Dark

IRDM20260717C25
IRDM Jul 17 2026 25.00 Call (IRDM260717C00025000)
option OPRA

EOD

Jun 29, 2026

27.90+72.755%(+11.75)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.0000	28.1500	25.8000	27.9000	+72.755%	44	300	0.000%
2026-06-25	16.2000	16.2000	16.1000	16.1500	-17.602%	12	310	+72.755%
2026-06-23	18.9000	19.6000	18.9000	19.6000	+0.513%	8	310	+42.347%
2026-06-18	19.0000	19.5000	19.0000	19.5000	-9.091%	2	321	+43.077%
2026-06-17	18.5700	21.4500	18.5700	21.4500	+22.571%	8	321	+30.070%
2026-06-16	19.0000	19.0000	17.5000	17.5000	-15.663%	11	321	+59.429%
2026-06-15	20.7500	20.7500	20.7500	20.7500	-8.186%	1	327	+34.458%
2026-06-12	22.6000	22.6000	22.6000	22.6000	-0.353%	1	328	+23.451%
2026-06-11	22.8900	23.1600	22.5000	22.6800	+10.097%	41	431	+23.016%
2026-06-10	20.5000	20.6000	20.5000	20.6000	+3.518%	6	449	+35.437%
2026-06-09	23.2000	23.2000	19.0000	19.9000	-16.457%	17	449	+40.201%
2026-06-08	23.8200	23.8200	23.8200	23.8200	+12.465%	1	458	+17.128%
2026-06-05	22.2000	22.7000	21.1800	21.1800	-24.357%	24	459	+31.728%
2026-06-04	28.0000	28.0000	28.0000	28.0000	-2.609%	4	477	-0.357%
2026-06-03	28.4500	28.7500	28.4500	28.7500	+15.927%	3	477	-2.957%
2026-06-02	25.0000	25.0000	24.7100	24.8000	+6.346%	14	480	+12.500%
2026-06-01	23.3200	23.3200	23.3200	23.3200	-11.967%	1	480	+19.640%
2026-05-29	24.2000	26.4900	24.2000	26.4900	-0.414%	21	481	+5.323%
2026-05-27	25.6000	26.6000	25.6000	26.6000	+1.916%	7	501	+4.887%
2026-05-26	25.3500	26.1000	25.3000	26.1000	+10.359%	7	505	+6.897%
2026-05-22	22.9000	23.6500	22.9000	23.6500	+7.991%	5	510	+17.970%
2026-05-21	21.9000	21.9000	21.9000	21.9000	+14.840%	1	512	+27.397%
2026-05-20	19.1000	19.1000	19.0700	19.0700	+5.069%	9	512	+46.303%
2026-05-19	18.1500	18.1500	18.1500	18.1500	+10.000%	1	510	+53.719%
2026-05-15	17.2000	17.6000	16.4200	16.5000	-9.589%	12	510	+69.091%
2026-05-13	18.2500	18.2500	18.2500	18.2500	+8.631%	1	520	+52.877%
2026-05-12	16.8000	16.8000	16.8000	16.8000	+1.818%	10	531	+66.071%
2026-05-08	15.8200	16.5000	15.8200	16.5000	+8.553%	3	531	+69.091%
2026-05-07	15.2000	15.2000	15.2000	15.2000	+3.683%	1	531	+83.553%
2026-05-05	14.6600	14.6600	14.6600	14.6600	-2.267%	2	531	+90.314%
2026-04-30	14.6000	15.0000	14.6000	15.0000	+26.263%	22	529	+86.000%
2026-04-29	12.0400	12.0400	11.8800	11.8800	-10.000%	3	528	+134.848%
2026-04-28	13.2000	13.2000	13.2000	13.2000	+7.143%	1	530	+111.364%
2026-04-27	12.1900	12.4100	12.1900	12.3200	-15.034%	45	531	+126.461%
2026-04-24	12.7000	15.2100	12.5000	14.5000	-3.333%	15	536	+92.414%
2026-04-23	15.5000	15.5000	15.0000	15.0000	-10.180%	12	541	+86.000%
2026-04-22	18.5000	18.5000	16.7000	16.7000	-9.827%	3	546	+67.066%
2026-04-21	19.1400	19.1400	18.5200	18.5200	+4.810%	10	549	+50.648%
2026-04-20	17.4000	17.6700	17.4000	17.6700	+0.057%	127	549	+57.895%
2026-04-17	18.7000	18.7000	17.5000	17.6600	-8.021%	38	633	+57.984%
2026-04-16	14.5000	19.5000	14.5000	19.2000	+42.222%	45	637	+45.313%
2026-04-15	12.5000	13.5000	12.5000	13.5000	+16.379%	26	633	+106.667%
2026-04-14	12.2600	12.2600	11.0000	11.6000	+2.655%	4	645	+140.517%
2026-04-13	10.2400	11.3000	10.2400	11.3000	+13.568%	3	646	+146.903%
2026-04-10	9.7000	9.9500	9.7000	9.9500	-6.835%	8	648	+180.402%
2026-04-09	10.4000	10.8500	10.4000	10.6800	+0.282%	18	648	+161.236%
2026-04-08	10.5000	11.0000	10.3000	10.6500	+6.500%	73	664	+161.972%
2026-04-07	8.5000	10.0000	8.5000	10.0000	+12.360%	15	708	+179.000%
2026-04-06	9.5000	9.5000	8.7000	8.9000	+0.907%	29	709	+213.483%
2026-04-02	6.3000	9.0000	6.3000	8.8200	+49.492%	151	763	+216.327%
2026-04-01	5.4000	6.0000	5.0000	5.9000	+24.473%	125	763	+372.881%
2026-03-31	4.8500	4.9000	4.5800	4.7400	+15.328%	63	674	+488.608%
2026-03-30	4.4000	4.4000	4.0000	4.1100	-22.453%	58	680	+578.832%
2026-03-27	5.2000	5.5000	4.8000	5.3000	-1.852%	26	662	+426.415%
2026-03-26	6.7000	6.7000	5.4000	5.4000	-14.149%	52	668	+416.667%
2026-03-25	4.8000	6.9000	4.8000	6.2900	+49.762%	138	679	+343.561%
2026-03-24	4.2000	4.6000	4.2000	4.2000	+7.417%	34	701	+564.286%
2026-03-23	3.6900	3.9100	3.6000	3.9100	+12.680%	14	734	+613.555%
2026-03-20	3.8000	3.8000	3.3000	3.4700	-17.773%	120	740	+704.035%
2026-03-19	3.6000	4.4000	3.5200	4.2200	+14.054%	44	843	+561.137%
2026-03-18	4.3000	4.3000	3.7000	3.7000	-7.731%	51	877	+654.054%
2026-03-17	3.7500	4.3000	3.7500	4.0100	+18.639%	91	894	+595.761%
2026-03-16	3.7000	3.7000	3.0000	3.3800	+3.681%	171	936	+725.444%
2026-03-13	3.4000	3.4000	2.9500	3.2600	-9.192%	44	891	+755.828%
2026-03-12	4.3000	4.3000	3.2000	3.5900	+9.119%	142	925	+677.159%
2026-03-11	3.1500	3.4000	3.1500	3.2900	-2.950%	93	912	+748.024%
2026-03-10	3.0500	3.4000	3.0500	3.3900	+11.513%	119	907	+723.009%
2026-03-09	2.6500	3.1500	2.6500	3.0400	+4.828%	36	908	+817.763%
2026-03-06	2.8000	3.0800	2.8000	2.9000	0.000%	41	927	+862.069%
2026-03-05	2.9000	2.9200	2.6300	2.9000	-6.452%	191	926	+862.069%
2026-03-04	3.2000	3.2000	2.9000	3.1000	+10.714%	210	980	+800.000%
2026-03-03	3.1000	3.1500	2.7300	2.8000	-16.418%	137	815	+896.429%
2026-03-02	2.9000	3.3900	2.7500	3.3500	+19.643%	89	842	+732.836%
2026-02-27	2.1000	3.2000	2.0900	2.8000	+27.273%	418	786	+896.429%
2026-02-26	2.4300	2.4300	2.2000	2.2000	-24.138%	5	502	+1,168.182%
2026-02-25	3.0400	3.1800	2.9000	2.9000	+3.203%	4	499	+862.069%
2026-02-24	2.5000	3.0200	2.5000	2.8100	+18.067%	24	499	+892.883%
2026-02-23	2.0500	2.4000	2.0500	2.3800	-4.800%	49	497	+1,072.269%
2026-02-20	2.0500	2.5000	2.0500	2.5000	+0.402%	16	515	+1,016.000%
2026-02-19	2.4500	2.4900	2.3600	2.4900	-1.190%	8	507	+1,020.482%
2026-02-18	2.5500	2.7000	2.5200	2.5200	-9.353%	17	509	+1,007.143%
2026-02-17	2.3000	2.7800	2.2200	2.7800	+8.171%	49	509	+903.597%
2026-02-13	2.6200	2.8000	2.5000	2.5700	+16.818%	171	491	+985.603%
2026-02-12	1.0000	2.2000	1.0000	2.2000	+103.704%	266	491	+1,168.182%
2026-02-11	1.6000	1.6000	1.0800	1.0800	-41.622%	55	404	+2,483.333%
2026-02-09	1.8500	1.8500	1.8500	1.8500	+32.143%	10	398	+1,408.108%
2026-02-06	1.3500	1.6300	1.3500	1.4000	+21.739%	18	388	+1,892.857%
2026-02-05	1.3000	1.3300	1.1500	1.1500	-20.690%	13	371	+2,326.087%
2026-02-04	1.5500	1.5500	1.4500	1.4500	-9.375%	16	374	+1,824.138%
2026-02-03	1.6000	1.6000	1.6000	1.6000	0.000%	35	384	+1,643.750%
2026-02-02	1.6500	1.7700	1.6000	1.6000	-8.571%	30	349	+1,643.750%
2026-01-30	1.8500	1.9300	1.7500	1.7500	-12.500%	61	355	+1,494.286%
2026-01-29	2.0200	2.0200	2.0000	2.0000	-12.664%	5	357	+1,295.000%
2026-01-28	2.4500	2.4500	2.2800	2.2900	+4.091%	14	356	+1,118.341%
2026-01-27	2.0000	2.2000	2.0000	2.2000	+7.317%	43	342	+1,168.182%
2026-01-26	2.4000	2.4000	1.8300	2.0500	-21.154%	83	318	+1,260.976%
2026-01-23	2.6000	2.7500	2.4500	2.6000	-4.059%	90	302	+973.077%
2026-01-22	2.0000	2.7500	2.0000	2.7100	+69.375%	102	236	+929.520%
2026-01-21	1.7500	1.7500	1.4000	1.6000	+15.942%	95	196	+1,643.750%
2026-01-20	1.0100	1.6500	0.9900	1.3800	+31.429%	30	149	+1,921.739%
2026-01-16	1.0000	1.0500	1.0000	1.0500	-5.405%	17	132	+2,557.143%
2026-01-15	1.1800	1.2500	1.1100	1.1100	-24.490%	28	132	+2,413.514%
2026-01-14	1.5500	1.5500	1.4700	1.4700	+5.755%	13	106	+1,797.959%
2026-01-13	1.4000	1.4000	1.3700	1.3900	-1.418%	4	94	+1,907.194%
2026-01-12	1.4000	1.4200	1.3200	1.4100	+11.905%	22	94	+1,878.723%
2026-01-09	1.2500	1.3000	1.1600	1.2600	+7.692%	62	76	+2,114.286%
2026-01-08	1.2400	1.3000	1.1700	1.1700	+3.540%	42	108	+2,284.615%
2026-01-06	1.1300	1.1300	1.1300	1.1300	+7.619%	3	67	+2,369.027%
2026-01-05	1.0000	1.0500	0.9400	1.0500	+10.526%	19	55	+2,557.143%
2026-01-02	1.0400	1.0400	0.9500	0.9500	+5.556%	7	55	+2,836.842%
2025-12-31	0.9100	0.9100	0.9000	0.9000	-5.263%	6	51	+3,000.000%
2025-12-30	0.9000	0.9500	0.9000	0.9500	-5.000%	3	51	+2,836.842%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-18.033%	12	50	+2,690.000%
2025-12-22	1.1000	1.2200	1.1000	1.2200	+43.529%	10	50	+2,186.885%
2025-12-19	0.7500	0.8500	0.7500	0.8500	+11.842%	4	40	+3,182.353%
2025-12-18	0.7600	0.7600	0.7600	0.7600	-30.909%	2	36	+3,571.053%
2025-12-16	1.0500	1.3000	1.0500	1.1000	-33.333%	14	36	+2,436.364%
2025-12-12	1.7000	1.8500	1.6500	1.6500	-1.198%	19	42	+1,590.909%
2025-12-11	1.7500	1.7500	1.6700	1.6700	-7.222%	20	29	+1,570.659%
2025-12-10	1.7500	1.8000	1.7500	1.8000	+63.636%	14	10	+1,450.000%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-1.786%	2	18	+2,436.364%
2025-12-04	1.1200	1.1200	1.1200	1.1200	-0.885%	2	18	+2,391.071%
2025-12-02	1.1300	1.1300	1.1300	1.1300	+2.727%	3	16	+2,369.027%
2025-11-24	0.8000	1.1000	0.8000	1.1000	0.000%	13	13	+2,436.364%