Dark

IRDM20261016C50
IRDM Oct 16 2026 50.00 Call (IRDM261016C00050000)
option OPRA

EOD

Aug 13, 2026

3.20+6.667%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0000	3.6000	3.0000	3.2000	+6.667%	10	1,000	0.000%
2026-08-12	2.8500	3.0000	2.8500	3.0000	-7.692%	4	1,003	+6.667%
2026-08-11	3.2500	3.2500	3.2500	3.2500	+6.557%	2	1,005	-1.538%
2026-08-10	3.9000	3.9000	3.0500	3.0500	-19.098%	5	1,007	+4.918%
2026-08-07	3.0000	3.8000	3.0000	3.7700	+17.813%	15	1,007	-15.119%
2026-08-06	4.5000	4.5000	3.2000	3.2000	-1.538%	2	1,008	0.000%
2026-08-05	3.1100	3.2500	3.1100	3.2500	-13.333%	8	1,007	-1.538%
2026-08-04	3.0000	3.7500	3.0000	3.7500	+38.889%	104	1,010	-14.667%
2026-08-03	2.6500	3.0000	2.6000	2.7000	+12.971%	13	909	+18.519%
2026-07-31	2.2000	2.3900	2.2000	2.3900	-8.077%	3	909	+33.891%
2026-07-30	2.1000	2.6000	2.1000	2.6000	+62.500%	6	909	+23.077%
2026-07-29	1.8800	1.8800	1.6000	1.6000	-27.273%	122	904	+100.000%
2026-07-28	1.6200	2.2000	1.6200	2.2000	+15.789%	16	1,025	+45.455%
2026-07-24	1.7000	1.9000	1.7000	1.9000	-19.149%	4	1,027	+68.421%
2026-07-23	2.0500	2.3500	2.0500	2.3500	-6.000%	4	1,029	+36.170%
2026-07-22	2.7500	2.7500	2.2600	2.5000	0.000%	17	1,027	+28.000%
2026-07-21	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,027	+28.000%
2026-07-20	2.8300	2.8500	2.5000	2.5000	-3.846%	5	1,027	+28.000%
2026-07-17	2.6000	2.6000	2.6000	2.6000	+13.043%	7	1,028	+23.077%
2026-07-16	3.1500	3.1500	2.2500	2.3000	-31.138%	26	1,029	+39.130%
2026-07-15	3.3600	3.3600	3.3400	3.3400	-9.730%	3	1,030	-4.192%
2026-07-14	3.5000	3.8100	3.5000	3.7000	+15.265%	3	1,029	-13.514%
2026-07-13	3.7000	3.7000	3.2100	3.2100	-19.750%	13	1,028	-0.312%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-15.966%	3	1,031	-20.000%
2026-07-09	6.4000	6.4000	4.7600	4.7600	+1.277%	3	1,031	-32.773%
2026-07-08	4.8000	4.8000	3.9000	4.7000	-4.858%	26	1,032	-31.915%
2026-07-07	5.2000	5.2000	4.9400	4.9400	-13.333%	27	1,036	-35.223%
2026-07-06	5.2000	5.7100	5.2000	5.7000	-12.844%	124	1,038	-43.860%
2026-07-02	8.2000	8.8000	6.5000	6.5400	-13.947%	32	922	-51.070%
2026-07-01	7.1000	8.4000	7.0000	7.6000	+5.556%	304	922	-57.895%
2026-06-30	6.2300	7.4000	5.5000	7.2000	+9.091%	55	1,113	-55.556%
2026-06-29	8.0000	8.0000	4.9000	6.6000	+32.000%	475	1,121	-51.515%
2026-06-26	4.6000	5.4000	4.5400	5.0000	+19.048%	94	1,342	-36.000%
2026-06-25	4.8000	4.8000	3.8000	4.2000	-6.667%	101	1,336	-23.810%
2026-06-24	6.0000	6.0000	4.4000	4.5000	-22.414%	262	1,240	-28.889%
2026-06-23	5.0000	5.9000	5.0000	5.8000	+14.851%	609	1,103	-44.828%
2026-06-22	4.8000	5.1500	4.1000	5.0500	-18.548%	256	671	-36.634%
2026-06-18	6.2000	6.2000	6.2000	6.2000	-11.429%	2	638	-48.387%
2026-06-17	5.8000	7.0000	5.8000	7.0000	+22.378%	234	638	-54.286%
2026-06-16	6.0000	6.0000	5.2000	5.7200	-15.134%	53	638	-44.056%
2026-06-15	6.9500	6.9500	6.5000	6.7400	-21.354%	13	614	-52.522%
2026-06-12	9.1700	9.1700	8.5700	8.5700	-11.649%	21	607	-62.660%
2026-06-11	8.4000	9.7000	8.2700	9.7000	+27.632%	31	609	-67.010%
2026-06-10	7.0000	7.9000	7.0000	7.6000	+21.406%	25	623	-57.895%
2026-06-09	9.2000	9.2000	6.1300	6.2600	-25.476%	38	619	-48.882%
2026-06-08	8.6500	9.1000	8.4000	8.4000	+3.067%	11	608	-61.905%
2026-06-05	8.8000	9.2000	7.7900	8.1500	-29.130%	133	597	-60.736%
2026-06-04	8.4000	11.5000	8.4000	11.5000	+25.000%	16	566	-72.174%
2026-06-03	10.1500	11.5200	9.2000	9.2000	+2.222%	48	562	-65.217%
2026-06-02	9.3000	9.4000	8.7900	9.0000	+11.801%	19	546	-64.444%
2026-06-01	8.7500	9.1000	8.0000	8.0500	-17.096%	60	543	-60.248%
2026-05-29	8.7000	9.7100	8.7000	9.7100	-2.900%	3	532	-67.044%
2026-05-28	10.1000	10.5000	9.5000	10.0000	-5.660%	128	532	-68.000%
2026-05-27	10.0000	11.0000	10.0000	10.6000	+1.049%	20	645	-69.811%
2026-05-26	10.1000	11.0000	9.7000	10.4900	+19.205%	81	650	-69.495%
2026-05-22	8.0000	8.8000	7.7800	8.8000	+27.536%	75	627	-63.636%
2026-05-21	7.1000	7.5000	6.9000	6.9000	+1.471%	50	621	-53.623%
2026-05-20	6.1000	6.8000	5.9600	6.8000	+36.000%	129	621	-52.941%
2026-05-18	5.5000	5.9000	5.0000	5.0000	+2.041%	8	525	-36.000%
2026-05-15	4.9300	4.9300	4.9000	4.9000	-15.517%	6	525	-34.694%
2026-05-14	5.2000	6.2000	5.2000	5.8000	+5.455%	35	530	-44.828%
2026-05-13	5.1000	5.7000	5.1000	5.5000	+12.245%	11	505	-41.818%
2026-05-12	4.9700	4.9700	4.2500	4.9000	-14.035%	59	505	-34.694%
2026-05-11	4.7000	5.7000	4.7000	5.7000	+23.913%	24	505	-43.860%
2026-05-08	4.6000	4.8000	4.5000	4.6000	+12.195%	9	455	-30.435%
2026-05-07	3.9000	4.1000	3.9000	4.1000	+5.128%	9	450	-21.951%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+7.735%	1	441	-17.949%
2026-05-05	3.6200	3.6200	3.6200	3.6200	-3.723%	2	441	-11.602%
2026-05-04	3.9000	4.0000	3.7600	3.7600	+7.429%	52	439	-14.894%
2026-05-01	4.0000	4.0000	3.5000	3.5000	+6.061%	4	391	-8.571%
2026-04-30	3.4000	3.4000	3.1500	3.3000	+29.412%	18	391	-3.030%
2026-04-29	2.7000	2.7000	2.5500	2.5500	-15.563%	9	377	+25.490%
2026-04-28	3.0200	3.0200	2.9700	3.0200	+9.818%	15	372	+5.960%
2026-04-27	3.6800	3.6800	2.5000	2.7500	-25.676%	57	363	+16.364%
2026-04-24	3.3900	3.7000	3.0000	3.7000	+5.714%	58	340	-13.514%
2026-04-23	4.9200	4.9200	3.5000	3.5000	-16.667%	26	335	-8.571%
2026-04-22	5.1000	5.5800	4.2000	4.2000	-21.495%	14	337	-23.810%
2026-04-21	5.6000	5.7200	5.3500	5.3500	+14.561%	6	335	-40.187%
2026-04-20	3.8000	5.0800	3.8000	4.6700	+0.215%	27	335	-31.478%
2026-04-17	5.7500	5.7500	4.6600	4.6600	-18.531%	55	322	-31.330%
2026-04-16	3.3000	5.7200	3.3000	5.7200	+78.750%	389	358	-44.056%
2026-04-15	2.6000	3.2000	2.6000	3.2000	+33.333%	47	64	0.000%
2026-04-14	2.2000	2.7000	2.2000	2.4000	+17.073%	61	0	+33.333%
2026-04-13	1.8500	2.0500	1.8000	2.0500	0.000%	10	0	+56.098%