Dark

IRDM20261016C35
IRDM Oct 16 2026 35.00 Call (IRDM261016C00035000)
option OPRA

EOD

Jun 29, 2026

19.60+69.697%(+8.05)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.0500	19.6500	17.5000	19.6000	+69.697%	174	491	0.000%
2026-06-26	10.1800	11.5500	10.1800	11.5500	-7.600%	11	653	+69.697%
2026-06-24	12.5000	12.5000	12.5000	12.5000	0.000%	5	643	+56.800%
2026-06-23	12.0000	12.6500	12.0000	12.5000	+7.112%	6	638	+56.800%
2026-06-16	11.6700	11.6700	11.6700	11.6700	-33.123%	2	634	+67.952%
2026-06-11	16.0000	17.4500	15.8000	17.4500	+32.197%	9	632	+12.321%
2026-06-10	13.6000	14.5000	13.2000	13.2000	-2.222%	45	636	+48.485%
2026-06-09	16.5000	16.6000	12.2600	13.5000	-19.162%	171	663	+45.185%
2026-06-08	15.5800	16.7000	15.3000	16.7000	+14.384%	31	711	+17.365%
2026-06-05	16.1000	16.1000	14.5800	14.6000	-25.128%	99	714	+34.247%
2026-06-04	19.5000	19.5000	19.5000	19.5000	+10.544%	5	731	+0.513%
2026-06-02	17.6400	17.6400	17.6400	17.6400	+9.565%	2	736	+11.111%
2026-06-01	16.1000	16.1000	16.1000	16.1000	-2.719%	1	736	+21.739%
2026-05-29	16.5500	16.5500	16.5500	16.5500	-12.895%	1	737	+18.429%
2026-05-28	18.0000	19.0000	18.0000	19.0000	-2.062%	17	737	+3.158%
2026-05-27	18.2800	19.4000	18.2000	19.4000	+16.517%	15	730	+1.031%
2026-05-22	15.2600	16.6500	15.2600	16.6500	+8.257%	6	734	+17.718%
2026-05-21	14.0000	15.3800	14.0000	15.3800	+20.250%	9	738	+27.438%
2026-05-20	12.8300	12.8300	12.7900	12.7900	+6.583%	3	738	+53.245%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+2.564%	1	749	+63.333%
2026-05-18	13.1000	13.1000	11.7000	11.7000	+4.278%	13	749	+67.521%
2026-05-15	11.0000	11.2200	10.9500	11.2200	-13.692%	19	749	+74.688%
2026-05-14	13.0000	13.0000	13.0000	13.0000	+7.438%	3	765	+50.769%
2026-05-13	11.3000	12.1000	10.6000	12.1000	+10.301%	17	759	+61.983%
2026-05-12	10.2000	11.0000	10.0000	10.9700	-9.339%	20	759	+78.669%
2026-05-11	11.0000	12.2000	11.0000	12.1000	+13.084%	29	759	+61.983%
2026-05-08	10.7000	10.7900	10.6300	10.7000	+6.893%	63	780	+83.178%
2026-05-07	10.0100	10.0100	10.0100	10.0100	+3.196%	1	718	+95.804%
2026-05-06	9.5000	10.0000	9.5000	9.7000	+11.239%	41	719	+102.062%
2026-05-05	8.5000	8.7200	8.5000	8.7200	+6.341%	3	708	+124.771%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-7.658%	1	707	+139.024%
2026-05-01	9.1100	9.3000	8.8800	8.8800	+11.000%	20	691	+120.721%
2026-04-30	7.0000	8.1000	7.0000	8.0000	+19.403%	9	691	+145.000%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-11.842%	12	700	+192.537%
2026-04-28	7.7000	8.0000	7.6000	7.6000	+4.110%	24	700	+157.895%
2026-04-27	8.1300	8.1900	6.7000	7.3000	-17.978%	46	688	+168.493%
2026-04-24	9.5000	9.5000	8.7400	8.9000	-1.111%	18	657	+120.225%
2026-04-23	10.0000	10.0000	9.0000	9.0000	-19.643%	6	657	+117.778%
2026-04-22	12.0000	12.0000	11.2000	11.2000	-9.677%	6	653	+75.000%
2026-04-21	12.0100	12.4000	12.0100	12.4000	+13.761%	2	656	+58.065%
2026-04-20	11.2200	11.4000	10.6000	10.9000	0.000%	20	656	+79.817%
2026-04-17	12.5000	12.5000	10.6900	10.9000	-8.403%	22	668	+79.817%
2026-04-16	8.3100	11.9000	8.1000	11.9000	+47.826%	73	672	+64.706%
2026-04-15	6.9000	8.1000	6.9000	8.0500	+19.259%	45	675	+143.478%
2026-04-14	8.2500	8.2500	6.3000	6.7500	+8.000%	29	655	+190.370%
2026-04-13	5.5000	6.3000	5.5000	6.2500	+4.167%	39	635	+213.600%
2026-04-10	5.7000	6.0000	5.7000	6.0000	-1.639%	6	630	+226.667%
2026-04-09	6.2600	6.3000	5.9000	6.1000	+3.390%	29	628	+221.311%
2026-04-08	6.1000	6.4000	5.2000	5.9000	+18.000%	18	621	+232.203%
2026-04-07	5.2800	5.2800	5.0000	5.0000	+4.167%	6	611	+292.000%
2026-04-06	5.2000	5.5500	4.8000	4.8000	-7.692%	95	610	+308.333%
2026-04-02	3.6000	5.2000	3.6000	5.2000	+72.185%	101	510	+276.923%
2026-04-01	2.3500	3.1000	2.3500	3.0200	+35.426%	11	510	+549.007%
2026-03-31	2.1900	2.2300	2.1500	2.2300	+14.359%	4	507	+778.924%
2026-03-30	2.2000	2.2000	1.8000	1.9500	-22.000%	119	511	+905.128%
2026-03-27	2.2500	2.5700	2.2500	2.5000	+11.111%	11	586	+684.000%
2026-03-26	3.1800	3.1800	2.2500	2.2500	-27.653%	192	587	+771.111%
2026-03-25	2.5700	3.3600	2.5700	3.1100	+51.707%	38	534	+530.225%
2026-03-24	2.0000	2.2000	2.0000	2.0500	+20.588%	28	508	+856.098%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+7.595%	8	493	+1,052.941%
2026-03-20	2.0600	2.1000	1.5800	1.5800	-21.000%	76	493	+1,140.506%
2026-03-19	1.7500	2.0000	1.7500	2.0000	+8.108%	28	461	+880.000%
2026-03-18	1.9000	1.9000	1.8500	1.8500	-16.667%	7	437	+959.459%
2026-03-17	1.7400	2.2200	1.7400	2.2200	+31.361%	11	438	+782.883%
2026-03-16	1.6500	1.6900	1.6500	1.6900	+3.681%	25	436	+1,059.763%
2026-03-13	1.6800	1.7300	1.6300	1.6300	-6.857%	14	446	+1,102.454%
2026-03-12	1.6700	1.7500	1.6700	1.7500	0.000%	22	442	+1,020.000%
2026-03-11	1.6800	1.8000	1.6800	1.7500	+16.667%	82	424	+1,020.000%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-9.091%	1	302	+1,206.667%
2026-03-09	1.4600	1.6500	1.4600	1.6500	+10.000%	96	302	+1,087.879%
2026-03-06	1.5500	1.5500	1.5000	1.5000	+7.914%	22	208	+1,206.667%
2026-03-05	1.3900	1.3900	1.3900	1.3900	-15.758%	4	188	+1,310.072%
2026-03-04	1.6200	1.7000	1.5900	1.6500	+10.000%	20	189	+1,087.879%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-11.765%	2	174	+1,206.667%
2026-03-02	1.5000	1.7000	1.5000	1.7000	+17.241%	73	172	+1,052.941%
2026-02-27	1.2000	1.4500	1.2000	1.4500	+11.538%	23	104	+1,251.724%
2026-02-25	1.5000	1.5000	1.3000	1.3000	-7.143%	8	74	+1,407.692%
2026-02-24	1.3900	1.5700	1.3900	1.4000	+27.273%	14	74	+1,300.000%
2026-02-23	1.2100	1.2100	1.1000	1.1000	-15.385%	55	60	+1,681.818%
2026-02-19	1.3000	1.3000	1.3000	1.3000	0.000%	5	5	+1,407.692%