Dark

VSAT20270115C15
VSAT Jan 15 2027 15.00 Call (VSAT270115C00015000)
option OPRA

EOD

Jun 29, 2026

63.00+12.259%(+6.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	63.0000	63.0000	63.0000	63.0000	+12.259%	1	151	0.000%
2026-05-15	56.1200	56.1200	56.1200	56.1200	-6.467%	5	152	+12.259%
2026-05-14	60.0000	60.0000	60.0000	60.0000	+19.713%	1	157	+5.000%
2026-05-05	50.1200	50.1200	50.1200	50.1200	+47.412%	1	158	+25.698%
2026-04-01	34.0000	34.0000	34.0000	34.0000	+3.030%	10	158	+85.294%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+10.000%	1	168	+90.909%
2026-03-09	30.0000	30.0000	30.0000	30.0000	-10.180%	1	169	+110.000%
2026-02-18	33.4000	33.4000	33.4000	33.4000	+15.172%	1	170	+88.623%
2026-02-04	29.0000	29.0000	29.0000	29.0000	-2.225%	15	170	+117.241%
2026-01-20	29.6600	29.6600	29.6600	29.6600	+41.238%	1	185	+112.407%
2025-12-01	21.0000	21.0000	21.0000	21.0000	+27.273%	20	185	+200.000%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-34.000%	5	205	+281.818%
2025-11-10	25.0000	25.0000	25.0000	25.0000	-3.101%	5	210	+152.000%
2025-10-27	25.8000	25.8000	25.8000	25.8000	+17.273%	2	207	+144.186%
2025-10-10	22.0000	22.0000	22.0000	22.0000	+32.530%	5	207	+186.364%
2025-09-29	16.6000	16.6000	16.6000	16.6000	+1.840%	1	207	+279.518%
2025-09-24	17.4700	17.4700	16.3000	16.3000	-10.440%	11	207	+286.503%
2025-09-19	18.2000	18.2000	18.2000	18.2000	0.000%	1	209	+246.154%
2025-09-18	20.7000	20.7000	18.2000	18.2000	-9.000%	3	210	+246.154%
2025-09-15	20.0000	20.0000	20.0000	20.0000	+18.554%	1	209	+215.000%
2025-09-11	16.8700	16.8700	16.8700	16.8700	-5.437%	2	208	+273.444%
2025-09-05	17.8400	17.8400	17.8400	17.8400	+18.933%	4	207	+253.139%
2025-08-25	15.0000	15.0000	15.0000	15.0000	-2.280%	1	209	+320.000%
2025-08-22	15.3500	15.3500	15.3300	15.3500	+11.232%	5	210	+310.423%
2025-08-21	13.8000	13.8000	13.8000	13.8000	-9.508%	3	210	+356.522%
2025-08-15	15.2500	15.2500	15.2500	15.2500	-1.613%	10	213	+313.115%
2025-08-14	15.5000	15.5000	15.5000	15.5000	+11.511%	1	223	+306.452%
2025-08-13	13.9000	13.9000	13.9000	13.9000	-2.250%	4	224	+353.237%
2025-08-12	14.1500	14.2200	14.1500	14.2200	+3.796%	4	224	+343.038%
2025-08-11	13.5000	13.7000	13.0000	13.7000	-8.970%	30	228	+359.854%
2025-08-07	15.0000	15.2300	15.0000	15.0500	-6.638%	27	258	+318.605%
2025-08-06	14.6100	16.1200	14.6100	16.1200	+61.685%	9	278	+290.819%
2025-08-05	9.5200	9.9700	9.5200	9.9700	+11.397%	15	284	+531.896%
2025-08-04	7.7000	9.0300	7.7000	8.9500	+49.167%	4	299	+603.911%
2025-07-31	5.9100	6.2500	5.9100	6.0000	+3.448%	22	299	+950.000%
2025-07-30	5.9500	5.9500	5.8000	5.8000	+14.173%	7	280	+986.207%
2025-07-29	5.0800	5.0800	5.0800	5.0800	-1.741%	1	275	+1,140.157%
2025-07-28	5.2000	5.2000	5.1700	5.1700	+7.708%	8	275	+1,118.569%
2025-07-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	268	+1,212.500%
2025-07-22	5.0000	5.0000	5.0000	5.0000	-15.254%	2	267	+1,160.000%
2025-07-18	6.4000	6.4000	5.7000	5.9000	+1.724%	22	266	+967.797%
2025-07-17	5.5000	5.8000	5.5000	5.8000	+13.281%	32	261	+986.207%
2025-07-16	5.0000	5.1200	5.0000	5.1200	-2.476%	3	249	+1,130.469%
2025-07-11	5.0300	5.2500	5.0100	5.2500	-10.410%	55	248	+1,100.000%
2025-07-10	5.8600	5.8600	5.8600	5.8600	-1.180%	1	299	+975.085%
2025-07-09	5.9600	5.9600	5.8500	5.9300	-1.983%	3	300	+962.395%
2025-07-08	5.9700	6.0500	5.9700	6.0500	-1.305%	2	297	+941.322%
2025-07-07	6.2900	6.2900	6.1300	6.1300	+0.327%	3	295	+927.732%
2025-07-03	6.2400	6.8000	6.1100	6.1100	+19.336%	18	281	+931.097%
2025-06-27	5.2000	5.2000	5.1200	5.1200	+0.392%	24	281	+1,130.469%
2025-06-25	5.2600	5.2600	5.1000	5.1000	+24.390%	2	301	+1,135.294%
2025-06-23	4.1000	4.1000	4.1000	4.1000	-8.889%	1	302	+1,436.585%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+11.940%	1	303	+1,300.000%
2025-06-13	3.7000	4.0200	3.7000	4.0200	+37.201%	32	303	+1,467.164%
2025-06-12	2.9300	2.9300	2.9300	2.9300	+4.643%	1	311	+2,050.171%
2025-06-11	2.8000	2.8000	2.8000	2.8000	+56.425%	9	311	+2,150.000%
2025-06-02	1.7900	1.7900	1.7900	1.7900	-33.209%	1	320	+3,419.553%
2025-05-20	2.6800	2.6800	2.6800	2.6800	+30.732%	1	320	+2,250.746%
2025-04-24	1.9500	2.0500	1.9500	2.0500	+5.670%	19	321	+2,973.171%
2025-04-16	1.9400	1.9400	1.9400	1.9400	+3.743%	1	313	+3,147.423%
2025-04-11	1.8700	1.8700	1.8700	1.8700	+3.889%	2	312	+3,268.984%
2025-04-09	1.5200	1.8000	1.5200	1.8000	+7.143%	2	311	+3,400.000%
2025-04-08	1.6800	1.6800	1.6800	1.6800	-32.530%	1	309	+3,650.000%
2025-04-03	2.3700	2.4900	2.3600	2.4900	-17.000%	68	309	+2,430.120%
2025-03-31	3.0000	3.0000	3.0000	3.0000	-11.765%	10	272	+2,000.000%
2025-03-27	3.4000	3.4000	3.4000	3.4000	-6.336%	5	272	+1,752.941%
2025-03-26	3.8000	3.8000	3.6300	3.6300	+6.140%	26	267	+1,635.537%
2025-03-25	3.4200	3.4200	3.4200	3.4200	+0.885%	10	277	+1,742.105%
2025-03-24	3.2700	3.3900	3.2700	3.3900	+21.071%	10	287	+1,758.407%
2025-03-14	2.7500	2.8000	2.7500	2.8000	+1.818%	8	278	+2,150.000%
2025-03-13	2.7500	2.7500	2.7500	2.7500	+2.612%	1	275	+2,190.909%
2025-03-11	2.6800	2.6800	2.6800	2.6800	+6.773%	1	275	+2,250.746%
2025-02-24	2.5100	2.5100	2.5100	2.5100	-7.037%	5	274	+2,409.960%
2025-02-18	2.7000	2.7000	2.7000	2.7000	+5.882%	20	271	+2,233.333%
2025-02-12	2.5000	2.5500	2.5000	2.5500	+2.000%	24	271	+2,370.588%
2025-02-11	2.7000	2.7000	2.5000	2.5000	-34.211%	36	249	+2,420.000%
2025-02-10	4.1000	4.2300	3.8000	3.8000	+8.571%	18	253	+1,557.895%
2025-01-28	3.5000	3.5000	3.5000	3.5000	+2.941%	5	258	+1,700.000%
2025-01-27	3.8000	3.8000	3.4000	3.4000	-20.561%	10	258	+1,752.941%
2025-01-23	3.5000	4.2800	3.5000	4.2800	+25.882%	16	252	+1,371.963%
2025-01-22	4.0000	4.0000	3.4000	3.4000	-25.275%	15	249	+1,752.941%
2025-01-21	4.4000	4.7100	4.4000	4.5500	+81.275%	12	243	+1,284.615%
2025-01-17	2.5100	2.5100	2.5100	2.5100	+35.676%	10	243	+2,409.960%
2025-01-15	1.8500	1.8500	1.8500	1.8500	-9.314%	2	243	+3,305.405%
2025-01-13	2.0400	2.0400	2.0400	2.0400	-38.182%	10	241	+2,988.235%
2025-01-07	3.3000	3.3000	3.3000	3.3000	0.000%	2	231	+1,809.091%
2025-01-06	3.3000	3.3000	3.3000	3.3000	+12.628%	1	231	+1,809.091%
2025-01-02	2.9300	2.9300	2.9300	2.9300	+30.804%	30	232	+2,050.171%
2024-12-30	2.2400	2.2400	2.2400	2.2400	-19.134%	10	239	+2,712.500%
2024-12-26	2.5000	2.9500	2.5000	2.7700	+13.061%	21	229	+2,174.368%
2024-12-19	2.4500	2.4500	2.4500	2.4500	-12.811%	10	220	+2,471.429%
2024-12-17	2.8100	2.8100	2.8100	2.8100	-4.746%	1	230	+2,141.993%
2024-12-16	2.9500	2.9500	2.9500	2.9500	-4.839%	25	204	+2,035.593%
2024-12-11	3.1000	3.1000	3.1000	3.1000	+16.981%	30	204	+1,932.258%
2024-12-06	2.6500	2.6500	2.6500	2.6500	-3.636%	2	174	+2,277.358%
2024-12-05	2.7500	2.7500	2.7500	2.7500	-14.063%	10	173	+2,190.909%
2024-12-03	3.2000	3.2000	3.2000	3.2000	+1.587%	2	183	+1,868.750%
2024-11-29	3.5000	3.5000	3.1500	3.1500	+19.772%	30	181	+1,900.000%
2024-11-26	2.6300	2.6300	2.6300	2.6300	-14.332%	1	166	+2,295.437%
2024-11-25	3.0700	3.0700	3.0700	3.0700	-9.706%	10	167	+1,952.117%
2024-11-22	3.0000	3.4000	3.0000	3.4000	+39.918%	22	177	+1,752.941%
2024-11-21	1.9100	2.4300	1.9100	2.4300	+38.857%	21	145	+2,492.593%
2024-11-15	1.7500	1.7500	1.7500	1.7500	-10.256%	6	145	+3,500.000%
2024-11-14	2.0000	2.0000	1.9500	1.9500	-17.021%	21	142	+3,130.769%
2024-11-11	2.3900	2.4000	2.3500	2.3500	-14.545%	23	121	+2,580.851%
2024-11-07	2.7500	2.7500	2.7500	2.7500	-5.172%	59	98	+2,190.909%
2024-11-01	2.9000	2.9000	2.9000	2.9000	-19.444%	10	39	+2,072.414%
2024-10-21	3.6000	3.6000	3.6000	3.6000	-5.263%	5	34	+1,650.000%
2024-10-18	3.8000	3.8000	3.8000	3.8000	0.000%	10	29	+1,557.895%
2024-10-16	3.8000	3.8000	3.8000	3.8000	0.000%	10	24	+1,557.895%
2024-10-07	3.8000	3.8000	3.8000	3.8000	-20.833%	2	14	+1,557.895%
2024-09-25	4.8000	4.8000	4.8000	4.8000	+4.803%	5	12	+1,212.500%
2024-09-23	4.5800	4.5800	4.5800	4.5800	-14.552%	2	7	+1,275.546%
2024-09-18	5.3600	5.3600	5.3600	5.3600	0.000%	5	5	+1,075.373%