Dark

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

EOD

Sep 29, 2026

0.6000-31.034%(-0.2700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7500	0.6000	0.6000	-31.034%	12	1,569	0.000%
2026-09-28	0.7500	0.9200	0.7500	0.8700	-13.000%	37	1,569	-31.034%
2026-09-25	1.1500	1.1700	0.8500	1.0000	-4.762%	116	1,546	-40.000%
2026-09-24	1.0000	1.2500	1.0000	1.0500	+16.667%	32	1,545	-42.857%
2026-09-23	0.9000	0.9500	0.9000	0.9000	-18.182%	34	1,529	-33.333%
2026-09-22	1.0200	1.1500	0.9000	1.1000	+15.789%	16	1,529	-45.455%
2026-09-21	0.5500	1.0500	0.5500	0.9500	+46.154%	131	1,526	-36.842%
2026-09-18	0.9000	0.9000	0.6000	0.6500	-29.348%	78	1,416	-7.692%
2026-09-17	0.9100	1.0700	0.7900	0.9200	+9.524%	54	1,414	-34.783%
2026-09-16	0.5400	0.8400	0.5400	0.8400	-6.667%	5	1,388	-28.571%
2026-09-15	0.8500	0.9500	0.6500	0.9000	+38.462%	41	1,386	-33.333%
2026-09-14	0.3500	0.7200	0.3500	0.6500	-14.474%	66	1,394	-7.692%
2026-09-11	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,398	-21.053%
2026-09-10	1.1000	1.1000	0.8000	0.8000	-27.273%	22	1,399	-25.000%
2026-09-09	1.1100	1.1100	1.0200	1.1000	-18.519%	12	1,377	-45.455%
2026-09-08	1.2000	1.3500	1.2000	1.3500	+22.727%	11	1,376	-55.556%
2026-09-04	0.9500	1.1000	0.6600	1.1000	+1.852%	55	1,326	-45.455%
2026-09-03	1.2500	1.2500	1.0800	1.0800	+8.000%	25	1,326	-44.444%
2026-09-02	1.0000	1.4000	0.9500	1.0000	-4.762%	8	1,302	-40.000%
2026-09-01	1.0500	1.1100	1.0000	1.0500	-4.545%	18	1,304	-42.857%
2026-08-31	0.9500	1.1000	0.8500	1.1000	-15.385%	25	1,295	-45.455%
2026-08-27	1.3000	1.3000	1.3000	1.3000	-21.212%	1	1,280	-53.846%
2026-08-26	1.4000	1.6500	1.4000	1.6500	+13.793%	6	1,280	-63.636%
2026-08-25	1.6000	1.6000	1.4000	1.4500	-9.375%	22	1,278	-58.621%
2026-08-24	2.0000	2.0000	1.6000	1.6000	-25.581%	30	1,276	-62.500%
2026-08-21	2.2500	2.3000	2.1000	2.1500	+7.500%	758	1,270	-72.093%
2026-08-20	2.1000	2.1000	2.0000	2.0000	+2.564%	4	964	-70.000%
2026-08-19	1.4500	2.4200	1.4500	1.9500	-30.357%	13	968	-69.231%
2026-08-18	3.0000	3.0200	2.4000	2.8000	-16.418%	36	979	-78.571%
2026-08-17	3.4000	3.4000	3.3500	3.3500	+1.515%	15	1,001	-82.090%
2026-08-14	3.2000	3.3000	3.2000	3.3000	+3.125%	3	1,001	-81.818%
2026-08-13	3.0000	3.6000	3.0000	3.2000	+6.667%	10	1,000	-81.250%
2026-08-12	2.8500	3.0000	2.8500	3.0000	-7.692%	4	1,003	-80.000%
2026-08-11	3.2500	3.2500	3.2500	3.2500	+6.557%	2	1,005	-81.538%
2026-08-10	3.9000	3.9000	3.0500	3.0500	-19.098%	5	1,007	-80.328%
2026-08-07	3.0000	3.8000	3.0000	3.7700	+17.813%	15	1,007	-84.085%
2026-08-06	4.5000	4.5000	3.2000	3.2000	-1.538%	2	1,008	-81.250%
2026-08-05	3.1100	3.2500	3.1100	3.2500	-13.333%	8	1,007	-81.538%
2026-08-04	3.0000	3.7500	3.0000	3.7500	+38.889%	104	1,010	-84.000%
2026-08-03	2.6500	3.0000	2.6000	2.7000	+12.971%	13	909	-77.778%
2026-07-31	2.2000	2.3900	2.2000	2.3900	-8.077%	3	909	-74.895%
2026-07-30	2.1000	2.6000	2.1000	2.6000	+62.500%	6	909	-76.923%
2026-07-29	1.8800	1.8800	1.6000	1.6000	-27.273%	122	904	-62.500%
2026-07-28	1.6200	2.2000	1.6200	2.2000	+15.789%	16	1,025	-72.727%
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	-74.468%
2026-07-22	2.7500	2.7500	2.2600	2.5000	0.000%	17	1,027	-76.000%
2026-07-21	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,027	-76.000%
2026-07-20	2.8300	2.8500	2.5000	2.5000	-3.846%	5	1,027	-76.000%
2026-07-17	2.6000	2.6000	2.6000	2.6000	+13.043%	7	1,028	-76.923%
2026-07-16	3.1500	3.1500	2.2500	2.3000	-31.138%	26	1,029	-73.913%
2026-07-15	3.3600	3.3600	3.3400	3.3400	-9.730%	3	1,030	-82.036%
2026-07-14	3.5000	3.8100	3.5000	3.7000	+15.265%	3	1,029	-83.784%
2026-07-13	3.7000	3.7000	3.2100	3.2100	-19.750%	13	1,028	-81.308%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-15.966%	3	1,031	-85.000%
2026-07-09	6.4000	6.4000	4.7600	4.7600	+1.277%	3	1,031	-87.395%
2026-07-08	4.8000	4.8000	3.9000	4.7000	-4.858%	26	1,032	-87.234%
2026-07-07	5.2000	5.2000	4.9400	4.9400	-13.333%	27	1,036	-87.854%
2026-07-06	5.2000	5.7100	5.2000	5.7000	-12.844%	124	1,038	-89.474%
2026-07-02	8.2000	8.8000	6.5000	6.5400	-13.947%	32	922	-90.826%
2026-07-01	7.1000	8.4000	7.0000	7.6000	+5.556%	304	922	-92.105%
2026-06-30	6.2300	7.4000	5.5000	7.2000	+9.091%	55	1,113	-91.667%
2026-06-29	8.0000	8.0000	4.9000	6.6000	+32.000%	475	1,121	-90.909%
2026-06-26	4.6000	5.4000	4.5400	5.0000	+19.048%	94	1,342	-88.000%
2026-06-25	4.8000	4.8000	3.8000	4.2000	-6.667%	101	1,336	-85.714%
2026-06-24	6.0000	6.0000	4.4000	4.5000	-22.414%	262	1,240	-86.667%
2026-06-23	5.0000	5.9000	5.0000	5.8000	+14.851%	609	1,103	-89.655%
2026-06-22	4.8000	5.1500	4.1000	5.0500	-18.548%	256	671	-88.119%
2026-06-18	6.2000	6.2000	6.2000	6.2000	-11.429%	2	638	-90.323%
2026-06-17	5.8000	7.0000	5.8000	7.0000	+22.378%	234	638	-91.429%
2026-06-16	6.0000	6.0000	5.2000	5.7200	-15.134%	53	638	-89.510%
2026-06-15	6.9500	6.9500	6.5000	6.7400	-21.354%	13	614	-91.098%
2026-06-12	9.1700	9.1700	8.5700	8.5700	-11.649%	21	607	-92.999%
2026-06-11	8.4000	9.7000	8.2700	9.7000	+27.632%	31	609	-93.814%
2026-06-10	7.0000	7.9000	7.0000	7.6000	+21.406%	25	623	-92.105%
2026-06-09	9.2000	9.2000	6.1300	6.2600	-25.476%	38	619	-90.415%
2026-06-08	8.6500	9.1000	8.4000	8.4000	+3.067%	11	608	-92.857%
2026-06-05	8.8000	9.2000	7.7900	8.1500	-29.130%	133	597	-92.638%
2026-06-04	8.4000	11.5000	8.4000	11.5000	+25.000%	16	566	-94.783%
2026-06-03	10.1500	11.5200	9.2000	9.2000	+2.222%	48	562	-93.478%
2026-06-02	9.3000	9.4000	8.7900	9.0000	+11.801%	19	546	-93.333%
2026-06-01	8.7500	9.1000	8.0000	8.0500	-17.096%	60	543	-92.547%
2026-05-29	8.7000	9.7100	8.7000	9.7100	-2.900%	3	532	-93.821%
2026-05-28	10.1000	10.5000	9.5000	10.0000	-5.660%	128	532	-94.000%
2026-05-27	10.0000	11.0000	10.0000	10.6000	+1.049%	20	645	-94.340%
2026-05-26	10.1000	11.0000	9.7000	10.4900	+19.205%	81	650	-94.280%
2026-05-22	8.0000	8.8000	7.7800	8.8000	+27.536%	75	627	-93.182%
2026-05-21	7.1000	7.5000	6.9000	6.9000	+1.471%	50	621	-91.304%
2026-05-20	6.1000	6.8000	5.9600	6.8000	+36.000%	129	621	-91.176%
2026-05-18	5.5000	5.9000	5.0000	5.0000	+2.041%	8	525	-88.000%
2026-05-15	4.9300	4.9300	4.9000	4.9000	-15.517%	6	525	-87.755%
2026-05-14	5.2000	6.2000	5.2000	5.8000	+5.455%	35	530	-89.655%
2026-05-13	5.1000	5.7000	5.1000	5.5000	+12.245%	11	505	-89.091%
2026-05-12	4.9700	4.9700	4.2500	4.9000	-14.035%	59	505	-87.755%
2026-05-11	4.7000	5.7000	4.7000	5.7000	+23.913%	24	505	-89.474%
2026-05-08	4.6000	4.8000	4.5000	4.6000	+12.195%	9	455	-86.957%
2026-05-07	3.9000	4.1000	3.9000	4.1000	+5.128%	9	450	-85.366%
2026-05-06	3.9000	3.9000	3.9000	3.9000	+7.735%	1	441	-84.615%
2026-05-05	3.6200	3.6200	3.6200	3.6200	-3.723%	2	441	-83.425%
2026-05-04	3.9000	4.0000	3.7600	3.7600	+7.429%	52	439	-84.043%
2026-05-01	4.0000	4.0000	3.5000	3.5000	+6.061%	4	391	-82.857%
2026-04-30	3.4000	3.4000	3.1500	3.3000	+29.412%	18	391	-81.818%
2026-04-29	2.7000	2.7000	2.5500	2.5500	-15.563%	9	377	-76.471%
2026-04-28	3.0200	3.0200	2.9700	3.0200	+9.818%	15	372	-80.132%
2026-04-27	3.6800	3.6800	2.5000	2.7500	-25.676%	57	363	-78.182%
2026-04-24	3.3900	3.7000	3.0000	3.7000	+5.714%	58	340	-83.784%
2026-04-23	4.9200	4.9200	3.5000	3.5000	-16.667%	26	335	-82.857%
2026-04-22	5.1000	5.5800	4.2000	4.2000	-21.495%	14	337	-85.714%
2026-04-21	5.6000	5.7200	5.3500	5.3500	+14.561%	6	335	-88.785%
2026-04-20	3.8000	5.0800	3.8000	4.6700	+0.215%	27	335	-87.152%
2026-04-17	5.7500	5.7500	4.6600	4.6600	-18.531%	55	322	-87.124%
2026-04-16	3.3000	5.7200	3.3000	5.7200	+78.750%	389	358	-89.510%
2026-04-15	2.6000	3.2000	2.6000	3.2000	+33.333%	47	64	-81.250%
2026-04-14	2.2000	2.7000	2.2000	2.4000	+17.073%	61	0	-75.000%
2026-04-13	1.8500	2.0500	1.8000	2.0500	0.000%	10	0	-70.732%