Dark

VSAT20270115C20
VSAT Jan 15 2027 20.00 Call (VSAT270115C00020000)
option OPRA

Inactive

May 26, 2026

63.00+27.530%(+13.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	63.0000	63.0000	63.0000	63.0000	+27.530%	1	1,131	0.000%
2026-05-12	49.4000	49.4000	49.4000	49.4000	+24.277%	2	1,132	+27.530%
2026-04-14	39.7500	39.7500	39.7500	39.7500	-0.625%	1	1,132	+58.491%
2026-04-08	40.0000	40.0000	40.0000	40.0000	+37.931%	10	1,131	+57.500%
2026-03-31	29.0000	29.0000	29.0000	29.0000	-5.229%	1	1,131	+117.241%
2026-03-19	30.6000	30.6000	30.6000	30.6000	-1.923%	1	1,131	+105.882%
2026-03-17	31.2000	31.2000	31.2000	31.2000	+11.908%	1	1,131	+101.923%
2026-02-10	27.8800	27.8800	27.8800	27.8800	+7.025%	1	1,130	+125.968%
2026-01-26	26.0500	26.0500	26.0500	26.0500	-1.326%	1	1,130	+141.843%
2026-01-23	26.4000	26.4000	26.4000	26.4000	-1.308%	1	1,130	+138.636%
2026-01-22	26.7500	26.7500	26.7500	26.7500	+4.288%	4	1,130	+135.514%
2026-01-20	25.6500	25.6500	25.6500	25.6500	+17.661%	2	1,130	+145.614%
2026-01-09	21.8000	21.8000	21.8000	21.8000	-1.357%	4	1,130	+188.991%
2026-01-07	22.1000	22.1000	22.1000	22.1000	+16.010%	3	1,130	+185.068%
2026-01-02	19.0500	19.0500	19.0500	19.0500	-1.193%	1	1,130	+230.709%
2025-12-24	19.2800	19.2800	19.2800	19.2800	+6.637%	1	1,130	+226.763%
2025-12-17	18.0800	18.0800	18.0800	18.0800	-7.377%	1	1,130	+248.451%
2025-12-05	19.5200	19.5200	19.5200	19.5200	+10.595%	1	1,130	+222.746%
2025-12-01	17.7000	18.7000	17.3500	17.6500	+11.356%	45	1,131	+256.941%
2025-11-21	15.8500	15.8500	15.8500	15.8500	-2.160%	2	1,141	+297.476%
2025-11-20	19.7000	19.7000	16.1000	16.2000	-7.429%	11	1,143	+288.889%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-15.295%	1	1,145	+260.000%
2025-11-14	20.6600	20.6600	20.6600	20.6600	-12.085%	1	1,145	+204.937%
2025-11-11	23.5000	23.5000	23.5000	23.5000	+4.911%	2	1,145	+168.085%
2025-11-10	25.0000	26.3900	21.8000	22.4000	+10.891%	632	1,145	+181.250%
2025-11-07	19.2000	20.2000	19.0000	20.2000	-1.463%	6	1,454	+211.881%
2025-11-06	20.5000	20.5000	20.5000	20.5000	-8.889%	1	1,452	+207.317%
2025-11-05	22.5000	22.5000	22.5000	22.5000	0.000%	1	1,452	+180.000%
2025-11-04	21.8000	22.5000	21.8000	22.5000	-1.316%	2	1,451	+180.000%
2025-11-03	22.2000	22.8000	22.2000	22.8000	-5.000%	5	1,450	+176.316%
2025-10-31	23.5000	24.0000	23.5000	24.0000	+2.564%	2	1,450	+162.500%
2025-10-30	23.3000	23.5000	22.6300	23.4000	+1.299%	4	1,449	+169.231%
2025-10-29	23.4500	23.4500	23.1000	23.1000	+0.304%	2	1,445	+172.727%
2025-10-28	24.0300	24.0300	23.0300	23.0300	+4.208%	111	1,444	+173.556%
2025-10-24	22.6000	22.6000	22.0000	22.1000	+4.245%	210	1,334	+185.068%
2025-10-23	19.3400	21.2000	19.3400	21.2000	+15.847%	6	1,434	+197.170%
2025-10-22	18.7700	21.0000	18.3000	18.3000	-12.440%	1,560	1,432	+244.262%
2025-10-21	21.2000	21.2000	20.8000	20.9000	+6.091%	3	2,456	+201.435%
2025-10-17	19.7000	19.7000	19.7000	19.7000	-3.431%	1	2,453	+219.797%
2025-10-16	20.4000	20.4000	20.4000	20.4000	-1.449%	1	2,452	+208.824%
2025-10-15	21.8900	21.8900	20.2000	20.7000	-1.429%	8	2,451	+204.348%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+23.529%	1	2,448	+200.000%
2025-10-10	20.0000	20.2000	16.9000	17.0000	-10.053%	7	2,448	+270.588%
2025-10-09	18.9000	18.9000	18.9000	18.9000	-3.571%	1	2,444	+233.333%
2025-10-08	18.3000	19.6000	18.3000	19.6000	+24.841%	2	2,443	+221.429%
2025-10-07	15.7000	15.7000	15.7000	15.7000	-9.249%	1	2,440	+301.274%
2025-10-06	17.7000	17.7000	17.3000	17.3000	+5.488%	6	2,440	+264.162%
2025-10-03	16.4000	16.4000	16.4000	16.4000	+3.797%	1	2,434	+284.146%
2025-10-02	15.8000	15.8000	15.8000	15.8000	+8.966%	1	2,433	+298.734%
2025-09-30	14.0000	14.5000	14.0000	14.5000	+3.424%	2	2,432	+334.483%
2025-09-26	14.3000	14.5000	14.0000	14.0200	+1.594%	5	2,431	+349.358%
2025-09-25	13.8000	13.8100	13.5000	13.8000	+1.471%	6	2,429	+356.522%
2025-09-24	13.6100	13.6100	13.5000	13.6000	-9.934%	3	2,425	+363.235%
2025-09-23	15.0000	15.1000	15.0000	15.1000	+0.667%	2	2,422	+317.219%
2025-09-22	14.9000	15.0000	14.9000	15.0000	-2.913%	2	2,420	+320.000%
2025-09-19	15.0000	15.4500	15.0000	15.4500	+2.318%	3	2,418	+307.767%
2025-09-18	15.6000	15.6000	15.1000	15.1000	-13.714%	3	2,416	+317.219%
2025-09-17	16.5000	17.5000	16.5000	17.5000	+6.061%	2	2,417	+260.000%
2025-09-16	16.7000	16.7000	16.3500	16.5000	-6.250%	4	2,415	+281.818%
2025-09-15	17.6000	17.6000	17.6000	17.6000	+14.286%	1	2,411	+257.955%
2025-09-12	14.9200	15.5000	14.8000	15.4000	+3.356%	10	2,410	+309.091%
2025-09-10	15.0000	15.0000	14.9000	14.9000	-5.696%	2	2,403	+322.819%
2025-09-09	14.6000	15.8000	14.6000	15.8000	+3.947%	3	2,402	+298.734%
2025-09-08	15.0000	15.2000	15.0000	15.2000	+3.401%	5	2,399	+314.474%
2025-09-05	14.6000	14.8000	14.5000	14.7000	-1.342%	56	2,395	+328.571%
2025-09-04	14.0000	14.9000	14.0000	14.9000	+4.196%	15	2,394	+322.819%
2025-09-03	15.5000	15.5000	14.2000	14.3000	-9.494%	8	2,381	+340.559%
2025-09-02	16.1000	16.1000	15.5000	15.8000	-9.195%	3	2,373	+298.734%
2025-08-28	17.3000	18.0000	17.3000	17.4000	+0.578%	8	2,370	+262.069%
2025-08-27	15.5000	18.1000	15.5000	17.3000	+13.072%	9	2,362	+264.162%
2025-08-26	14.6300	15.3000	14.6000	15.3000	+19.531%	6	2,354	+311.765%
2025-08-25	12.7300	12.8600	12.7300	12.8000	-0.929%	3	2,354	+392.188%
2025-08-22	12.0200	12.9200	12.0200	12.9200	+10.427%	4	2,353	+387.616%
2025-08-21	11.5900	11.7000	11.5900	11.7000	+5.405%	2	2,352	+438.462%
2025-08-20	11.1000	11.1000	11.1000	11.1000	-9.016%	1	2,352	+467.568%
2025-08-19	12.5400	12.5400	12.1000	12.2000	-3.937%	3	2,351	+416.393%
2025-08-18	12.4000	12.7000	12.4000	12.7000	-1.855%	3	2,351	+396.063%
2025-08-14	12.7200	13.2000	12.3200	12.9400	+0.310%	264	2,350	+386.862%
2025-08-13	12.0000	12.9000	12.0000	12.9000	+17.273%	173	2,587	+388.372%
2025-08-12	11.6000	11.6000	11.0000	11.0000	-1.786%	7	2,704	+472.727%
2025-08-11	11.1000	11.2000	10.8000	11.2000	+1.818%	26	2,703	+462.500%
2025-08-08	11.0000	11.0900	11.0000	11.0000	-3.509%	3	2,708	+472.727%
2025-08-07	12.6700	12.8000	11.3000	11.4000	-13.636%	12	2,705	+452.632%
2025-08-06	10.0000	13.3200	9.4000	13.2000	+76.000%	51	2,705	+377.273%
2025-08-05	8.3000	8.3000	7.4500	7.5000	+5.042%	42	2,700	+740.000%
2025-08-04	6.2800	8.5000	6.1500	7.1400	+52.564%	31	2,699	+782.353%
2025-08-01	5.0000	5.0000	4.6800	4.6800	+11.429%	12	2,682	+1,246.154%
2025-07-31	4.1500	4.2000	4.1500	4.2000	+7.692%	2	2,678	+1,400.000%
2025-07-30	4.0800	4.0800	3.8100	3.9000	+14.706%	72	2,677	+1,515.385%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-7.104%	1	2,605	+1,752.941%
2025-07-28	3.6000	3.6600	3.6000	3.6600	+4.571%	2	2,605	+1,621.311%
2025-07-25	3.4000	3.5000	3.2000	3.5000	-5.405%	3	2,603	+1,700.000%
2025-07-24	3.7200	3.8000	3.7000	3.7000	-5.852%	4	2,600	+1,602.703%
2025-07-23	3.8000	3.9300	3.8000	3.9300	-5.072%	2	2,596	+1,503.053%
2025-07-18	4.1400	4.1400	4.1400	4.1400	+0.976%	1	2,594	+1,421.739%
2025-07-17	4.0000	4.1000	4.0000	4.1000	+13.573%	3	2,593	+1,436.585%
2025-07-16	3.6100	3.6100	3.6100	3.6100	-8.838%	1	2,590	+1,645.152%
2025-07-11	3.7000	3.9600	3.5800	3.9600	-7.907%	12	2,590	+1,490.909%
2025-07-10	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,592	+1,365.116%
2025-07-09	4.3000	4.3000	4.1000	4.2000	-8.297%	62	2,591	+1,400.000%
2025-07-07	4.5800	4.5800	4.5800	4.5800	+12.255%	1	2,568	+1,275.546%
2025-07-02	3.9900	4.0900	3.9900	4.0800	+8.511%	51	2,567	+1,444.118%
2025-07-01	3.6600	3.7600	3.6600	3.7600	-0.265%	2	2,563	+1,575.532%
2025-06-27	3.7200	3.7700	3.7200	3.7700	+1.617%	2	2,563	+1,571.088%
2025-06-26	3.6700	3.7100	3.5000	3.7100	-4.872%	4	2,561	+1,598.113%
2025-06-25	3.4400	3.9000	3.3000	3.9000	+34.948%	206	2,559	+1,515.385%
2025-06-24	2.8900	2.8900	2.8900	2.8900	+9.057%	1	2,477	+2,079.931%
2025-06-23	2.6500	2.6500	2.6500	2.6500	-5.357%	1	2,476	+2,277.358%
2025-06-20	2.8000	2.8000	2.8000	2.8000	-11.392%	6	2,476	+2,150.000%
2025-06-18	3.2000	3.2000	3.1200	3.1600	+10.877%	13	2,473	+1,893.671%
2025-06-17	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2,473	+2,110.526%
2025-06-16	2.9500	3.0000	2.8700	3.0000	+14.068%	6	2,473	+2,000.000%
2025-06-13	2.2800	2.6300	2.2800	2.6300	+38.421%	8	2,468	+2,295.437%
2025-06-12	1.8000	1.9000	1.8000	1.9000	+5.556%	2	2,465	+3,215.789%
2025-06-11	1.6500	1.8000	1.6500	1.8000	+2.857%	4	2,463	+3,400.000%
2025-06-10	1.6200	1.7500	1.6200	1.7500	-5.405%	7	2,463	+3,500.000%
2025-06-09	1.5000	1.8500	1.5000	1.8500	+39.098%	56	2,462	+3,305.405%
2025-06-06	1.3300	1.3300	1.3300	1.3300	+3.101%	2	2,463	+4,636.842%
2025-06-05	1.1000	1.2900	1.1000	1.2900	+19.444%	3	2,462	+4,783.721%
2025-06-04	1.0800	1.0800	1.0800	1.0800	-1.818%	1	2,459	+5,733.333%
2025-06-02	1.1000	1.1000	1.1000	1.1000	-14.729%	1	2,460	+5,627.273%
2025-05-23	1.2800	1.2900	1.2200	1.2900	-19.375%	820	2,093	+4,783.721%
2025-05-22	1.5000	1.6000	1.5000	1.6000	-21.951%	2	2,093	+3,837.500%
2025-05-15	2.1000	2.1000	2.0500	2.0500	+13.889%	16	2,091	+2,973.171%
2025-05-13	1.7500	1.8000	1.7500	1.8000	+5.882%	2	2,090	+3,400.000%
2025-05-12	1.7000	1.7000	1.7000	1.7000	+13.333%	1	2,088	+3,605.882%
2025-05-09	1.5000	1.5000	1.5000	1.5000	+3.448%	400	2,087	+4,100.000%
2025-04-29	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,887	+4,244.828%
2025-04-28	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,886	+4,566.667%
2025-04-25	1.3500	1.3500	1.3500	1.3500	+5.469%	200	1,885	+4,566.667%
2025-04-11	1.2800	1.2800	1.2800	1.2800	+6.667%	2	1,785	+4,821.875%
2025-04-08	1.2000	1.2000	1.2000	1.2000	-14.894%	10	1,785	+5,150.000%
2025-04-07	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,795	+4,368.085%
2025-04-03	1.7500	1.7500	1.5500	1.5500	-17.553%	217	1,796	+3,964.516%
2025-04-02	1.8800	1.8800	1.8800	1.8800	0.000%	1	1,931	+3,251.064%
2025-03-31	1.8800	1.8800	1.8800	1.8800	-14.545%	1	1,930	+3,251.064%
2025-03-28	2.1500	2.2000	2.1500	2.2000	-8.333%	4	1,930	+2,763.636%
2025-03-27	2.5000	2.5000	2.4000	2.4000	-11.111%	9	1,928	+2,525.000%
2025-03-26	2.7000	2.7000	2.7000	2.7000	+22.727%	50	1,928	+2,233.333%
2025-03-24	2.0300	2.3500	2.0300	2.2000	+4.762%	19	1,928	+2,763.636%
2025-03-06	2.0500	2.1000	2.0500	2.1000	+30.435%	2	1,915	+2,900.000%
2025-02-27	1.6100	1.6100	1.6100	1.6100	-5.294%	1	1,915	+3,813.043%
2025-02-24	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,915	+3,605.882%
2025-02-20	1.9000	1.9000	1.9000	1.9000	-2.564%	20	1,915	+3,215.789%
2025-02-18	1.9500	1.9500	1.9500	1.9500	-4.878%	20	1,935	+3,130.769%
2025-02-14	1.9500	2.0500	1.9500	2.0500	+17.143%	16	1,911	+2,973.171%
2025-02-13	1.7500	1.7500	1.7500	1.7500	-8.854%	4	1,911	+3,500.000%
2025-02-11	1.7400	1.9200	1.7400	1.9200	-38.065%	6	1,911	+3,181.250%
2025-02-10	3.1000	3.1000	3.1000	3.1000	+7.266%	3	1,910	+1,932.258%
2025-02-07	2.5000	2.8900	2.5000	2.8900	+40.976%	6	1,910	+2,079.931%
2025-01-31	2.0500	2.0500	2.0500	2.0500	0.000%	20	1,911	+2,973.171%
2025-01-30	2.0500	2.0500	2.0500	2.0500	0.000%	4	1,911	+2,973.171%
2025-01-29	2.0500	2.0500	2.0500	2.0500	-33.442%	1	1,911	+2,973.171%
2025-01-24	3.3000	3.3000	2.9400	3.0800	+1.987%	18	1,910	+1,945.455%
2025-01-23	2.7600	3.0200	2.7600	3.0200	+11.852%	6	1,908	+1,986.093%
2025-01-22	2.7000	2.7000	2.6400	2.7000	-18.675%	3	1,907	+2,233.333%
2025-01-21	2.6900	3.7200	2.6900	3.3200	+84.444%	124	1,904	+1,797.590%
2025-01-17	1.8000	1.8000	1.8000	1.8000	+12.500%	34	1,815	+3,400.000%
2025-01-16	1.4400	1.6000	1.4400	1.6000	+17.647%	2	1,815	+3,837.500%
2025-01-15	1.3600	1.3600	1.3600	1.3600	-9.934%	1	1,813	+4,532.353%
2025-01-13	1.5100	1.5100	1.5100	1.5100	-34.348%	1	1,813	+4,072.185%
2025-01-07	2.3000	2.3000	2.3000	2.3000	-16.968%	1	1,812	+2,639.130%
2025-01-06	2.7700	2.7700	2.7700	2.7700	+25.909%	8	1,804	+2,174.368%
2025-01-03	2.1800	2.2000	2.1800	2.2000	+33.333%	4	1,804	+2,763.636%
2024-12-30	1.6500	1.6500	1.6500	1.6500	-24.658%	1	1,802	+3,718.182%
2024-12-26	2.0000	2.1900	1.9500	2.1900	+9.500%	304	1,802	+2,776.712%
2024-12-23	2.0000	2.0000	2.0000	2.0000	+9.290%	1	1,503	+3,050.000%
2024-12-18	1.8600	1.9500	1.7800	1.8300	-7.576%	16	1,502	+3,342.623%
2024-12-13	2.0200	2.0500	1.9800	1.9800	-7.907%	70	1,502	+3,081.818%
2024-12-12	2.1200	2.2000	1.8800	2.1500	-0.463%	1,516	1,502	+2,830.233%
2024-12-11	2.1600	2.1600	2.1600	2.1600	-14.625%	30	96	+2,816.667%
2024-12-09	2.5300	2.5300	2.5300	2.5300	+26.500%	1	66	+2,390.119%
2024-12-05	2.0000	2.0000	2.0000	2.0000	-24.242%	15	66	+3,050.000%
2024-12-02	2.6400	2.6400	2.6400	2.6400	+7.755%	3	51	+2,286.364%
2024-11-25	2.4500	2.4500	2.4500	2.4500	-5.769%	4	48	+2,471.429%
2024-11-22	2.1300	2.6000	2.1300	2.6000	+87.050%	80	44	+2,323.077%
2024-11-21	1.3900	1.3900	1.3900	1.3900	-13.125%	1	3	+4,432.374%
2024-11-12	1.6000	1.6000	1.6000	1.6000	-32.489%	2	3	+3,837.500%
2024-10-22	2.3700	2.3700	2.3700	2.3700	-5.200%	1	2	+2,558.228%
2024-10-14	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+2,420.000%