Dark

IRDM20261016C55
IRDM Oct 16 2026 55.00 Call (IRDM261016C00055000)
option OPRA

EOD

Sep 29, 2026

0.1100-15.385%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1100	0.1100	-15.385%	10	1,171	0.000%
2026-09-28	0.1300	0.1500	0.1000	0.1300	-18.750%	14	1,161	-15.385%
2026-09-25	0.2000	0.2000	0.1500	0.1600	-20.000%	77	1,160	-31.250%
2026-09-24	0.1000	0.3000	0.1000	0.2000	0.000%	107	1,155	-45.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,106	-45.000%
2026-09-22	0.2000	0.2500	0.2000	0.2000	0.000%	13	1,092	-45.000%
2026-09-21	0.1300	0.3000	0.1300	0.2000	0.000%	30	1,079	-45.000%
2026-09-18	0.1800	0.2000	0.1800	0.2000	-33.333%	12	1,065	-45.000%
2026-09-16	0.3300	0.3300	0.3000	0.3000	-6.250%	6	1,056	-63.333%
2026-09-14	0.2500	0.3200	0.2200	0.3200	+6.667%	5	1,058	-65.625%
2026-09-09	0.3600	0.3600	0.3000	0.3000	-18.919%	5	1,053	-63.333%
2026-09-08	0.3500	0.3700	0.2100	0.3700	+5.714%	18	1,050	-70.270%
2026-09-04	0.3500	0.4000	0.3500	0.3500	-12.500%	16	1,020	-68.571%
2026-09-03	0.3500	0.4000	0.3500	0.4000	+14.286%	17	1,020	-72.500%
2026-09-02	0.3600	0.3600	0.3500	0.3500	-7.895%	10	1,007	-68.571%
2026-08-31	0.4000	0.4000	0.3500	0.3800	-15.556%	16	997	-71.053%
2026-08-28	0.3500	0.4500	0.3500	0.4500	-11.765%	67	990	-75.556%
2026-08-26	0.5100	0.5100	0.5100	0.5100	-1.923%	1	936	-78.431%
2026-08-25	0.5200	0.5200	0.5200	0.5200	-22.388%	7	936	-78.846%
2026-08-24	0.6700	0.6700	0.6700	0.6700	-21.176%	2	929	-83.582%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-3.409%	4	927	-87.059%
2026-08-20	0.7200	1.0500	0.7200	0.8800	-29.600%	35	925	-87.500%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-20.886%	50	920	-91.200%
2026-08-17	1.5900	2.1500	1.3000	1.5800	+5.333%	55	920	-93.038%
2026-08-14	1.5700	1.5700	1.5000	1.5000	-1.316%	4	918	-92.667%
2026-08-13	1.5200	1.5200	1.5200	1.5200	-9.524%	30	918	-92.763%
2026-08-12	1.6000	1.6800	1.6000	1.6800	+1.205%	5	903	-93.452%
2026-08-10	1.6600	1.6600	1.6600	1.6600	-33.600%	2	906	-93.373%
2026-08-07	1.6500	2.5000	1.6500	2.5000	+61.290%	4	907	-95.600%
2026-08-06	1.0000	1.5500	1.0000	1.5500	-13.889%	4	907	-92.903%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-10.000%	1	905	-93.889%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+58.730%	116	904	-94.500%
2026-08-03	1.5000	1.5000	1.2500	1.2600	-10.000%	25	788	-91.270%
2026-07-31	1.4000	1.4000	1.4000	1.4000	+75.000%	1	767	-92.143%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-11.111%	96	766	-86.250%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	766	-87.778%
2026-07-23	1.0000	1.0600	1.0000	1.0000	-20.000%	42	766	-89.000%
2026-07-21	1.2500	1.2500	1.2500	1.2500	0.000%	30	758	-91.200%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-10.714%	1	748	-91.200%
2026-07-17	1.4000	1.4000	1.4000	1.4000	+25.000%	1	749	-92.143%
2026-07-16	1.5000	1.5000	1.0900	1.1200	-42.268%	11	748	-90.179%
2026-07-14	1.9800	1.9800	1.9400	1.9400	-3.000%	5	755	-94.330%
2026-07-13	2.3600	2.3600	2.0000	2.0000	-11.894%	11	755	-94.500%
2026-07-10	2.2700	2.5000	2.0000	2.2700	-18.345%	20	766	-95.154%
2026-07-09	2.7800	2.7800	2.7800	2.7800	+20.870%	10	770	-96.043%
2026-07-08	2.5200	2.9700	2.2500	2.3000	-29.878%	6	770	-95.217%
2026-07-07	2.5500	3.2800	2.5000	3.2800	-10.137%	133	772	-96.646%
2026-07-06	5.4000	5.4000	3.6500	3.6500	-22.505%	3	719	-96.986%
2026-07-02	4.9700	5.2700	4.6000	4.7100	-14.364%	15	725	-97.665%
2026-07-01	4.2800	5.5000	4.2800	5.5000	+22.222%	35	725	-98.000%
2026-06-30	3.8000	4.7000	3.8000	4.5000	+18.734%	10	717	-97.556%
2026-06-29	4.0000	4.3500	2.5500	3.7900	-3.807%	138	721	-97.098%
2026-06-26	3.9000	3.9400	3.9000	3.9400	+15.882%	8	668	-97.208%
2026-06-25	3.9000	4.5000	3.4000	3.4000	+3.030%	8	665	-96.765%
2026-06-24	4.0500	4.2000	3.2900	3.3000	-25.339%	63	665	-96.667%
2026-06-23	3.9000	4.5000	3.7000	4.4200	+27.746%	49	636	-97.511%
2026-06-22	3.8700	3.8700	3.4000	3.4600	-33.462%	20	628	-96.821%
2026-06-17	5.2000	5.2000	5.2000	5.2000	+23.810%	2	616	-97.885%
2026-06-16	4.8000	4.8000	4.0000	4.2000	-19.540%	5	616	-97.381%
2026-06-15	5.4000	5.4000	4.9000	5.2200	-14.426%	8	613	-97.893%
2026-06-12	6.9000	6.9000	6.1000	6.1000	-20.261%	37	614	-98.197%
2026-06-11	6.3000	7.6500	6.3000	7.6500	+33.508%	3	607	-98.562%
2026-06-10	4.3000	5.7300	4.3000	5.7300	+8.113%	10	607	-98.080%
2026-06-09	6.3000	6.3000	4.7500	5.3000	-21.481%	616	604	-97.925%
2026-06-08	6.9500	7.5000	6.7500	6.7500	+5.469%	109	762	-98.370%
2026-06-05	8.6000	8.6000	6.4000	6.4000	-32.632%	57	780	-98.281%
2026-06-04	8.5200	9.6500	8.3500	9.5000	+30.137%	740	784	-98.842%
2026-06-03	9.0000	9.0000	7.3000	7.3000	-4.575%	17	126	-98.493%
2026-06-02	7.1700	7.6500	7.1700	7.6500	+12.500%	3	121	-98.562%
2026-06-01	7.5000	7.5000	6.8000	6.8000	-9.333%	4	122	-98.382%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-12.791%	2	121	-98.533%
2026-05-28	8.2000	8.6000	8.2000	8.6000	+0.350%	11	121	-98.721%
2026-05-27	8.9000	9.2000	8.2900	8.5700	-3.708%	81	121	-98.716%
2026-05-26	7.6000	8.9000	7.6000	8.9000	+53.184%	16	77	-98.764%
2026-05-21	5.7000	6.0300	5.7000	5.8100	+25.486%	22	75	-98.107%
2026-05-20	4.6900	4.6900	4.6200	4.6300	+10.238%	9	75	-97.624%
2026-05-19	3.8000	4.2000	3.8000	4.2000	+1.942%	2	55	-97.381%
2026-05-18	4.5000	5.0000	4.1200	4.1200	+4.835%	7	55	-97.330%
2026-05-15	4.0900	4.0900	3.9300	3.9300	-17.089%	8	55	-97.201%
2026-05-14	4.7200	4.7400	4.7000	4.7400	+10.490%	7	53	-97.679%
2026-05-13	4.3000	4.3000	4.1000	4.2900	+26.176%	25	55	-97.436%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+9.677%	6	55	-96.765%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-5.199%	4	55	-96.452%
2026-05-07	3.6400	3.6400	3.2700	3.2700	+5.484%	5	56	-96.636%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+16.981%	2	56	-96.452%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-16.139%	2	54	-95.849%
2026-05-01	3.1600	3.1600	3.1600	3.1600	+34.468%	3	52	-96.519%
2026-04-30	2.2500	2.3500	2.2500	2.3500	+27.717%	5	52	-95.319%
2026-04-29	1.8400	1.8400	1.8400	1.8400	-8.000%	5	48	-94.022%
2026-04-27	2.7500	2.7500	2.0000	2.0000	-25.926%	11	46	-94.500%
2026-04-24	2.7500	2.8500	2.7000	2.7000	-34.940%	31	54	-95.926%
2026-04-22	4.1000	4.1500	4.1000	4.1500	+3.750%	8	30	-97.349%
2026-04-21	4.0000	4.0000	4.0000	4.0000	+14.286%	10	12	-97.250%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-5.405%	1	12	-96.857%
2026-04-17	4.4300	4.4300	3.7000	3.7000	0.000%	12	12	-97.027%