Dark

IRDM20261016C40
IRDM Oct 16 2026 40.00 Call (IRDM261016C00040000)
option OPRA

EOD

Sep 23, 2026

8.50+22.302%(+1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.5000	8.5000	8.5000	8.5000	+22.302%	10	553	0.000%
2026-09-21	6.9500	6.9500	6.9500	6.9500	-2.933%	4	563	+22.302%
2026-09-18	7.1600	7.1600	7.1600	7.1600	-5.789%	1	567	+18.715%
2026-09-17	7.6000	7.6000	7.6000	7.6000	+4.110%	1	566	+11.842%
2026-09-15	6.8500	7.3000	6.6500	7.3000	+5.187%	22	566	+16.438%
2026-09-11	7.5200	7.5200	6.9400	6.9400	-0.857%	2	565	+22.478%
2026-09-10	8.3500	8.3500	7.0000	7.0000	-12.500%	36	565	+21.429%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+13.960%	6	568	+6.250%
2026-08-31	6.8000	7.0200	6.8000	7.0200	-5.007%	16	568	+21.083%
2026-08-28	7.3900	7.3900	7.3900	7.3900	+0.544%	2	568	+15.020%
2026-08-26	7.3500	7.3500	7.3500	7.3500	-18.333%	10	568	+15.646%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-2.174%	1	558	-5.556%
2026-08-19	8.5000	9.2000	8.5000	9.2000	-4.663%	5	558	-7.609%
2026-08-18	9.6500	9.6500	9.6500	9.6500	-8.962%	1	562	-11.917%
2026-08-14	10.3000	10.6000	10.3000	10.6000	+17.778%	3	562	-19.811%
2026-08-07	9.0000	9.0000	9.0000	9.0000	-8.163%	2	562	-5.556%
2026-08-05	9.8000	9.8000	9.8000	9.8000	+7.692%	1	562	-13.265%
2026-08-03	8.7400	9.1000	8.4400	9.1000	+5.568%	5	562	-6.593%
2026-07-31	8.6200	8.6200	8.6200	8.6200	+34.268%	5	562	-1.392%
2026-07-29	5.8800	6.4200	5.8800	6.4200	-17.903%	4	562	+32.399%
2026-07-20	7.4200	7.8200	7.4200	7.8200	-34.451%	2	558	+8.696%
2026-07-07	11.9300	11.9300	11.9300	11.9300	-8.231%	1	557	-28.751%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-14.754%	2	557	-34.615%
2026-07-02	15.2600	15.2600	14.8200	15.2500	-9.226%	106	563	-44.262%
2026-07-01	16.9000	16.9000	16.8000	16.8000	+10.526%	4	563	-49.405%
2026-06-30	14.8000	16.4000	13.7000	15.2000	0.000%	203	567	-44.079%
2026-06-29	12.3000	15.2000	11.9000	15.2000	+114.085%	45	577	-44.079%
2026-06-25	7.1000	7.1000	7.1000	7.1000	-12.346%	3	599	+19.718%
2026-06-24	9.7500	9.7500	8.0900	8.1000	-15.005%	109	602	+4.938%
2026-06-23	9.0500	9.8700	9.0500	9.5300	+10.173%	35	562	-10.808%
2026-06-22	8.0000	8.7500	8.0000	8.6500	-12.626%	114	566	-1.734%
2026-06-18	9.9000	9.9000	9.9000	9.9000	+4.430%	5	634	-14.141%
2026-06-16	10.6000	10.6000	8.7000	9.4800	-12.948%	51	634	-10.338%
2026-06-15	10.8500	10.8900	10.8500	10.8900	-15.055%	2	653	-21.947%
2026-06-12	13.1000	13.1000	12.8200	12.8200	-0.389%	3	655	-33.697%
2026-06-11	12.5000	12.8700	12.5000	12.8700	+30.000%	7	658	-33.955%
2026-06-09	10.5000	10.5000	9.7000	9.9000	-23.846%	5	665	-14.141%
2026-06-08	13.4600	13.4600	13.0000	13.0000	+8.514%	3	668	-34.615%
2026-06-05	12.9000	12.9000	11.9800	11.9800	-26.728%	4	670	-29.048%
2026-06-04	14.5000	16.3500	14.5000	16.3500	+11.224%	29	672	-48.012%
2026-06-03	15.1000	17.0000	14.7000	14.7000	+5.679%	23	691	-42.177%
2026-06-02	14.1100	14.2200	13.6900	13.9100	+10.309%	12	680	-38.893%
2026-06-01	13.4200	13.4200	12.4300	12.6100	-17.420%	28	683	-32.593%
2026-05-29	13.5000	15.2700	13.5000	15.2700	-2.241%	3	693	-44.335%
2026-05-28	15.0000	15.6200	15.0000	15.6200	-2.436%	3	694	-45.583%
2026-05-27	14.5000	16.1500	14.5000	16.0100	+7.234%	69	695	-46.908%
2026-05-26	14.9300	14.9300	14.9300	14.9300	+8.978%	2	666	-43.068%
2026-05-22	12.8000	13.7600	12.8000	13.7000	+21.454%	15	666	-37.956%
2026-05-21	12.0500	12.0500	10.7000	11.2800	+13.939%	65	664	-24.645%
2026-05-20	9.1000	9.9000	9.1000	9.9000	+15.385%	40	664	-14.141%
2026-05-19	8.5800	8.5800	8.5800	8.5800	-6.739%	1	618	-0.932%
2026-05-18	8.3000	9.2000	8.3000	9.2000	+10.048%	33	618	-7.609%
2026-05-15	8.6300	8.6300	8.2000	8.3600	-15.556%	7	618	+1.675%
2026-05-14	9.2300	10.1000	9.2300	9.9000	+7.027%	5	609	-14.141%
2026-05-13	8.6500	9.6000	8.0000	9.2500	+10.119%	39	613	-8.108%
2026-05-12	7.7000	8.4000	7.7000	8.4000	-11.579%	36	613	+1.190%
2026-05-11	8.3000	9.5000	8.0700	9.5000	+15.854%	46	613	-10.526%
2026-05-08	7.7700	8.2700	6.9000	8.2000	+13.731%	83	647	+3.659%
2026-05-07	6.7000	7.6500	6.7000	7.2100	-0.552%	64	601	+17.892%
2026-05-06	7.0000	7.3800	7.0000	7.2500	+6.618%	85	577	+17.241%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-7.483%	2	507	+25.000%
2026-05-04	7.8000	7.8000	6.5000	7.3500	+9.212%	34	505	+15.646%
2026-05-01	6.4500	6.7800	6.4000	6.7300	+3.698%	41	478	+26.300%
2026-04-30	5.8000	6.5000	5.7000	6.4900	+34.647%	21	478	+30.971%
2026-04-29	5.4000	5.5000	4.7000	4.8200	-12.204%	89	458	+76.349%
2026-04-28	5.6000	5.8000	5.4900	5.4900	+4.373%	34	486	+54.827%
2026-04-27	6.8000	6.8000	4.7000	5.2600	-19.077%	88	470	+61.597%
2026-04-24	6.4000	7.0000	5.5400	6.5000	-9.972%	186	448	+30.769%
2026-04-23	6.8000	8.0000	6.6700	7.2200	-1.501%	33	355	+17.729%
2026-04-22	9.7000	9.9000	7.2000	7.3300	-20.757%	52	361	+15.962%
2026-04-21	9.1000	9.4000	9.1000	9.2500	+14.198%	12	339	-8.108%
2026-04-20	8.8000	8.8000	8.0000	8.1000	-4.594%	26	339	+4.938%
2026-04-17	9.8000	9.8000	8.0500	8.4900	-8.216%	210	336	+0.118%
2026-04-16	6.0000	9.2500	6.0000	9.2500	+56.780%	67	188	-8.108%
2026-04-15	5.1000	6.1000	5.1000	5.9000	+26.609%	64	177	+44.068%
2026-04-14	5.1000	5.3800	4.3000	4.6600	+10.952%	53	170	+82.403%
2026-04-13	4.2000	4.4000	4.1000	4.2000	+20.000%	16	171	+102.381%
2026-04-10	3.9900	3.9900	3.5000	3.5000	-18.605%	3	164	+142.857%
2026-04-09	4.2000	4.3000	4.1000	4.3000	-1.149%	7	162	+97.674%
2026-04-08	4.0000	4.3500	3.8000	4.3500	+17.568%	24	156	+95.402%
2026-04-07	3.3000	3.7000	3.1000	3.7000	+3.352%	13	162	+129.730%
2026-04-06	3.7000	4.1000	3.5000	3.5800	-0.556%	28	170	+137.430%
2026-04-02	2.4500	3.6000	2.4500	3.6000	+96.721%	185	65	+136.111%
2026-04-01	1.8000	2.0100	1.8000	1.8300	+30.714%	23	0	+364.481%
2026-03-31	1.4300	1.5000	1.3400	1.4000	+27.273%	10	0	+507.143%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-26.667%	1	0	+672.727%
2026-03-27	1.5000	1.5500	1.4500	1.5000	-1.316%	17	0	+466.667%
2026-03-26	2.2500	2.2500	1.5000	1.5200	-24.000%	45	0	+459.211%
2026-03-25	1.7200	2.0000	1.4100	2.0000	0.000%	23	0	+325.000%