Dark

IRDM20260717C20
IRDM Jul 17 2026 20.00 Call (IRDM260717C00020000)
option OPRA

EOD

Jun 29, 2026

33.70+56.744%(+12.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.5000	33.7000	32.5000	33.7000	+56.744%	7	26	0.000%
2026-06-22	21.5000	21.5000	21.5000	21.5000	-14.000%	1	31	+56.744%
2026-06-18	25.0000	25.0000	25.0000	25.0000	-4.434%	1	30	+34.800%
2026-06-17	25.9500	26.1600	25.9500	26.1600	+2.387%	4	30	+28.823%
2026-06-15	25.5500	25.5500	25.5500	25.5500	-4.593%	1	30	+31.898%
2026-06-12	26.5500	26.7800	26.5500	26.7800	-4.528%	2	31	+25.840%
2026-06-11	28.4000	28.4000	28.0500	28.0500	+9.914%	4	790	+20.143%
2026-06-09	25.5200	25.5200	25.5200	25.5200	-7.267%	1	792	+32.053%
2026-06-08	27.6000	27.9900	27.5200	27.5200	+0.991%	6	804	+22.456%
2026-06-05	29.1000	29.1000	27.2500	27.2500	-16.921%	165	808	+23.670%
2026-06-04	32.8000	32.8000	32.8000	32.8000	+9.443%	1	818	+2.744%
2026-06-03	29.9700	29.9700	29.9700	29.9700	-4.554%	12	818	+12.446%
2026-05-29	31.8000	31.8000	31.4000	31.4000	-0.946%	2	830	+7.325%
2026-05-28	31.7000	31.7000	31.7000	31.7000	+1.181%	1	831	+6.309%
2026-05-27	31.3000	31.3300	31.3000	31.3300	+3.570%	15	832	+7.565%
2026-05-26	29.5000	30.2500	29.5000	30.2500	+8.423%	7	836	+11.405%
2026-05-22	27.8800	27.9000	27.6000	27.9000	+18.723%	3	835	+20.789%
2026-05-20	23.5000	23.5000	23.5000	23.5000	+2.620%	4	836	+43.404%
2026-05-18	23.3500	23.3500	22.9000	22.9000	-2.553%	2	838	+47.162%
2026-05-11	22.5000	23.5000	22.5000	23.5000	+7.699%	2	838	+43.404%
2026-05-08	21.6500	21.8200	21.6500	21.8200	+5.157%	6	841	+54.445%
2026-05-07	20.7500	20.7500	20.7500	20.7500	+6.410%	1	841	+62.410%
2026-05-05	19.5000	19.5000	19.5000	19.5000	0.000%	1	841	+72.821%
2026-04-24	18.9000	19.5000	18.9000	19.5000	+1.563%	9	840	+72.821%
2026-04-23	19.2000	19.2000	19.2000	19.2000	-12.329%	5	840	+75.521%
2026-04-22	23.5000	23.5000	21.9000	21.9000	-8.750%	3	840	+53.881%
2026-04-21	23.8500	24.0000	23.8500	24.0000	+6.667%	4	840	+40.417%
2026-04-20	21.9000	22.5000	21.9000	22.5000	+1.351%	7	840	+49.778%
2026-04-17	23.5000	23.5000	22.2000	22.2000	-2.760%	8	843	+51.802%
2026-04-16	20.8800	22.8300	20.8800	22.8300	+24.754%	11	842	+47.613%
2026-04-15	16.3000	18.3000	16.3000	18.3000	+11.585%	3	839	+84.153%
2026-04-14	16.7000	16.7000	16.4000	16.4000	+16.726%	4	839	+105.488%
2026-04-10	14.5900	14.5900	14.0000	14.0500	-8.170%	5	840	+139.858%
2026-04-09	15.4000	15.4000	15.2500	15.3000	+2.000%	5	840	+120.261%
2026-04-08	14.4500	15.3000	14.4000	15.0000	+8.696%	21	840	+124.667%
2026-04-07	13.2000	13.8000	13.2000	13.8000	+4.151%	2	834	+144.203%
2026-04-06	13.5000	13.5000	13.1000	13.2500	+1.923%	3	835	+154.340%
2026-04-02	9.9600	13.0000	9.9600	13.0000	+40.237%	17	835	+159.231%
2026-04-01	9.0000	9.8500	9.0000	9.2700	+17.193%	21	835	+263.538%
2026-03-30	7.9000	7.9100	7.9000	7.9100	-9.080%	9	835	+326.043%
2026-03-27	8.7000	8.7000	8.7000	8.7000	-15.534%	1	839	+287.356%
2026-03-25	8.8400	10.8000	8.7800	10.3000	+31.545%	155	839	+227.184%
2026-03-24	8.0000	8.0000	7.6200	7.8300	+10.282%	54	876	+330.396%
2026-03-23	6.9000	7.1000	6.7500	7.1000	+10.938%	5	825	+374.648%
2026-03-20	7.5000	7.5000	6.3000	6.4000	-9.348%	24	825	+426.563%
2026-03-18	7.3500	7.3500	7.0600	7.0600	-3.552%	4	825	+377.337%
2026-03-17	7.3200	7.3200	7.3200	7.3200	+15.823%	5	825	+360.383%
2026-03-16	6.3200	6.3200	6.3200	6.3200	+5.333%	1	825	+433.228%
2026-03-13	5.8500	6.0000	5.8500	6.0000	-8.397%	10	825	+461.667%
2026-03-12	6.7000	6.7000	6.5500	6.5500	+9.167%	20	835	+414.504%
2026-03-11	6.1400	6.1400	6.0000	6.0000	-1.961%	109	854	+461.667%
2026-03-10	6.0000	6.1200	5.9000	6.1200	+16.571%	6	943	+450.654%
2026-03-09	5.3200	5.3200	5.0000	5.2500	-5.576%	6	939	+541.905%
2026-03-06	5.5600	5.5600	5.5600	5.5600	+7.752%	5	943	+506.115%
2026-03-05	5.6500	5.6500	5.1600	5.1600	-13.712%	62	938	+553.101%
2026-03-04	5.5000	6.2000	5.5000	5.9800	+8.727%	80	959	+463.545%
2026-03-03	6.0000	6.0000	5.3200	5.5000	-8.333%	20	899	+512.727%
2026-03-02	6.0000	6.2100	5.6200	6.0000	+15.385%	17	891	+461.667%
2026-02-27	4.2000	5.3000	4.2000	5.2000	+18.451%	20	895	+548.077%
2026-02-26	4.4000	4.4000	4.3900	4.3900	-20.471%	8	899	+667.654%
2026-02-24	5.0300	5.8300	5.0300	5.5200	+20.000%	21	896	+510.507%
2026-02-23	4.5800	4.7500	4.4500	4.6000	-2.128%	18	882	+632.609%
2026-02-20	4.8700	4.8700	4.7000	4.7000	+2.174%	11	894	+617.021%
2026-02-19	4.8000	4.8000	4.6000	4.6000	-5.350%	7	894	+632.609%
2026-02-18	4.8000	5.0000	4.8000	4.8600	-6.718%	9	893	+593.416%
2026-02-17	4.6000	5.2100	4.5000	5.2100	+6.327%	36	892	+546.833%
2026-02-13	4.4000	5.0000	4.4000	4.9000	+10.112%	17	903	+587.755%
2026-02-12	3.5500	4.6000	3.5000	4.4500	+93.478%	131	903	+657.303%
2026-02-11	2.8300	2.8300	2.3000	2.3000	-34.286%	66	923	+1,365.217%
2026-02-10	3.1900	3.5000	3.1900	3.5000	-2.778%	32	884	+862.857%
2026-02-09	3.4000	3.6000	3.4000	3.6000	+22.034%	5	884	+836.111%
2026-02-06	2.9500	2.9500	2.9500	2.9500	+15.686%	1	885	+1,042.373%
2026-02-05	2.6300	2.6300	2.4000	2.5500	-17.742%	82	885	+1,221.569%
2026-02-04	3.1000	3.1000	2.8700	3.1000	+8.772%	28	918	+987.097%
2026-02-03	3.2000	3.3600	2.7800	2.8500	-8.946%	123	923	+1,082.456%
2026-02-02	2.9800	3.3500	2.9800	3.1300	-5.152%	37	958	+976.677%
2026-01-30	3.6800	3.8000	3.1500	3.3000	-12.000%	19	936	+921.212%
2026-01-29	4.0000	4.1000	3.5700	3.7500	-8.537%	16	943	+798.667%
2026-01-28	4.3500	4.4000	4.0000	4.1000	0.000%	32	936	+721.951%
2026-01-27	3.7800	4.1000	3.7000	4.1000	+8.179%	54	920	+721.951%
2026-01-26	4.0000	4.1000	3.5100	3.7900	-17.609%	33	905	+789.182%
2026-01-23	4.4600	4.9200	4.1000	4.6000	-1.075%	122	906	+632.609%
2026-01-22	3.9000	4.6500	3.6000	4.6500	+56.040%	177	807	+624.731%
2026-01-21	3.1000	3.3200	2.7500	2.9800	+6.429%	106	781	+1,030.872%
2026-01-20	2.1500	3.2000	2.1500	2.8000	+12.000%	93	750	+1,103.571%
2026-01-16	2.2000	2.5000	1.9000	2.5000	-1.961%	77	702	+1,248.000%
2026-01-15	2.6500	2.6500	2.5300	2.5500	-15.000%	231	702	+1,221.569%
2026-01-14	2.9000	3.0200	2.7500	3.0000	+1.695%	16	847	+1,023.333%
2026-01-13	2.9500	3.2000	2.8500	2.9500	+2.076%	47	840	+1,042.373%
2026-01-12	2.8500	3.0000	2.7300	2.8900	+8.647%	35	824	+1,066.090%
2026-01-09	2.5100	2.7000	2.5100	2.6600	+13.191%	39	820	+1,166.917%
2026-01-08	2.4000	2.7500	2.3500	2.3500	+2.174%	225	783	+1,334.043%
2026-01-07	2.3000	2.3000	2.3000	2.3000	0.000%	2	653	+1,365.217%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	653	+1,365.217%
2026-01-05	2.0000	2.3000	2.0000	2.2500	+15.385%	21	653	+1,397.778%
2026-01-02	1.8000	1.9500	1.8000	1.9500	+5.978%	4	653	+1,628.205%
2025-12-31	1.8400	1.9000	1.8000	1.8400	-7.071%	24	665	+1,731.522%
2025-12-30	2.0000	2.0000	1.9800	1.9800	+8.791%	10	665	+1,602.020%
2025-12-29	1.7700	1.8200	1.7700	1.8200	-4.211%	22	659	+1,751.648%
2025-12-26	1.8700	1.9000	1.8500	1.9000	-5.000%	282	665	+1,673.684%
2025-12-24	2.2000	2.2000	2.0000	2.0000	-6.977%	32	782	+1,585.000%
2025-12-23	2.2500	2.2900	2.1000	2.1500	-14.000%	35	782	+1,467.442%
2025-12-22	2.1500	2.5000	1.9000	2.5000	+38.889%	197	770	+1,248.000%
2025-12-19	1.7000	1.8000	1.5800	1.8000	+13.924%	190	608	+1,772.222%
2025-12-18	1.6700	1.6700	1.5800	1.5800	-4.819%	34	444	+2,032.911%
2025-12-17	1.9000	1.9000	1.6600	1.6600	-4.598%	55	412	+1,930.120%
2025-12-16	2.4000	2.4000	1.7400	1.7400	-26.891%	208	367	+1,836.782%
2025-12-15	3.0000	3.0000	2.3000	2.3800	-23.473%	70	410	+1,315.966%
2025-12-12	3.0000	3.3200	3.0000	3.1100	+3.667%	173	408	+983.601%
2025-12-11	3.2000	3.2000	2.9000	3.0000	-3.846%	15	328	+1,023.333%
2025-12-10	2.2000	3.3000	2.2000	3.1200	+34.483%	293	315	+980.128%
2025-12-09	2.1000	2.3200	2.0100	2.3200	+11.538%	27	40	+1,352.586%
2025-12-08	2.4100	2.4100	2.0800	2.0800	-11.489%	5	22	+1,520.192%
2025-12-04	1.9300	2.3500	1.9300	2.3500	+39.881%	2	21	+1,334.043%
2025-12-01	1.7000	1.8500	1.6500	1.6800	-9.189%	17	21	+1,905.952%
2025-11-26	1.8500	1.8500	1.8500	1.8500	+2.778%	1	8	+1,721.622%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+2.857%	10	8	+1,772.222%
2025-11-21	1.7900	1.7900	1.7300	1.7500	+2.941%	10	13	+1,825.714%
2025-11-20	1.7000	1.7000	1.7000	1.7000	0.000%	6	0	+1,882.353%