Dark

VSAT20270115C5
VSAT Jan 15 2027 5.00 Call (VSAT270115C00005000)
option OPRA

EOD

Sep 24, 2026

70.00+3.858%(+2.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	70.0000	70.0000	70.0000	70.0000	+3.858%	5	40	0.000%
2026-07-29	67.4000	67.4000	67.4000	67.4000	-4.802%	1	84	+3.858%
2026-06-29	66.6300	70.8000	66.5400	70.8000	+16.697%	5	84	-1.130%
2026-06-15	60.6700	60.6700	60.6700	60.6700	+3.005%	1	85	+15.378%
2026-06-11	58.9000	58.9000	58.9000	58.9000	+3.062%	4	85	+18.846%
2026-04-30	57.1500	57.1500	57.1500	57.1500	-4.750%	1	89	+22.485%
2026-04-21	60.0000	60.0000	60.0000	60.0000	+17.647%	1	91	+16.667%
2026-04-08	50.0000	51.0000	50.0000	51.0000	+4.723%	10	91	+37.255%
2026-04-07	49.0000	49.0000	48.5000	48.7000	+2.419%	31	96	+43.737%
2026-04-02	46.5500	47.5500	46.5500	47.5500	+14.855%	2	109	+47.213%
2026-03-31	41.4000	41.4000	41.4000	41.4000	-8.000%	2	109	+69.082%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+27.479%	1	111	+55.556%
2025-11-11	32.3000	35.3000	32.3000	35.3000	+0.800%	5	116	+98.300%
2025-10-28	35.0700	35.0700	35.0200	35.0200	+31.014%	5	116	+99.886%
2025-10-02	26.4000	26.7300	26.4000	26.7300	+15.216%	3	121	+161.878%
2025-09-24	23.2000	23.2000	23.2000	23.2000	-16.846%	1	123	+201.724%
2025-09-15	27.9000	27.9000	27.9000	27.9000	-1.274%	3	124	+150.896%
2025-08-28	28.2600	28.2600	28.2600	28.2600	-2.215%	5	127	+147.700%
2025-08-27	28.9000	28.9000	28.9000	28.9000	+25.108%	2	127	+142.215%
2025-08-18	23.1000	23.1000	23.1000	23.1000	-3.750%	10	129	+203.030%
2025-08-06	22.0000	24.0000	22.0000	24.0000	+45.455%	4	120	+191.667%
2025-08-05	16.5000	16.5000	16.5000	16.5000	+10.368%	1	123	+324.242%
2025-08-04	14.9500	14.9500	14.9500	14.9500	+36.780%	3	124	+368.227%
2025-07-23	10.9300	10.9300	10.9300	10.9300	+4.095%	30	127	+540.439%
2025-07-11	10.5000	10.5000	10.5000	10.5000	+0.962%	9	97	+566.667%
2025-06-27	10.4000	10.4000	10.4000	10.4000	+1.961%	8	89	+573.077%
2025-06-25	9.4000	10.2000	9.4000	10.2000	+18.056%	3	87	+586.275%
2025-06-23	8.6400	8.6400	8.6400	8.6400	-2.921%	1	90	+710.185%
2025-06-16	9.3300	9.3300	8.9000	8.9000	+4.706%	2	91	+686.517%
2025-06-13	8.5000	8.5000	8.5000	8.5000	+16.438%	2	93	+723.529%
2025-06-12	7.3000	7.3000	7.3000	7.3000	+12.308%	1	94	+858.904%
2025-06-10	6.6200	6.6200	6.5000	6.5000	+30.000%	3	95	+976.923%
2025-05-30	5.0000	5.0000	5.0000	5.0000	-26.036%	2	98	+1,300.000%
2025-05-20	6.7600	6.7600	6.7600	6.7600	-7.397%	1	97	+935.503%
2025-05-16	7.3000	7.3000	7.3000	7.3000	-2.276%	4	96	+858.904%
2025-05-15	7.4700	7.4700	7.4700	7.4700	+2.329%	2	98	+837.082%
2025-05-14	7.3000	7.3000	7.3000	7.3000	+29.433%	1	100	+858.904%
2025-05-06	5.6400	5.6400	5.6400	5.6400	-4.407%	11	99	+1,141.135%
2025-05-02	5.9000	5.9000	5.9000	5.9000	+6.115%	2	88	+1,086.441%
2025-05-01	5.5600	5.5600	5.5600	5.5600	+11.200%	1	89	+1,158.993%
2025-04-23	5.0000	5.0000	5.0000	5.0000	+6.157%	1	89	+1,300.000%
2025-04-21	4.6000	4.7100	4.6000	4.7100	-5.800%	2	88	+1,386.200%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+6.383%	1	90	+1,300.000%
2025-04-10	4.7000	4.7000	4.7000	4.7000	+3.297%	1	90	+1,389.362%
2025-04-08	4.8000	4.8000	4.5500	4.5500	-7.143%	3	89	+1,438.462%
2025-04-07	5.0400	5.0400	4.9000	4.9000	-3.922%	3	87	+1,328.571%
2025-04-04	5.1000	5.1000	5.1000	5.1000	-12.069%	2	84	+1,272.549%
2025-04-03	5.9000	5.9000	5.8000	5.8000	-20.657%	100	83	+1,106.897%
2025-03-28	7.3000	7.3100	7.3000	7.3100	+21.631%	40	34	+857.592%
2025-03-19	6.0100	6.0100	6.0100	6.0100	+0.167%	1	52	+1,064.725%
2025-03-13	6.0000	6.0000	6.0000	6.0000	0.000%	2	51	+1,066.667%
2025-03-06	6.0000	6.0000	6.0000	6.0000	+9.091%	20	39	+1,066.667%
2025-02-12	5.6000	5.6000	5.5000	5.5000	-0.362%	3	39	+1,172.727%
2025-02-11	5.7000	5.7000	5.5200	5.5200	-27.368%	2	39	+1,168.116%
2025-02-10	7.6000	7.6000	7.6000	7.6000	+16.031%	4	39	+821.053%
2025-01-28	5.5000	6.5500	5.5000	6.5500	-12.667%	4	39	+968.702%
2025-01-24	7.5000	7.5000	7.5000	7.5000	-6.250%	2	37	+833.333%
2025-01-23	8.0000	8.0000	8.0000	8.0000	+7.672%	1	38	+775.000%
2025-01-22	7.4300	7.4300	7.4300	7.4300	-10.482%	5	37	+842.127%
2025-01-21	8.3000	8.3000	8.3000	8.3000	+95.294%	2	32	+743.373%
2025-01-14	4.2500	4.2500	4.2500	4.2500	-7.609%	1	33	+1,547.059%
2025-01-13	4.6000	4.6000	4.6000	4.6000	-30.197%	1	32	+1,421.739%
2025-01-06	6.9000	6.9000	6.5700	6.5900	+29.216%	8	32	+962.215%
2024-12-30	5.2000	5.2000	5.1000	5.1000	-11.304%	5	33	+1,272.549%
2024-12-27	5.8000	5.8000	5.7500	5.7500	+10.577%	4	28	+1,117.391%
2024-12-19	5.0500	5.2000	5.0500	5.2000	-1.887%	7	26	+1,246.154%
2024-12-18	5.3000	5.3000	5.3000	5.3000	-8.621%	4	26	+1,220.755%
2024-12-16	5.8000	5.8000	5.8000	5.8000	-3.172%	1	23	+1,106.897%
2024-12-13	5.7000	5.9900	5.7000	5.9900	+4.355%	4	23	+1,068.614%
2024-12-12	5.7400	5.7400	5.7400	5.7400	-5.747%	2	24	+1,119.512%
2024-12-10	5.9000	6.0900	5.9000	6.0900	+8.750%	3	25	+1,049.425%
2024-12-05	5.6000	5.6000	5.6000	5.6000	-15.152%	1	26	+1,150.000%
2024-12-04	6.8000	6.8000	6.6000	6.6000	0.000%	6	25	+960.606%
2024-12-03	6.6000	6.6000	6.6000	6.6000	+0.763%	1	21	+960.606%
2024-12-02	6.5500	6.5500	6.5500	6.5500	+12.931%	1	20	+968.702%
2024-11-29	5.9000	6.0000	5.8000	5.8000	+5.455%	10	21	+1,106.897%
2024-11-26	5.6000	5.6000	5.5000	5.5000	-14.063%	3	16	+1,172.727%
2024-11-25	6.5000	6.5000	6.4000	6.4000	+14.082%	2	13	+993.750%
2024-11-21	5.6100	5.6100	5.6100	5.6100	+45.337%	5	6	+1,147.772%
2024-11-20	3.8600	3.8600	3.8600	3.8600	-3.500%	2	6	+1,713.472%
2024-11-18	4.0000	4.0000	4.0000	4.0000	-21.569%	2	4	+1,650.000%
2024-11-12	5.1400	5.1400	5.1000	5.1000	0.000%	2	2	+1,272.549%