Dark

IRDM20261016C45
IRDM Oct 16 2026 45.00 Call (IRDM261016C00045000)
option OPRA

EOD

Sep 28, 2026

3.95+3.947%(+0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.7000	3.9500	3.7000	3.9500	+3.947%	21	639	0.000%
2026-09-25	3.8000	3.8000	3.8000	3.8000	-2.564%	1	657	+3.947%
2026-09-24	3.9000	3.9000	3.9000	3.9000	-2.500%	6	656	+1.282%
2026-09-23	4.3000	4.3000	4.0000	4.0000	+14.943%	9	656	-1.250%
2026-09-17	3.3000	3.5000	3.3000	3.4800	+24.286%	12	647	+13.506%
2026-09-16	2.8000	2.8000	2.8000	2.8000	+5.660%	2	645	+41.071%
2026-09-15	2.6500	2.6500	2.6500	2.6500	+3.922%	10	645	+49.057%
2026-09-14	2.9000	2.9000	2.5000	2.5500	-31.081%	3	645	+54.902%
2026-09-11	2.9000	3.7000	2.9000	3.7000	-5.128%	4	644	+6.757%
2026-09-08	3.5000	4.0000	3.5000	3.9000	+18.182%	8	644	+1.282%
2026-09-04	3.3000	3.3000	3.3000	3.3000	+10.000%	2	649	+19.697%
2026-09-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	649	+31.667%
2026-08-27	3.0000	3.0000	3.0000	3.0000	+57.895%	4	649	+31.667%
2026-08-26	1.9000	1.9000	1.9000	1.9000	-69.841%	2	649	+107.895%
2026-08-21	6.3000	6.3000	6.3000	6.3000	+7.692%	2	651	-37.302%
2026-08-13	5.3000	6.3600	5.3000	5.8500	+15.385%	6	651	-32.479%
2026-07-31	5.0700	5.0700	5.0700	5.0700	+30.334%	5	656	-22.091%
2026-07-27	4.3000	4.3000	3.8900	3.8900	-6.265%	2	661	+1.542%
2026-07-24	4.7000	4.7000	4.1500	4.1500	-12.632%	2	661	-4.819%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-3.061%	1	662	-16.842%
2026-07-20	4.9000	4.9000	4.9000	4.9000	+6.522%	1	662	-19.388%
2026-07-17	5.1000	5.1000	4.6000	4.6000	-20.139%	2	662	-14.130%
2026-07-15	5.7600	5.7600	5.7600	5.7600	-32.235%	4	662	-31.424%
2026-07-14	8.5000	8.5000	8.5000	8.5000	+13.333%	4	664	-53.529%
2026-07-10	5.1000	7.5000	5.1000	7.5000	+0.134%	10	660	-47.333%
2026-07-09	7.8000	7.8000	7.4900	7.4900	-10.833%	13	662	-47.263%
2026-07-06	8.4000	8.4000	8.4000	8.4000	-28.511%	2	661	-52.976%
2026-07-02	11.7500	11.7500	11.7500	11.7500	-2.083%	3	663	-66.383%
2026-07-01	11.0000	12.5000	10.9000	12.0000	+9.091%	9	663	-67.083%
2026-06-30	10.3000	11.0000	9.8000	11.0000	+5.769%	26	668	-64.091%
2026-06-29	10.8500	11.0000	6.8500	10.4000	+50.725%	213	668	-62.019%
2026-06-26	6.3000	7.1400	6.2200	6.9000	+21.053%	46	702	-42.754%
2026-06-25	5.9700	5.9700	5.2000	5.7000	-7.317%	56	673	-30.702%
2026-06-24	7.5000	7.5000	5.9100	6.1500	-16.892%	71	630	-35.772%
2026-06-23	6.3000	7.5000	6.3000	7.4000	+8.824%	23	594	-46.622%
2026-06-22	7.0000	7.4000	5.9500	6.8000	-9.934%	29	580	-41.912%
2026-06-18	7.7500	7.7500	7.3000	7.5500	-13.218%	5	562	-47.682%
2026-06-17	7.0500	8.7600	7.0000	8.7000	+16.000%	11	562	-54.598%
2026-06-16	8.1000	8.1000	6.8100	7.5000	-9.639%	35	562	-47.333%
2026-06-15	10.8000	10.8000	8.3000	8.3000	-18.627%	17	551	-52.410%
2026-06-12	9.7200	10.5500	9.7200	10.2000	-12.069%	14	549	-61.275%
2026-06-11	10.0000	11.6000	10.0000	11.6000	+31.818%	40	539	-65.948%
2026-06-10	8.7700	9.7000	8.2000	8.8000	+3.529%	158	544	-55.114%
2026-06-09	10.5000	10.5000	7.8500	8.5000	-19.048%	71	520	-53.529%
2026-06-08	10.9000	10.9000	10.5000	10.5000	+8.247%	4	538	-62.381%
2026-06-05	10.9000	10.9000	9.7000	9.7000	-31.059%	8	538	-59.278%
2026-06-04	9.9000	14.0700	9.9000	14.0700	+26.188%	18	541	-71.926%
2026-06-03	13.0000	13.0000	11.1500	11.1500	-3.879%	4	527	-64.574%
2026-06-02	11.5000	12.0000	10.2000	11.6000	+16.000%	7	529	-65.948%
2026-06-01	10.8100	11.4800	10.0000	10.0000	-16.667%	42	529	-60.500%
2026-05-29	11.0000	12.0000	10.1300	12.0000	-2.439%	13	521	-67.083%
2026-05-28	12.5000	12.6300	12.3000	12.3000	-6.818%	20	527	-67.886%
2026-05-27	12.6100	13.2000	12.6100	13.2000	+4.762%	5	530	-70.076%
2026-05-26	11.5000	12.7000	11.5000	12.6000	+14.545%	11	531	-68.651%
2026-05-22	10.0000	11.0000	9.8000	11.0000	+24.014%	29	526	-64.091%
2026-05-21	8.6000	9.8000	8.5000	8.8700	+2.071%	50	530	-55.468%
2026-05-20	7.4000	8.6900	7.4000	8.6900	+16.176%	56	530	-54.545%
2026-05-19	6.5000	7.6000	6.4200	7.4800	+5.650%	22	585	-47.193%
2026-05-18	7.0200	7.8000	6.7300	7.0800	+15.686%	190	585	-44.209%
2026-05-15	7.1000	7.1000	6.0000	6.1200	-20.519%	586	585	-35.458%
2026-05-14	7.2000	8.1000	7.0000	7.7000	+6.944%	218	1,096	-48.701%
2026-05-13	6.5500	7.5000	6.2000	7.2000	+16.129%	756	234	-45.139%
2026-05-12	6.6000	6.6000	5.8000	6.2000	-16.216%	43	234	-36.290%
2026-05-11	6.2000	7.4000	6.2000	7.4000	+23.333%	32	234	-46.622%
2026-05-08	5.7000	6.2000	5.1600	6.0000	+20.000%	44	219	-34.167%
2026-05-07	5.2000	5.8000	5.0000	5.0000	-3.846%	34	198	-21.000%
2026-05-06	5.2000	5.2000	5.2000	5.2000	+4.000%	1	208	-24.038%
2026-05-05	4.9900	5.0000	4.7000	5.0000	-5.660%	97	207	-21.000%
2026-05-04	4.7000	5.3100	4.5100	5.3000	+12.766%	26	266	-25.472%
2026-05-01	4.6500	4.9300	4.6500	4.7000	-0.212%	36	247	-15.957%
2026-04-30	4.1900	4.7100	4.1900	4.7100	+27.642%	32	247	-16.136%
2026-04-29	3.2000	3.7400	3.2000	3.6900	-7.750%	4	220	+7.046%
2026-04-28	4.1000	4.1000	4.0000	4.0000	+6.101%	3	216	-1.250%
2026-04-27	3.5000	3.8500	3.4700	3.7700	-21.458%	18	219	+4.775%
2026-04-24	4.2000	5.3000	4.0000	4.8000	-3.226%	92	207	-17.708%
2026-04-23	4.6000	5.8000	4.6000	4.9600	-19.350%	36	139	-20.363%
2026-04-22	7.4200	7.5000	6.1500	6.1500	-9.824%	6	131	-35.772%
2026-04-21	7.1400	7.1600	6.8200	6.8200	+8.254%	9	128	-42.082%
2026-04-20	6.8000	6.8000	6.1000	6.3000	+1.613%	11	121	-37.302%
2026-04-17	7.2000	7.3700	6.2000	6.2000	-12.676%	19	114	-36.290%
2026-04-16	4.4500	7.1000	4.4500	7.1000	+64.352%	68	110	-44.366%
2026-04-15	3.8000	4.3500	3.8000	4.3200	+27.059%	34	104	-8.565%
2026-04-14	3.5700	3.7100	3.0000	3.4000	+17.241%	28	79	+16.176%
2026-04-13	2.8500	3.0000	2.8400	2.9000	+16.000%	9	69	+36.207%
2026-04-10	1.6500	3.0000	1.6500	2.5000	-15.254%	39	61	+58.000%
2026-04-09	2.8500	2.9500	2.8500	2.9500	+1.724%	2	36	+33.898%
2026-04-08	3.0000	3.0000	2.7500	2.9000	-3.333%	22	36	+36.207%
2026-04-07	2.6100	3.0000	2.3900	3.0000	+20.000%	6	15	+31.667%
2026-04-06	3.0000	3.0000	2.4500	2.5000	0.000%	12	10	+58.000%