Dark

IRDM20260717C30
IRDM Jul 17 2026 30.00 Call (IRDM260717C00030000)
option OPRA

EOD

Jun 29, 2026

25.00+129.358%(+14.10)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.0000	25.0000	21.0000	25.0000	+129.358%	86	684	0.000%
2026-06-25	11.5000	11.5000	10.9000	10.9000	-16.603%	45	713	+129.358%
2026-06-22	13.0700	13.0700	13.0700	13.0700	-12.164%	3	733	+91.278%
2026-06-18	14.8800	14.8800	14.8800	14.8800	-3.564%	25	745	+68.011%
2026-06-17	13.7700	16.3000	13.7700	15.4300	+22.363%	12	745	+62.022%
2026-06-16	13.3200	13.3200	12.6100	12.6100	-18.907%	44	745	+98.255%
2026-06-15	16.3000	16.8100	15.5500	15.5500	-22.250%	147	762	+60.772%
2026-06-11	18.5000	20.0000	17.7000	20.0000	+21.951%	20	828	+25.000%
2026-06-10	16.3300	16.4000	16.1200	16.4000	+10.961%	9	837	+52.439%
2026-06-09	16.2000	16.2000	14.2000	14.7800	-17.889%	106	842	+69.147%
2026-06-08	19.0000	19.0000	18.0000	18.0000	+10.294%	6	856	+38.889%
2026-06-05	18.3600	18.3600	16.3200	16.3200	-27.143%	9	856	+53.186%
2026-06-04	21.2000	22.4000	21.2000	22.4000	+2.283%	20	858	+11.607%
2026-06-03	21.9000	21.9000	21.9000	21.9000	+8.955%	1	858	+14.155%
2026-06-02	19.0000	20.1000	19.0000	20.1000	+11.173%	113	859	+24.378%
2026-06-01	19.3000	19.3000	17.8000	18.0800	-17.443%	8	969	+38.274%
2026-05-29	19.0000	21.9000	18.7900	21.9000	+0.091%	88	970	+14.155%
2026-05-27	21.8000	22.0000	21.3100	21.8800	+3.697%	24	972	+14.260%
2026-05-26	21.1000	21.1000	21.1000	21.1000	+10.703%	1	988	+18.483%
2026-05-22	18.1200	19.0600	18.1200	19.0600	+10.557%	5	989	+31.165%
2026-05-21	16.9000	17.2400	16.3000	17.2400	+9.114%	17	989	+45.012%
2026-05-20	14.4700	15.8000	14.4700	15.8000	+12.216%	28	989	+58.228%
2026-05-19	13.0000	14.0800	13.0000	14.0800	+13.548%	2	1,004	+77.557%
2026-05-18	13.8500	13.8500	12.4000	12.4000	-4.689%	2	1,004	+101.613%
2026-05-15	13.0100	13.0100	13.0100	13.0100	-6.872%	10	1,004	+92.160%
2026-05-14	13.9700	13.9700	13.9700	13.9700	-0.852%	1	1,004	+78.955%
2026-05-13	12.0000	14.0900	12.0000	14.0900	+14.367%	34	1,003	+77.431%
2026-05-12	11.7500	12.3200	11.6500	12.3200	-11.239%	12	1,003	+102.922%
2026-05-11	13.6700	14.0600	13.6200	13.8800	+11.396%	18	1,003	+80.115%
2026-05-08	11.2900	12.4600	11.2900	12.4600	+14.312%	3	1,015	+100.642%
2026-05-07	11.1000	11.3400	10.9000	10.9000	-2.939%	13	1,015	+129.358%
2026-05-06	11.2000	11.2300	11.2000	11.2300	+10.098%	4	1,020	+122.618%
2026-05-05	10.0000	10.2000	10.0000	10.2000	-0.971%	8	1,021	+145.098%
2026-05-04	10.3000	10.3000	10.3000	10.3000	-4.630%	1	1,021	+142.718%
2026-05-01	10.5000	10.8000	10.5000	10.8000	+5.882%	21	1,021	+131.481%
2026-04-30	10.0000	10.2000	10.0000	10.2000	+25.926%	7	1,021	+145.098%
2026-04-29	9.0000	9.0000	7.6000	8.1000	-10.000%	14	1,021	+208.642%
2026-04-28	9.5000	9.5000	9.0000	9.0000	+2.273%	21	1,019	+177.778%
2026-04-27	8.5000	8.8000	7.7000	8.8000	-16.190%	15	1,019	+184.091%
2026-04-24	11.1000	11.2000	8.8900	10.5000	-8.696%	21	1,021	+138.095%
2026-04-23	8.6000	11.8600	8.6000	11.5000	-13.534%	44	1,026	+117.391%
2026-04-22	13.7000	15.0000	13.3000	13.3000	-6.272%	17	1,031	+87.970%
2026-04-21	13.6900	14.4000	13.6900	14.1900	+9.154%	13	1,037	+76.180%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+2.362%	15	1,037	+92.308%
2026-04-17	13.9400	14.5600	12.7000	12.7000	-11.806%	32	1,047	+96.850%
2026-04-16	9.9800	14.4000	9.9800	14.4000	+50.000%	114	1,054	+73.611%
2026-04-15	8.5900	9.6000	8.5900	9.6000	+24.675%	39	1,095	+160.417%
2026-04-14	8.6000	9.4000	7.3300	7.7000	+7.692%	290	1,121	+224.675%
2026-04-13	6.6700	7.2000	6.6000	7.1500	+9.160%	14	1,322	+249.650%
2026-04-10	6.5000	6.9000	6.0000	6.5500	-7.355%	34	1,326	+281.679%
2026-04-09	7.5000	7.5000	7.0500	7.0700	+1.873%	12	1,339	+253.607%
2026-04-08	6.6000	7.2800	6.6000	6.9400	+8.438%	48	1,345	+260.231%
2026-04-07	5.5000	7.0000	5.3500	6.4000	+12.281%	52	1,389	+290.625%
2026-04-06	5.4900	6.3500	5.4900	5.7000	-3.390%	140	1,403	+338.596%
2026-04-02	4.2500	5.9000	4.2500	5.9000	+80.982%	347	1,465	+323.729%
2026-04-01	2.7600	3.7000	2.6000	3.2600	+30.924%	156	1,465	+666.871%
2026-03-31	2.3500	2.7500	2.3500	2.4900	+10.667%	179	1,418	+904.016%
2026-03-30	2.9500	2.9500	2.1000	2.2500	-21.053%	407	1,261	+1,011.111%
2026-03-27	2.9000	3.0000	2.5500	2.8500	-1.724%	263	1,580	+777.193%
2026-03-26	3.5000	3.6000	2.8700	2.9000	-23.483%	147	1,478	+762.069%
2026-03-25	2.5000	4.0000	2.5000	3.7900	+80.476%	509	1,615	+559.631%
2026-03-24	2.2500	2.3500	2.1000	2.1000	+5.000%	28	1,624	+1,090.476%
2026-03-23	1.6500	2.0500	1.5500	2.0000	+15.607%	84	1,612	+1,150.000%
2026-03-20	2.2000	2.2500	1.7000	1.7300	-24.783%	83	1,602	+1,345.087%
2026-03-19	2.0000	2.3500	1.8500	2.3000	+21.053%	36	1,617	+986.957%
2026-03-18	2.2000	2.2300	1.9000	1.9000	-10.798%	129	1,600	+1,215.789%
2026-03-17	1.7000	2.2700	1.7000	2.1300	+18.333%	46	1,573	+1,073.709%
2026-03-16	1.6200	1.8000	1.5000	1.8000	+13.924%	67	1,584	+1,288.889%
2026-03-13	1.6500	1.8000	1.3500	1.5800	-12.222%	46	1,604	+1,482.278%
2026-03-12	1.8500	2.0100	1.8000	1.8000	+9.091%	193	1,615	+1,288.889%
2026-03-11	1.6500	1.7500	1.6000	1.6500	-5.714%	11	1,632	+1,415.152%
2026-03-10	1.5500	1.7500	1.5500	1.7500	+12.903%	75	1,638	+1,328.571%
2026-03-09	1.4500	1.6300	1.4500	1.5500	+10.714%	24	1,653	+1,512.903%
2026-03-06	1.5000	1.7500	1.4000	1.4000	-3.448%	69	1,655	+1,685.714%
2026-03-05	1.6200	1.6200	1.2500	1.4500	-12.121%	10	1,658	+1,624.138%
2026-03-04	1.4500	1.6500	1.4000	1.6500	+37.500%	27	1,659	+1,415.152%
2026-03-03	1.4000	1.5900	1.2000	1.2000	-25.926%	26	1,641	+1,983.333%
2026-03-02	1.5000	1.7500	1.4000	1.6200	+15.714%	82	1,635	+1,443.210%
2026-02-27	0.9500	1.5000	0.9500	1.4000	+27.273%	122	1,588	+1,685.714%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-12.000%	2	1,645	+2,172.727%
2026-02-25	1.3200	1.3200	1.2500	1.2500	-7.407%	14	1,639	+1,900.000%
2026-02-24	1.4000	1.5500	1.3500	1.3500	+22.727%	56	1,639	+1,751.852%
2026-02-23	1.0000	1.1000	1.0000	1.1000	-4.348%	3	1,642	+2,172.727%
2026-02-20	1.1500	1.2000	1.1000	1.1500	0.000%	22	1,644	+2,073.913%
2026-02-19	1.2000	1.2500	1.1500	1.1500	-8.000%	30	1,642	+2,073.913%
2026-02-18	1.2000	1.3700	1.1500	1.2500	-11.972%	143	1,668	+1,900.000%
2026-02-17	1.3000	1.4200	1.1000	1.4200	+7.576%	179	1,658	+1,660.563%
2026-02-13	1.2500	1.7000	1.2300	1.3200	+10.000%	415	1,301	+1,793.939%
2026-02-12	0.5400	1.2000	0.5400	1.2000	+106.897%	224	1,301	+1,983.333%
2026-02-11	0.9000	0.9000	0.5700	0.5800	-31.765%	101	1,321	+4,210.345%
2026-02-10	0.8500	0.9500	0.8500	0.8500	-5.556%	79	1,310	+2,841.176%
2026-02-09	0.9000	0.9500	0.9000	0.9000	+5.882%	24	1,294	+2,677.778%
2026-02-06	0.6500	0.8500	0.6500	0.8500	+19.718%	125	1,291	+2,841.176%
2026-02-05	0.8000	0.8000	0.6000	0.7100	-16.471%	76	1,183	+3,421.127%
2026-02-04	0.8500	0.8500	0.7900	0.8500	-5.556%	85	1,176	+2,841.176%
2026-02-03	1.0000	1.0000	0.8500	0.9000	0.000%	40	1,261	+2,677.778%
2026-02-02	0.8700	0.9700	0.8500	0.9000	-6.250%	130	1,280	+2,677.778%
2026-01-30	1.1200	1.1200	0.9400	0.9600	-20.000%	279	1,403	+2,504.167%
2026-01-29	1.3000	1.3000	1.1300	1.2000	-7.692%	18	1,485	+1,983.333%
2026-01-28	1.4000	1.4000	1.3000	1.3000	+4.000%	73	1,475	+1,823.077%
2026-01-27	1.1500	1.3500	1.0800	1.2500	+13.636%	107	1,430	+1,900.000%
2026-01-26	1.3500	1.3500	1.0000	1.1000	-26.667%	242	1,332	+2,172.727%
2026-01-23	1.5000	1.8000	1.3900	1.5000	-6.832%	271	1,211	+1,566.667%
2026-01-22	1.4000	1.6500	1.1500	1.6100	+82.955%	223	1,001	+1,452.795%
2026-01-21	0.9900	1.0000	0.8600	0.8800	+10.000%	309	928	+2,740.909%
2026-01-20	0.5000	1.0500	0.4800	0.8000	+60.000%	481	662	+3,025.000%
2026-01-16	0.5000	0.5500	0.5000	0.5000	-16.667%	13	308	+4,900.000%
2026-01-15	0.5800	0.6000	0.5800	0.6000	-25.000%	2	308	+4,066.667%
2026-01-14	0.8000	0.8000	0.8000	0.8000	+6.667%	2	307	+3,025.000%
2026-01-13	0.8500	0.8500	0.7500	0.7500	-11.765%	8	305	+3,233.333%
2026-01-12	0.7500	0.8800	0.5500	0.8500	+21.429%	24	297	+2,841.176%
2026-01-09	0.6400	0.7000	0.6000	0.7000	+6.061%	22	304	+3,471.429%
2026-01-08	0.6500	0.6600	0.6500	0.6600	+20.000%	17	296	+3,687.879%
2026-01-07	0.5500	0.5500	0.5500	0.5500	0.000%	1	279	+4,445.455%
2026-01-02	0.5500	0.5500	0.5500	0.5500	+7.843%	1	279	+4,445.455%
2025-12-30	0.5100	0.5100	0.5100	0.5100	+2.000%	10	279	+4,801.961%
2025-12-29	0.5000	0.5000	0.5000	0.5000	-9.091%	7	269	+4,900.000%
2025-12-26	0.5500	0.5500	0.5500	0.5500	0.000%	1	267	+4,445.455%
2025-12-24	0.5500	0.5500	0.5500	0.5500	+10.000%	1	267	+4,445.455%
2025-12-23	0.6500	0.6500	0.5000	0.5000	-16.667%	16	267	+4,900.000%
2025-12-22	0.5600	0.6500	0.5600	0.6000	+50.000%	21	258	+4,066.667%
2025-12-18	0.4000	0.4000	0.4000	0.4000	0.000%	11	248	+6,150.000%
2025-12-17	0.4500	0.5000	0.3500	0.4000	-11.111%	36	237	+6,150.000%
2025-12-16	0.7000	0.7000	0.4500	0.4500	-35.714%	73	201	+5,455.556%
2025-12-15	0.8000	0.8000	0.6500	0.7000	-30.000%	28	148	+3,471.429%
2025-12-12	1.0000	1.0600	1.0000	1.0000	+3.093%	71	126	+2,400.000%
2025-12-10	0.9500	0.9700	0.9500	0.9700	+61.667%	12	58	+2,477.320%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-11.765%	37	46	+4,066.667%
2025-12-02	0.7800	0.7800	0.6800	0.6800	+4.615%	8	9	+3,576.471%
2025-11-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	+3,746.154%