Dark

VSAT20270115C12
VSAT Jan 15 2027 12.00 Call (VSAT270115C00012000)
option OPRA

EOD

Aug 7, 2026

70.55+20.701%(+12.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	70.5500	70.5500	70.5500	70.5500	+20.701%	5	233	0.000%
2026-07-14	58.4500	58.4500	58.4500	58.4500	-20.150%	3	233	+20.701%
2026-06-30	73.2000	73.2000	73.2000	73.2000	+15.640%	5	236	-3.620%
2026-06-29	63.3000	63.3000	63.3000	63.3000	+106.998%	1	239	+11.453%
2026-02-06	30.5800	30.5800	30.5800	30.5800	-11.618%	1	238	+130.706%
2026-01-30	34.6000	34.6000	34.6000	34.6000	+40.937%	1	239	+103.902%
2025-12-26	24.5500	24.5500	24.5500	24.5500	-20.806%	1	240	+187.373%
2025-11-10	31.0000	31.0000	31.0000	31.0000	+10.714%	5	239	+127.581%
2025-10-15	28.0000	28.0000	28.0000	28.0000	+12.000%	5	244	+151.964%
2025-10-08	25.0000	25.0000	25.0000	25.0000	+32.485%	5	249	+182.200%
2025-09-11	18.8700	18.8700	18.8700	18.8700	+3.681%	2	249	+273.874%
2025-09-03	18.2000	18.2000	18.2000	18.2000	-18.750%	1	250	+287.637%
2025-08-27	21.0000	22.4000	21.0000	22.4000	+11.554%	7	250	+214.955%
2025-08-26	20.0800	20.0800	20.0800	20.0800	+11.556%	1	257	+251.345%
2025-08-22	17.4500	18.1000	17.4300	18.0000	+9.756%	16	258	+291.944%
2025-08-19	17.0000	17.0000	16.4000	16.4000	+5.128%	4	269	+330.183%
2025-08-11	15.6000	15.6000	15.6000	15.6000	-13.812%	3	269	+352.244%
2025-08-06	14.7000	18.1600	14.7000	18.1000	+69.159%	6	269	+289.779%
2025-08-04	9.2000	10.8000	9.2000	10.7000	+38.961%	6	271	+559.346%
2025-07-31	7.7000	7.7000	7.7000	7.7000	+15.442%	2	271	+816.234%
2025-07-21	7.0000	7.0000	6.6700	6.6700	-16.625%	9	271	+957.721%
2025-07-18	8.0000	8.0000	8.0000	8.0000	+19.403%	1	271	+781.875%
2025-07-15	6.7000	6.7000	6.7000	6.7000	+6.349%	4	272	+952.985%
2025-07-11	6.3000	6.3000	6.3000	6.3000	-16.000%	2	270	+1,019.841%
2025-07-08	7.5000	7.5000	7.3000	7.5000	0.000%	4	268	+840.667%
2025-07-07	7.3000	7.5000	7.3000	7.5000	+17.188%	3	267	+840.667%
2025-06-30	6.4000	6.4000	6.4000	6.4000	0.000%	1	268	+1,002.344%
2025-06-27	6.3000	6.4000	6.3000	6.4000	+0.787%	13	268	+1,002.344%
2025-06-26	6.3500	6.3500	6.3500	6.3500	+0.794%	1	268	+1,011.024%
2025-06-25	6.0500	6.4000	6.0500	6.3000	+21.154%	7	267	+1,019.841%
2025-06-24	5.2000	5.2000	5.2000	5.2000	+0.193%	3	267	+1,256.731%
2025-06-23	5.1900	5.1900	5.1900	5.1900	-0.192%	2	264	+1,259.345%
2025-06-20	5.2000	5.2000	5.2000	5.2000	-34.177%	4	266	+1,256.731%
2025-06-18	7.9000	7.9000	7.9000	7.9000	+51.923%	1	263	+793.038%
2025-06-17	5.2700	5.2700	5.2000	5.2000	-3.704%	4	263	+1,256.731%
2025-06-16	5.4000	5.4000	5.4000	5.4000	+8.000%	2	266	+1,206.481%
2025-06-13	5.0000	5.0000	5.0000	5.0000	+29.870%	10	266	+1,311.000%
2025-06-12	3.2000	3.8500	3.2000	3.8500	+11.594%	76	271	+1,732.468%
2025-06-09	3.4000	3.4500	3.4000	3.4500	+50.000%	3	347	+1,944.928%
2025-06-06	2.3000	2.3000	2.3000	2.3000	-1.288%	2	346	+2,967.391%
2025-06-04	2.3300	2.3300	2.3300	2.3300	-6.800%	1	345	+2,927.897%
2025-06-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	345	+2,722.000%
2025-06-02	2.4500	2.4500	2.4500	2.4500	+4.255%	25	344	+2,779.592%
2025-05-30	2.3500	2.3500	2.3500	2.3500	-25.397%	20	369	+2,902.128%
2025-05-27	3.1500	3.1500	3.1500	3.1500	+5.000%	10	364	+2,139.683%
2025-05-22	2.9400	3.0000	2.9400	3.0000	-5.956%	2	361	+2,251.667%
2025-05-20	3.1900	3.1900	3.1900	3.1900	-12.603%	1	361	+2,111.599%
2025-05-19	3.6500	3.6900	3.6500	3.6500	-6.410%	96	361	+1,832.877%
2025-05-16	3.9000	3.9000	3.9000	3.9000	-2.500%	10	321	+1,708.974%
2025-05-15	4.0000	4.2000	4.0000	4.0000	+21.212%	47	316	+1,663.750%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-1.198%	2	336	+2,037.879%
2025-05-12	3.3100	3.5000	3.3100	3.3400	+21.455%	7	338	+2,012.275%
2025-05-08	2.7500	2.8500	2.7000	2.7500	-3.509%	31	332	+2,465.455%
2025-05-05	2.8500	2.8500	2.8500	2.8500	+29.545%	3	331	+2,375.439%
2025-04-22	2.2000	2.2000	2.2000	2.2000	-5.983%	20	328	+3,106.818%
2025-04-21	2.3400	2.3400	2.3400	2.3400	-12.030%	50	308	+2,914.957%
2025-04-15	2.6600	2.6600	2.6600	2.6600	+3.906%	1	258	+2,552.256%
2025-04-14	2.5600	2.5600	2.5600	2.5600	+18.519%	1	258	+2,655.859%
2025-04-08	2.6000	2.6000	2.1600	2.1600	-10.000%	12	258	+3,166.204%
2025-04-04	2.3500	2.4000	2.3500	2.4000	-27.273%	16	248	+2,839.583%
2025-04-02	3.3000	3.3000	3.3000	3.3000	+5.769%	11	248	+2,037.879%
2025-04-01	3.1200	3.1200	3.1200	3.1200	-32.174%	9	248	+2,161.218%
2025-03-25	4.3000	4.6000	4.3000	4.6000	+17.949%	3	247	+1,433.696%
2025-03-24	3.7500	3.9000	3.7500	3.9000	+16.766%	5	249	+1,708.974%
2025-03-11	3.3400	3.3400	3.3400	3.3400	-1.765%	10	244	+2,012.275%
2025-03-05	3.4000	3.4000	3.4000	3.4000	+4.615%	20	234	+1,975.000%
2025-02-21	3.2500	3.2500	3.2500	3.2500	+1.562%	4	214	+2,070.769%
2025-02-19	3.2000	3.2000	3.2000	3.2000	+6.667%	1	214	+2,104.688%
2025-02-13	3.0000	3.0000	3.0000	3.0000	-11.765%	3	211	+2,251.667%
2025-02-11	3.4000	3.4000	3.4000	3.4000	-2.857%	5	211	+1,975.000%
2025-02-10	5.1600	5.1600	3.5000	3.5000	-1.685%	15	206	+1,915.714%
2025-02-06	3.5600	3.5600	3.5600	3.5600	+5.638%	5	201	+1,881.742%
2025-02-05	3.3700	3.3800	3.3700	3.3700	-0.882%	12	196	+1,993.472%
2025-01-31	3.4000	3.4000	3.4000	3.4000	-33.333%	6	184	+1,975.000%
2025-01-24	5.2000	5.2000	4.6800	5.1000	+16.972%	12	181	+1,283.333%
2025-01-23	4.3600	4.3600	4.3600	4.3600	-15.175%	4	176	+1,518.119%
2025-01-21	4.0000	5.2400	4.0000	5.1400	+105.600%	6	172	+1,272.568%
2025-01-13	2.5000	2.5000	2.5000	2.5000	-35.897%	2	176	+2,722.000%
2025-01-07	3.9000	3.9000	3.9000	3.9000	-5.340%	2	174	+1,708.974%
2025-01-06	4.1000	4.1200	4.1000	4.1200	+11.351%	3	176	+1,612.379%
2024-12-16	3.7000	3.7000	3.7000	3.7000	0.000%	5	179	+1,806.757%
2024-12-11	3.7000	3.7000	3.7000	3.7000	-2.632%	5	179	+1,806.757%
2024-12-09	3.8000	3.8000	3.8000	3.8000	-5.941%	1	174	+1,756.579%
2024-12-02	4.0200	4.0400	4.0000	4.0400	+9.189%	7	175	+1,646.287%
2024-11-29	3.7000	3.7000	3.3800	3.7000	+1.370%	12	182	+1,806.757%
2024-11-26	3.6500	3.6500	3.6500	3.6500	-3.947%	10	184	+1,832.877%
2024-11-25	4.0000	4.3000	3.8000	3.8000	-5.000%	4	174	+1,756.579%
2024-11-22	3.9000	4.0000	3.9000	4.0000	+71.674%	4	170	+1,663.750%
2024-11-21	2.3300	2.3300	2.3300	2.3300	-16.786%	1	171	+2,927.897%
2024-11-12	2.8400	2.8400	2.8000	2.8000	-17.647%	12	171	+2,419.643%
2024-11-07	3.5000	3.5000	3.4000	3.4000	-15.000%	139	161	+1,975.000%
2024-10-25	3.9400	4.0000	3.9400	4.0000	-11.111%	6	22	+1,663.750%
2024-10-14	4.5000	4.5000	4.5000	4.5000	+5.140%	1	19	+1,467.778%
2024-10-10	4.2800	4.2800	4.2800	4.2800	-4.889%	1	18	+1,548.364%
2024-10-09	4.4500	4.5000	4.4500	4.5000	-6.639%	6	17	+1,467.778%
2024-10-01	4.8200	4.8200	4.8200	4.8200	-10.741%	1	11	+1,363.693%
2024-09-26	5.4000	5.4000	5.4000	5.4000	-6.897%	1	10	+1,206.481%
2024-09-23	5.8000	5.8000	5.8000	5.8000	-3.333%	8	9	+1,116.379%
2024-09-19	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+1,075.833%