Dark

IRDM20261016C30
IRDM Oct 16 2026 30.00 Call (IRDM261016C00030000)
option OPRA

EOD

Sep 28, 2026

18.51-0.323%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	18.5100	18.5100	18.5100	18.5100	-0.323%	2	58	0.000%
2026-09-22	18.5700	18.5700	18.5700	18.5700	+8.596%	1	58	-0.323%
2026-09-16	17.1000	17.1000	17.1000	17.1000	+1.665%	15	58	+8.246%
2026-09-14	16.3000	16.8200	16.3000	16.8200	-1.349%	20	73	+10.048%
2026-09-10	17.0500	17.0500	17.0500	17.0500	-1.616%	21	666	+8.563%
2026-08-28	17.3300	17.3300	17.3300	17.3300	+1.702%	1	666	+6.809%
2026-08-26	17.0400	17.0400	17.0400	17.0400	-13.061%	2	667	+8.627%
2026-08-07	19.6000	19.6000	19.6000	19.6000	+1.031%	1	669	-5.561%
2026-08-04	19.4000	19.4000	19.4000	19.4000	+7.778%	5	670	-4.588%
2026-08-03	18.0000	18.0000	18.0000	18.0000	+13.208%	5	670	+2.833%
2026-07-30	15.9000	15.9000	15.9000	15.9000	-11.173%	1	670	+16.415%
2026-07-22	17.9000	17.9000	17.9000	17.9000	+5.109%	1	671	+3.408%
2026-07-21	17.0300	17.0300	17.0300	17.0300	-0.584%	10	671	+8.691%
2026-07-20	17.1300	17.1300	17.1300	17.1300	-9.842%	1	671	+8.056%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-14.722%	2	672	-2.579%
2026-07-07	22.1000	22.2800	21.5000	22.2800	-4.582%	100	674	-16.921%
2026-07-06	23.3500	23.3500	23.3500	23.3500	-12.218%	120	675	-20.728%
2026-07-01	26.6000	26.6000	26.6000	26.6000	+7.518%	1	675	-30.414%
2026-06-30	24.7400	24.7400	24.7400	24.7400	+8.035%	2	675	-25.182%
2026-06-29	22.0000	23.4000	21.9000	22.9000	+52.667%	26	676	-19.170%
2026-06-26	15.0000	15.0000	15.0000	15.0000	-1.316%	3	702	+23.400%
2026-06-23	15.0000	15.2000	15.0000	15.2000	+1.064%	40	705	+21.776%
2026-06-22	13.6900	15.0400	13.6900	15.0400	-11.529%	3	730	+23.072%
2026-06-18	17.0000	17.0000	17.0000	17.0000	-4.762%	1	732	+8.882%
2026-06-17	17.8500	17.8500	17.8500	17.8500	+14.277%	8	732	+3.697%
2026-06-16	15.6200	15.6200	15.6200	15.6200	-9.186%	2	732	+18.502%
2026-06-15	18.1000	18.1000	17.2000	17.2000	-8.021%	6	734	+7.616%
2026-06-12	18.4000	20.2500	18.4000	18.7000	-2.094%	15	733	-1.016%
2026-06-11	19.2000	19.2800	19.1000	19.1000	+10.725%	5	731	-3.089%
2026-06-10	17.2500	17.2500	17.2500	17.2500	+4.230%	6	735	+7.304%
2026-06-09	17.5400	17.5400	16.5500	16.5500	-17.250%	31	729	+11.843%
2026-06-08	19.7000	20.0000	19.7000	20.0000	+11.111%	2	734	-7.450%
2026-06-05	20.6000	20.6000	18.0000	18.0000	-25.926%	4	735	+2.833%
2026-06-04	23.7400	24.3000	23.7000	24.3000	+5.652%	22	739	-23.827%
2026-06-03	23.0000	23.0000	23.0000	23.0000	+10.843%	1	744	-19.522%
2026-06-02	21.0000	21.0000	20.7500	20.7500	+3.750%	6	744	-10.795%
2026-06-01	20.2000	20.2000	20.0000	20.0000	-7.749%	8	746	-7.450%
2026-05-29	20.6600	21.6800	19.6000	21.6800	-4.996%	43	744	-14.622%
2026-05-27	21.5000	22.8200	21.5000	22.8200	+5.648%	3	716	-18.887%
2026-05-26	21.0900	21.6000	21.0900	21.6000	+10.883%	2	718	-14.306%
2026-05-22	19.4000	19.4800	19.3800	19.4800	+11.251%	12	717	-4.979%
2026-05-21	17.5100	17.5100	17.5100	17.5100	+25.971%	8	726	+5.711%
2026-05-15	14.6000	14.6000	13.9000	13.9000	-8.852%	7	726	+33.165%
2026-05-13	13.6000	15.2500	13.6000	15.2500	+1.667%	14	733	+21.377%
2026-05-11	14.9500	15.0000	14.8000	15.0000	+7.219%	56	742	+23.400%
2026-05-08	13.9900	13.9900	13.9900	13.9900	+10.680%	1	778	+32.309%
2026-05-07	12.5900	12.9000	12.5900	12.6400	+7.119%	12	777	+46.440%
2026-05-06	11.8000	11.8000	11.8000	11.8000	+0.855%	10	778	+56.864%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-8.163%	5	788	+58.205%
2026-05-04	12.0000	12.7400	12.0000	12.7400	+14.158%	17	793	+45.290%
2026-04-30	11.1600	11.1600	11.1600	11.1600	+20.000%	1	776	+65.860%
2026-04-29	9.4700	9.4700	9.3000	9.3000	-1.064%	30	777	+99.032%
2026-04-27	11.0200	11.0800	9.4000	9.4000	-20.675%	834	805	+96.915%
2026-04-24	11.0000	11.8500	10.5000	11.8500	-1.250%	34	1,335	+56.203%
2026-04-23	13.0000	13.0000	12.0000	12.0000	-15.493%	5	1,329	+54.250%
2026-04-22	15.8300	16.0100	14.2000	14.2000	-6.946%	28	1,334	+30.352%
2026-04-21	14.6000	15.8000	14.6000	15.2600	+4.592%	14	1,325	+21.298%
2026-04-20	14.3000	14.9000	14.3000	14.5900	+1.672%	17	1,325	+26.868%
2026-04-17	14.7000	14.7000	14.3500	14.3500	-4.967%	14	1,340	+28.990%
2026-04-16	11.2000	15.1000	11.0600	15.1000	+38.405%	24	1,338	+22.583%
2026-04-15	9.7000	10.9100	9.7000	10.9100	+16.064%	76	1,350	+69.661%
2026-04-14	9.6000	9.6000	8.8000	9.4000	+9.302%	32	1,288	+96.915%
2026-04-13	7.8000	8.6000	7.7500	8.6000	+7.500%	9	1,280	+115.233%
2026-04-10	8.0500	8.2000	7.6000	8.0000	-6.433%	6	1,282	+131.375%
2026-04-09	8.4000	8.5500	8.3000	8.5500	+0.352%	18	1,276	+116.491%
2026-04-08	7.8800	9.0000	7.8000	8.5200	+20.000%	49	1,287	+117.254%
2026-04-07	6.9000	7.1000	6.9000	7.1000	+1.429%	3	1,278	+160.704%
2026-04-06	7.5000	8.0000	7.0000	7.0000	-5.660%	242	1,280	+164.429%
2026-04-02	5.3500	7.4200	5.3500	7.4200	+68.636%	94	1,109	+149.461%
2026-04-01	3.8000	4.9000	3.8000	4.4000	+18.919%	89	1,109	+320.682%
2026-03-31	3.7000	3.7000	3.4000	3.7000	+8.824%	40	1,050	+400.270%
2026-03-30	3.3600	3.6000	3.3600	3.4000	-24.444%	111	1,022	+444.412%
2026-03-27	4.2000	4.5000	3.7500	4.5000	+4.651%	766	913	+311.333%
2026-03-26	5.0400	5.0400	4.3000	4.3000	-14.000%	71	212	+330.465%
2026-03-25	4.0000	5.0000	4.0000	5.0000	+45.349%	50	197	+270.200%
2026-03-24	3.5000	3.6000	3.4400	3.4400	+19.031%	6	181	+438.081%
2026-03-23	2.6000	2.9900	2.6000	2.8900	+7.037%	68	185	+540.484%
2026-03-20	3.1000	3.1000	2.7000	2.7000	-20.118%	49	150	+585.556%
2026-03-19	2.6700	3.4400	2.6700	3.3800	+7.302%	48	141	+447.633%
2026-03-18	3.1500	3.2200	3.0700	3.1500	-5.689%	26	134	+487.619%
2026-03-17	2.9600	3.4000	2.9500	3.3400	+30.980%	36	147	+454.192%
2026-03-16	2.6000	2.8000	2.4900	2.5500	+1.190%	38	117	+625.882%
2026-03-13	2.7500	2.7900	2.5200	2.5200	-15.719%	14	107	+634.524%
2026-03-12	2.8000	3.0300	2.8000	2.9900	+14.559%	48	111	+519.064%
2026-03-11	2.4600	2.7400	2.4600	2.6100	-5.091%	17	83	+609.195%
2026-03-10	2.3000	2.7500	2.3000	2.7500	+14.583%	24	83	+573.091%
2026-03-09	2.3000	2.4000	2.3000	2.4000	+4.348%	21	62	+671.250%
2026-03-06	2.4000	2.4000	2.3000	2.3000	-11.538%	21	55	+704.783%
2026-03-05	2.6000	2.6000	2.6000	2.6000	+1.961%	5	55	+611.923%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+2.823%	10	53	+625.882%
2026-03-03	2.3800	2.4800	2.3500	2.4800	-4.615%	7	43	+646.371%
2026-03-02	2.2500	2.7000	2.1000	2.6000	+8.333%	6	42	+611.923%
2026-02-27	1.9200	2.4000	1.9200	2.4000	+2.564%	7	38	+671.250%
2026-02-25	2.3400	2.3400	2.3400	2.3400	+1.739%	2	33	+691.026%
2026-02-24	2.2500	2.5200	2.2500	2.3000	+9.524%	7	33	+704.783%
2026-02-19	2.3000	2.3000	2.0000	2.1000	0.000%	29	29	+781.429%