Dark

VSAT20270115C25
VSAT Jan 15 2027 25.00 Call (VSAT270115C00025000)
option OPRA

EOD

Jun 26, 2026

39.20+8.889%(+3.20)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	38.3000	39.2000	37.0000	39.2000	+8.889%	33	727	0.000%
2026-06-25	36.0000	36.0000	36.0000	36.0000	-11.199%	5	698	+8.889%
2026-06-18	40.5400	40.5400	40.5400	40.5400	-31.404%	1	699	-3.305%
2026-05-29	59.1000	59.1000	59.1000	59.1000	+22.767%	1	699	-33.672%
2026-05-18	48.1400	48.1400	48.1400	48.1400	+1.948%	1	700	-18.571%
2026-05-15	47.2200	47.2200	47.2200	47.2200	-3.158%	5	700	-16.984%
2026-05-13	48.7600	48.7600	48.7600	48.7600	+14.702%	4	701	-19.606%
2026-05-05	42.5100	42.5100	42.5100	42.5100	-0.211%	3	701	-7.786%
2026-04-30	42.6000	42.6000	42.6000	42.6000	+71.705%	1	703	-7.981%
2026-04-01	26.4900	26.4900	24.8100	24.8100	-8.111%	16	704	+58.001%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-7.025%	2	720	+45.185%
2026-03-17	29.0400	29.0400	29.0400	29.0400	+52.842%	1	718	+34.986%
2026-02-05	19.0000	19.0000	19.0000	19.0000	-2.062%	3	718	+106.316%
2026-02-04	19.4000	19.4000	19.4000	19.4000	-32.049%	1	721	+102.062%
2026-01-29	28.5500	28.5500	28.5500	28.5500	+5.741%	50	721	+37.303%
2026-01-28	27.0000	27.0000	27.0000	27.0000	+16.379%	1	726	+45.185%
2026-01-23	23.2000	23.2000	23.2000	23.2000	-8.119%	1	727	+68.966%
2026-01-16	25.2500	25.2500	25.2500	25.2500	+9.783%	1	729	+55.248%
2026-01-06	23.0000	23.0000	23.0000	23.0000	+23.192%	1	729	+70.435%
2026-01-05	18.6700	18.6700	18.6700	18.6700	+19.679%	1	731	+109.963%
2025-12-30	15.6000	15.6000	15.6000	15.6000	-12.605%	2	731	+151.282%
2025-12-22	17.2500	17.8500	17.2500	17.8500	+12.618%	4	731	+119.608%
2025-12-17	15.8500	15.8500	15.8500	15.8500	-18.718%	2	735	+147.319%
2025-12-11	19.5000	19.5000	19.5000	19.5000	+9.244%	1	735	+101.026%
2025-12-09	17.8500	17.8500	17.8500	17.8500	-2.192%	3	736	+119.608%
2025-12-08	18.2500	18.2500	18.2500	18.2500	+4.585%	1	736	+114.795%
2025-11-18	15.2000	17.4500	15.2000	17.4500	-3.056%	2	737	+124.642%
2025-11-14	18.0000	18.0000	18.0000	18.0000	+2.273%	5	738	+117.778%
2025-11-06	17.6000	17.6000	17.6000	17.6000	-9.744%	1	743	+122.727%
2025-10-27	19.5000	19.5000	19.5000	19.5000	+1.457%	2	742	+101.026%
2025-10-24	19.1700	19.2200	19.1700	19.2200	+10.651%	10	742	+103.954%
2025-10-20	17.3700	17.3700	17.3700	17.3700	-1.864%	1	746	+125.676%
2025-10-16	17.7000	17.7000	17.7000	17.7000	-1.667%	2	746	+121.469%
2025-10-15	17.2000	18.0000	17.2000	18.0000	+14.431%	2	748	+117.778%
2025-10-13	15.6000	15.7300	15.6000	15.7300	+8.483%	11	749	+149.205%
2025-10-10	14.9500	14.9500	14.5000	14.5000	-14.706%	2	759	+170.345%
2025-10-08	14.9800	17.0000	14.8000	17.0000	+24.542%	5	759	+130.588%
2025-10-07	13.6500	13.6500	13.6500	13.6500	-6.507%	1	761	+187.179%
2025-10-06	14.6000	14.6000	14.6000	14.6000	+21.667%	2	761	+168.493%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-11.765%	2	759	+226.667%
2025-09-16	14.5500	14.5500	13.5000	13.6000	-0.585%	12	761	+188.235%
2025-09-11	13.6800	13.6900	13.6800	13.6800	+9.440%	10	758	+186.550%
2025-09-10	12.4000	12.5000	12.4000	12.5000	-3.846%	9	767	+213.600%
2025-09-09	13.1500	13.1500	13.0000	13.0000	+9.244%	30	758	+201.538%
2025-09-04	11.9000	11.9000	11.9000	11.9000	-19.048%	3	750	+229.412%
2025-08-28	14.5500	14.7000	14.4000	14.7000	-0.810%	5	750	+166.667%
2025-08-27	12.6100	15.2000	12.6100	14.8200	+39.155%	19,712	754	+164.507%
2025-08-22	10.6500	10.6500	10.6500	10.6500	+4.412%	3	13,801	+268.075%
2025-08-18	10.2500	10.2500	10.2000	10.2000	+2.000%	12	13,798	+284.314%
2025-08-15	10.0000	10.0000	10.0000	10.0000	-6.542%	1	13,798	+292.000%
2025-08-14	11.0000	11.0000	10.7000	10.7000	+3.883%	3	13,799	+266.355%
2025-08-13	9.8000	10.5000	9.8000	10.3000	+11.957%	5	13,798	+280.583%
2025-08-12	9.2000	9.2000	9.2000	9.2000	+2.222%	15	13,802	+326.087%
2025-08-08	8.7800	9.0000	8.7800	9.0000	-10.891%	2	13,802	+335.556%
2025-08-06	7.8000	10.5100	7.8000	10.1000	+75.958%	21	13,801	+288.119%
2025-08-05	5.6000	5.7400	5.6000	5.7400	+6.296%	2	13,806	+582.927%
2025-08-04	4.1000	5.5000	4.1000	5.4000	+59.292%	57	13,806	+625.926%
2025-08-01	3.3100	3.3900	3.3100	3.3900	-3.143%	3	13,776	+1,056.342%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+27.273%	2	13,774	+1,020.000%
2025-07-30	2.8000	3.0000	2.7500	2.7500	+12.245%	30	13,776	+1,325.455%
2025-07-29	2.4500	2.4500	2.4500	2.4500	0.000%	5	13,776	+1,500.000%
2025-07-28	2.4500	2.4500	2.4500	2.4500	-0.407%	20	13,776	+1,500.000%
2025-07-25	2.4500	2.4600	2.4500	2.4600	-7.865%	927	13,756	+1,493.496%
2025-07-24	2.5000	2.6700	2.5000	2.6700	+2.692%	2	12,831	+1,368.165%
2025-07-23	2.6000	2.6000	2.5300	2.6000	+4.000%	20	12,831	+1,407.692%
2025-07-22	2.2700	2.9000	2.2700	2.5000	-7.407%	12,521	12,811	+1,468.000%
2025-07-21	2.7000	2.7000	2.7000	2.7000	-22.857%	3	297	+1,351.852%
2025-07-18	3.5000	3.5000	3.5000	3.5000	+22.807%	3	297	+1,020.000%
2025-07-11	2.7000	2.8500	2.7000	2.8500	-5.000%	4	294	+1,275.439%
2025-07-10	3.1000	3.1000	3.0000	3.0000	0.000%	4	295	+1,206.667%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-3.537%	1	293	+1,206.667%
2025-07-08	3.2000	3.2000	3.1100	3.1100	-4.893%	3	292	+1,160.450%
2025-07-03	3.4000	3.4000	3.2700	3.2700	+18.478%	4	286	+1,098.777%
2025-06-25	2.4200	2.7600	2.3600	2.7600	+34.634%	201	286	+1,320.290%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-9.292%	1	111	+1,812.195%
2025-06-20	2.2600	2.2600	2.2600	2.2600	+137.895%	4	111	+1,634.513%
2025-05-27	0.9500	0.9500	0.9500	0.9500	+23.377%	100	111	+4,026.316%
2025-04-21	0.7700	0.7700	0.7700	0.7700	-45.000%	1	27	+4,990.909%
2025-04-02	1.4000	1.4000	1.4000	1.4000	-13.580%	1	28	+2,700.000%
2025-03-24	1.6200	1.6200	1.6200	1.6200	+45.946%	1	28	+2,319.753%
2025-03-03	1.3100	1.3100	1.1100	1.1100	-11.200%	2	29	+3,431.532%
2025-02-25	1.4500	1.4500	1.2500	1.2500	-26.471%	4	31	+3,036.000%
2025-02-18	1.7000	1.7000	1.7000	1.7000	-21.659%	1	31	+2,205.882%
2025-02-07	2.1700	2.1700	2.1700	2.1700	+10.152%	2	31	+1,706.452%
2025-01-27	1.9700	1.9700	1.9700	1.9700	-14.348%	1	32	+1,889.848%
2025-01-23	2.1800	2.3000	2.1800	2.3000	+12.195%	3	33	+1,604.348%
2025-01-22	2.0500	2.0500	2.0500	2.0500	-18.000%	1	32	+1,812.195%
2025-01-21	2.0500	2.6000	2.0500	2.5000	+92.308%	3	36	+1,468.000%
2025-01-16	1.3000	1.3000	1.3000	1.3000	+19.266%	3	36	+2,915.385%
2025-01-15	1.0800	1.0900	1.0800	1.0900	0.000%	2	36	+3,496.330%
2025-01-13	1.0900	1.0900	1.0900	1.0900	-36.628%	1	34	+3,496.330%
2025-01-02	1.7200	1.7200	1.7200	1.7200	+27.407%	30	34	+2,179.070%
2024-12-31	1.3500	1.3500	1.3500	1.3500	-15.625%	1	35	+2,803.704%
2024-12-26	1.6500	1.6500	1.6000	1.6000	+6.667%	2	35	+2,350.000%
2024-12-13	1.5000	1.5000	1.5000	1.5000	-16.667%	60	35	+2,513.333%
2024-12-11	1.8000	1.8000	1.8000	1.8000	0.000%	3	11	+2,077.778%
2024-12-09	1.8000	1.8000	1.8000	1.8000	-13.876%	1	8	+2,077.778%
2024-12-02	2.0300	2.0900	2.0300	2.0900	+2.956%	3	7	+1,775.598%
2024-11-22	2.0300	2.0300	2.0300	2.0300	+103.000%	2	4	+1,831.034%
2024-11-21	1.0000	1.0000	1.0000	1.0000	-45.055%	1	2	+3,820.000%
2024-10-25	1.8200	1.8200	1.8200	1.8200	-32.593%	2	2	+2,053.846%
2024-09-23	2.7000	2.7000	2.7000	2.7000	0.000%	1	1	+1,351.852%