.866%
2026-07-31	10.8500	10.8500	10.8500	10.8500	-5.405%	2	16,234	-71.429%
2026-07-30	11.4700	11.4700	11.4700	11.4700	+26.044%	1	16,236	-72.973%
2026-07-29	9.6000	9.6000	9.1000	9.1000	-6.186%	2	16,237	-65.934%
2026-07-28	9.7000	9.7000	9.7000	9.7000	-9.346%	4	16,237	-68.041%
2026-07-27	10.7000	10.7000	10.1000	10.7000	+7.000%	246	16,237	-71.028%
2026-07-24	11.0000	11.0000	10.0000	10.0000	-7.407%	216	16,181	-69.000%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+21.348%	4	16,081	-71.296%
2026-07-20	10.3000	10.3000	8.9000	8.9000	-10.101%	25	16,077	-65.169%
2026-07-17	10.5000	10.5000	9.9000	9.9000	+17.998%	8	16,077	-68.687%
2026-07-16	8.0000	8.5000	8.0000	8.3900	-1.294%	25	16,077	-63.051%
2026-07-15	8.5000	8.5000	8.5000	8.5000	+7.595%	8	16,062	-63.529%
2026-07-13	9.0000	9.1000	7.9000	7.9000	-24.976%	16	16,054	-60.759%
2026-07-10	10.2000	10.5300	9.9600	10.5300	-5.135%	7	16,042	-70.560%
2026-07-08	11.1000	11.1000	11.1000	11.1000	-36.932%	5	16,040	-72.072%
2026-07-06	17.6000	17.6000	17.6000	17.6000	+27.536%	10	16,040	-82.386%
2026-07-02	13.6000	16.7500	13.6000	13.8000	-17.365%	19	16,035	-77.536%
2026-07-01	19.3800	19.3800	16.7000	16.7000	-8.242%	21	16,035	-81.437%
2026-06-30	11.0000	18.2000	11.0000	18.2000	+72.023%	762	16,030	-82.967%
2026-06-29	7.5000	10.6000	7.5000	10.5800	+111.600%	55	16,061	-70.699%
2026-06-26	5.2400	5.2400	5.0000	5.0000	+4.822%	6	16,047	-38.000%
2026-06-25	4.8000	5.0000	4.5000	4.7700	-17.759%	12,515	16,047	-35.010%
2026-06-24	6.0000	6.0000	5.8000	5.8000	-16.427%	2	24,340	-46.552%
2026-06-22	6.3000	6.9400	6.3000	6.9400	+6.769%	8	24,341	-55.331%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+3.175%	1	24,357	-52.308%
2026-06-17	6.3000	6.3000	6.3000	6.3000	-16.000%	1	24,357	-50.794%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-16.667%	1	24,357	-58.667%
2026-06-12	9.0000	9.0000	9.0000	9.0000	-12.621%	10	24,357	-65.556%
2026-06-11	9.0000	10.3000	9.0000	10.3000	+52.593%	2	24,357	-69.903%
2026-06-10	6.7500	6.7500	6.7500	6.7500	-10.000%	4	24,355	-54.074%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-3.226%	1	24,351	-58.667%
2026-06-08	8.1000	8.1000	7.5000	7.7500	-12.921%	21	24,350	-60.000%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-16.353%	1	24,359	-65.169%
2026-06-03	11.4000	11.4000	9.8000	10.6400	-12.066%	9	24,360	-70.865%
2026-06-02	11.5000	12.1000	11.4000	12.1000	+3.419%	17	24,369	-74.380%
2026-06-01	10.6000	12.1000	10.3000	11.7000	-14.599%	1,213	24,384	-73.504%
2026-05-29	13.2000	15.0000	12.9000	13.7000	-25.543%	26	23,175	-77.372%
2026-05-28	18.8000	18.9000	18.0000	18.4000	+8.876%	31	20,235	-83.152%
2026-05-27	15.1000	18.0600	15.1000	16.9000	+11.921%	17	20,231	-81.657%
2026-05-26	13.4000	15.7000	13.4000	15.1000	+23.265%	23	20,229	-79.470%
2026-05-22	10.9900	12.2500	10.9900	12.2500	+27.604%	36	20,231	-74.694%
2026-05-21	11.6000	12.2500	9.6000	9.6000	-16.522%	13	20,240	-67.708%
2026-05-20	10.2000	11.8800	10.2000	11.5000	+15.578%	50	20,240	-73.043%
2026-05-19	10.0000	10.0000	9.0000	9.9500	+2.472%	54	20,258	-68.844%
2026-05-18	10.2000	10.8000	9.4000	9.7100	+1.146%	26	20,258	-68.074%
2026-05-15	9.6200	10.3000	9.2000	9.6000	0.000%	20,324	20,258	-67.708%