Dark

IRDM20260717C22.5
IRDM Jul 17 2026 22.50 Call (IRDM260717C00022500)
option OPRA

EOD

Jun 29, 2026

32.30+70.359%(+13.34)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.0000	32.3000	28.5000	32.3000	+70.359%	319	249	0.000%
2026-06-25	19.0000	19.2000	18.3000	18.9600	-4.049%	22	454	+70.359%
2026-06-24	19.2000	19.7600	19.2000	19.7600	-8.093%	2	465	+63.462%
2026-06-23	20.6000	21.5000	20.6000	21.5000	+11.979%	3	465	+50.233%
2026-06-22	19.0500	19.2000	19.0500	19.2000	-12.608%	3	466	+68.229%
2026-06-18	22.2000	22.2600	21.9700	21.9700	+7.066%	13	479	+47.019%
2026-06-16	21.3000	21.3000	20.0400	20.5200	-8.597%	44	479	+57.407%
2026-06-15	22.7500	22.8000	22.4500	22.4500	-10.200%	11	496	+43.875%
2026-06-12	24.8500	26.5000	24.2900	25.0000	-8.559%	38	504	+29.200%
2026-06-11	24.0000	27.3400	24.0000	27.3400	+14.874%	199	1,460	+18.142%
2026-06-10	24.1000	24.1000	23.2000	23.8000	+7.207%	21	1,530	+35.714%
2026-06-09	25.1000	25.8000	21.0000	22.2000	-10.484%	132	1,546	+45.495%
2026-06-08	24.8000	27.8000	24.8000	24.8000	+1.059%	47	1,613	+30.242%
2026-06-05	26.5000	26.5000	23.7900	24.5400	-18.499%	91	1,653	+31.622%
2026-06-04	30.1100	30.1100	30.1100	30.1100	+10.293%	1	1,702	+7.273%
2026-06-03	27.5000	30.6000	27.3000	27.3000	+1.866%	9	1,702	+18.315%
2026-06-02	27.4600	27.4600	26.8000	26.8000	+4.483%	6	1,710	+20.522%
2026-06-01	29.0000	29.0000	25.6000	25.6500	-10.938%	18	1,712	+25.926%
2026-05-29	25.6700	29.0600	25.2000	28.8000	-1.031%	65	1,722	+12.153%
2026-05-28	29.1000	29.2500	28.6000	29.1000	+0.276%	10	1,786	+10.997%
2026-05-27	28.3000	29.5000	28.3000	29.0200	+2.908%	7	1,792	+11.303%
2026-05-26	27.6100	28.9200	27.6100	28.2000	+8.712%	21	1,796	+14.539%
2026-05-22	24.9800	25.9500	24.9800	25.9400	+13.772%	24	1,810	+24.518%
2026-05-21	24.6000	24.6000	22.8000	22.8000	-0.870%	11	1,820	+41.667%
2026-05-20	21.8600	23.0000	21.8300	23.0000	+6.977%	17	1,820	+40.435%
2026-05-19	19.8000	21.5000	18.9000	21.5000	+1.607%	30	1,839	+50.233%
2026-05-18	22.5000	22.5000	20.2000	21.1600	+9.637%	39	1,839	+52.647%
2026-05-15	19.5000	19.8500	19.3000	19.3000	-9.813%	9	1,839	+67.358%
2026-05-14	21.7200	22.0000	21.4000	21.4000	+1.422%	5	1,855	+50.935%
2026-05-13	20.4000	21.1000	20.4000	21.1000	+8.205%	10	1,855	+53.081%
2026-05-12	19.0000	19.5000	18.7000	19.5000	-5.979%	14	1,855	+65.641%
2026-05-11	19.4000	20.7400	19.4000	20.7400	+7.018%	4	1,855	+55.738%
2026-05-08	18.4000	19.3800	18.4000	19.3800	+10.176%	3	1,864	+66.667%
2026-05-07	17.6300	18.4000	17.5900	17.5900	-2.818%	13	1,864	+83.627%
2026-05-06	17.6500	18.2000	17.6000	18.1000	+6.471%	10	1,870	+78.453%
2026-05-05	17.3000	17.3000	16.6500	17.0000	-1.734%	16	1,872	+90.000%
2026-05-04	17.3000	17.3000	17.3000	17.3000	-1.705%	3	1,872	+86.705%
2026-05-01	17.2100	17.6000	16.8700	17.6000	+4.762%	13	1,870	+83.523%
2026-04-30	15.8500	16.8000	15.8500	16.8000	+17.483%	23	1,870	+92.262%
2026-04-29	14.6000	14.6000	13.8000	14.3000	-9.494%	31	1,861	+125.874%
2026-04-28	15.8000	15.8000	15.8000	15.8000	+7.046%	2	1,866	+104.430%
2026-04-27	14.0500	15.0000	14.0000	14.7600	-12.143%	16	1,864	+118.835%
2026-04-24	17.0000	17.3000	15.0000	16.8000	-7.692%	15	1,868	+92.262%
2026-04-23	17.0000	19.3900	16.9500	18.2000	-1.622%	32	1,867	+77.473%
2026-04-22	21.6000	22.0000	18.5000	18.5000	-11.905%	112	1,871	+74.595%
2026-04-21	20.5500	21.2000	20.5500	21.0000	+7.969%	24	1,919	+53.810%
2026-04-20	19.7000	19.9800	19.4500	19.4500	-1.768%	18	1,919	+66.067%
2026-04-17	20.9400	21.6000	19.5000	19.8000	-5.263%	65	1,918	+63.131%
2026-04-16	16.2000	20.9000	16.2000	20.9000	+30.625%	53	1,945	+54.545%
2026-04-15	14.3000	16.0000	14.3000	16.0000	+16.364%	42	1,979	+101.875%
2026-04-14	14.9000	15.8000	13.1000	13.7500	+5.769%	59	1,987	+134.909%
2026-04-13	12.1000	13.0000	12.1000	13.0000	+5.093%	4	2,004	+148.462%
2026-04-10	12.5900	12.6500	11.5300	12.3700	-4.846%	58	2,006	+161.116%
2026-04-09	13.2000	13.2000	12.7500	13.0000	0.000%	15	2,008	+148.462%
2026-04-08	12.1600	13.5000	11.9400	13.0000	+13.043%	96	2,008	+148.462%
2026-04-07	10.6000	11.8000	10.4100	11.5000	+6.481%	52	2,009	+180.870%
2026-04-06	12.0000	12.1000	10.8000	10.8000	-1.818%	42	2,011	+199.074%
2026-04-02	9.4000	11.0500	9.0000	11.0000	+48.649%	116	2,035	+193.636%
2026-04-01	6.8000	7.9600	6.6600	7.4000	+12.977%	36	2,035	+336.486%
2026-03-31	6.2000	6.7000	6.1000	6.5500	+12.931%	77	2,035	+393.130%
2026-03-30	7.0000	7.0000	5.4000	5.8000	-14.706%	131	2,027	+456.897%
2026-03-27	7.0000	7.0000	6.2000	6.8000	-1.449%	135	2,116	+375.000%
2026-03-26	8.1000	8.2000	6.5000	6.9000	-16.667%	112	2,169	+368.116%
2026-03-25	6.3000	8.8200	6.3000	8.2800	+39.160%	373	2,251	+290.097%
2026-03-24	5.9600	6.2000	5.6800	5.9500	+7.207%	47	2,514	+442.857%
2026-03-23	4.9000	5.7000	4.9000	5.5500	+13.265%	197	2,481	+481.982%
2026-03-20	5.4800	5.5800	4.6000	4.9000	-15.225%	87	2,308	+559.184%
2026-03-19	5.3100	5.9000	5.0900	5.7800	+14.004%	156	2,371	+458.824%
2026-03-18	5.5000	5.6000	5.0700	5.0700	-9.464%	56	2,431	+537.081%
2026-03-17	5.2800	5.7000	5.2800	5.6000	+19.149%	82	2,447	+476.786%
2026-03-16	4.2000	4.7000	4.2000	4.7000	+3.297%	63	2,523	+587.234%
2026-03-13	4.7500	4.7500	4.2100	4.5500	-1.087%	93	2,562	+609.890%
2026-03-12	4.7000	5.2400	4.6000	4.6000	+1.099%	47	2,625	+602.174%
2026-03-11	4.7500	4.7500	4.4500	4.5500	+1.111%	17	2,646	+609.890%
2026-03-10	4.4000	4.7300	4.2000	4.5000	+4.651%	99	2,653	+617.778%
2026-03-09	3.8000	4.3000	3.7200	4.3000	+7.500%	60	2,672	+651.163%
2026-03-06	3.8500	4.1000	3.8500	4.0000	-0.498%	101	2,717	+707.500%
2026-03-05	4.3000	4.3500	3.6000	4.0200	-8.636%	206	2,773	+703.483%
2026-03-04	4.2400	4.5000	4.1000	4.4000	+12.821%	221	2,674	+634.091%
2026-03-03	4.5000	4.5000	3.7500	3.9000	-13.333%	259	2,538	+728.205%
2026-03-02	3.8000	4.7000	3.7000	4.5000	+11.386%	279	2,467	+617.778%
2026-02-27	2.0500	4.4000	2.0500	4.0400	+34.219%	2,102	2,412	+699.505%
2026-02-26	3.1000	3.1000	3.0000	3.0100	-20.789%	114	1,040	+973.090%
2026-02-25	4.2000	4.2000	3.8000	3.8000	-1.042%	3	1,042	+750.000%
2026-02-24	4.0000	4.0000	3.8400	3.8400	+16.364%	10	1,042	+741.146%
2026-02-23	3.1900	3.4000	3.1900	3.3000	-0.302%	18	1,033	+878.788%
2026-02-20	3.4000	3.4000	3.2600	3.3100	+0.303%	31	1,044	+875.831%
2026-02-19	3.3000	3.3900	3.3000	3.3000	-7.042%	83	1,022	+878.788%
2026-02-18	3.5000	3.6300	3.4000	3.5500	-1.389%	82	991	+809.859%
2026-02-17	3.7000	3.8000	3.6000	3.6000	+1.408%	6	1,051	+797.222%
2026-02-13	3.7000	4.2000	3.4700	3.5500	+10.938%	46	1,072	+809.859%
2026-02-12	2.0000	3.2000	2.0000	3.2000	+106.452%	142	1,072	+909.375%
2026-02-11	1.9500	2.0000	1.5500	1.5500	-36.475%	220	1,056	+1,983.871%
2026-02-10	2.5000	2.5000	2.2100	2.4400	-1.613%	35	967	+1,223.770%
2026-02-09	2.2000	2.5500	2.2000	2.4800	+15.349%	66	935	+1,202.419%
2026-02-06	2.1500	2.1500	2.1400	2.1500	+19.444%	31	914	+1,402.326%
2026-02-05	1.8000	1.8000	1.6800	1.8000	-13.043%	50	885	+1,694.444%
2026-02-04	2.0500	2.0700	2.0500	2.0700	+3.500%	3	866	+1,460.386%
2026-02-03	2.4500	2.4500	2.0000	2.0000	-8.257%	5	867	+1,515.000%
2026-02-02	2.4000	2.4600	2.1800	2.1800	-9.167%	29	867	+1,381.651%
2026-01-30	2.6100	2.8500	2.1500	2.4000	-11.765%	49	856	+1,245.833%
2026-01-29	3.0000	3.0000	2.6500	2.7200	-11.111%	45	872	+1,087.500%
2026-01-28	3.2000	3.2700	3.0000	3.0600	+1.325%	97	896	+955.556%
2026-01-27	2.7000	3.1000	2.6500	3.0200	+11.852%	38	841	+969.536%
2026-01-26	3.0000	3.0000	2.5400	2.7000	-19.643%	250	837	+1,096.296%
2026-01-23	3.2000	3.9000	3.1800	3.3600	-4.000%	224	955	+861.310%
2026-01-22	2.9300	3.6000	2.8500	3.5000	+62.791%	236	740	+822.857%
2026-01-21	1.7500	2.4500	1.7500	2.1500	+16.216%	172	565	+1,402.326%
2026-01-20	1.6000	2.4000	1.6000	1.8500	+32.143%	191	530	+1,645.946%
2026-01-16	1.5200	1.6500	1.4000	1.4000	-33.962%	20	353	+2,207.143%
2026-01-14	2.1000	2.1200	1.9500	2.1200	-1.395%	40	353	+1,423.585%
2026-01-13	2.1500	2.1500	2.1500	2.1500	+10.256%	3	333	+1,402.326%
2026-01-12	2.0000	2.0000	1.9500	1.9500	0.000%	2	330	+1,556.410%
2026-01-09	1.8100	1.9500	1.6800	1.9500	+14.706%	79	331	+1,556.410%
2026-01-08	1.5500	1.8000	1.5500	1.7000	+6.250%	210	282	+1,800.000%
2026-01-06	1.6500	1.6500	1.6000	1.6000	0.000%	12	100	+1,918.750%
2026-01-05	1.3500	1.6000	1.3500	1.6000	+28.000%	8	82	+1,918.750%
2025-12-29	1.2500	1.2500	1.2500	1.2500	-3.846%	2	82	+2,484.000%
2025-12-26	1.3500	1.3500	1.3000	1.3000	-13.333%	21	81	+2,384.615%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-14.286%	9	91	+2,053.333%
2025-12-22	1.2800	1.7500	1.2800	1.7500	+40.000%	73	91	+1,745.714%
2025-12-16	1.4500	1.5800	1.2500	1.2500	-37.500%	9	41	+2,484.000%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-11.111%	1	40	+1,515.000%
2025-12-12	2.3100	2.4500	2.2500	2.2500	-2.174%	15	39	+1,335.556%
2025-12-11	2.3000	2.3000	2.3000	2.3000	-4.167%	1	35	+1,304.348%
2025-12-10	1.5700	2.4500	1.5700	2.4000	+54.839%	20	34	+1,245.833%
2025-12-05	1.5500	1.5500	1.5500	1.5500	-3.125%	12	16	+1,983.871%
2025-12-04	1.6000	1.6000	1.6000	1.6000	+24.031%	2	4	+1,918.750%
2025-12-01	1.2000	1.2900	1.2000	1.2900	+3.200%	3	4	+2,403.876%
2025-11-24	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	+2,484.000%