Dark

IREN20260821C40
IREN Aug 21 2026 40.00 Call (IREN260821C00040000)
option OPRA

EOD

Aug 20, 2026

2.81-3.767%(-0.11)1,674

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2300	3.7000	1.5900	2.8100	-3.767%	1,674	9,885	0.000%
2026-08-19	2.0000	3.7000	1.0200	2.9200	+4.659%	1,991	11,007	-3.767%
2026-08-18	4.5700	4.8300	2.4000	2.7900	-43.061%	157	11,128	+0.717%
2026-08-17	5.0000	6.7000	4.4000	4.9000	+6.061%	298	11,217	-42.653%
2026-08-14	5.3200	6.7900	4.4000	4.6200	-16.757%	737	11,253	-39.177%
2026-08-13	6.7700	9.3000	4.8000	5.5500	+20.652%	2,554	11,236	-49.369%
2026-08-12	4.8000	5.6600	3.6000	4.6000	+86.992%	1,110	11,788	-38.913%
2026-08-11	2.8500	3.3000	2.3000	2.4600	+11.818%	1,752	12,139	+14.228%
2026-08-10	3.6500	3.6500	2.2000	2.2000	-43.152%	1,093	11,327	+27.727%
2026-08-07	3.2000	3.9000	2.1100	3.8700	+54.800%	885	11,050	-27.390%
2026-08-06	2.5900	3.8700	2.4000	2.5000	-23.077%	9,470	10,733	+12.400%
2026-08-05	4.3500	4.7500	3.2500	3.2500	-30.851%	1,869	6,650	-13.538%
2026-08-04	4.3100	5.6500	4.2700	4.7000	+9.813%	839	6,723	-40.213%
2026-08-03	2.3500	4.5000	2.3500	4.2800	+39.869%	3,418	7,001	-34.346%
2026-07-31	5.2500	5.5000	2.4100	3.0600	-19.048%	3,996	6,693	-8.170%
2026-07-30	1.7900	4.0500	1.7900	3.7800	+220.339%	2,851	4,778	-25.661%
2026-07-29	2.5100	2.5100	1.0600	1.1800	-54.086%	2,960	4,365	+138.136%
2026-07-28	2.9500	2.9500	2.0100	2.5700	-25.291%	1,692	4,142	+9.339%
2026-07-27	4.2200	4.2500	2.9800	3.4400	-16.098%	985	3,921	-18.314%
2026-07-24	5.6200	5.6200	4.1000	4.1000	-34.084%	746	3,538	-31.463%
2026-07-23	6.5000	7.9400	6.1500	6.2200	-6.466%	189	3,198	-54.823%
2026-07-22	6.6800	8.3000	6.6500	6.6500	-5.540%	352	3,282	-57.744%
2026-07-21	7.3100	8.0000	6.5000	7.0400	+5.547%	550	3,534	-60.085%
2026-07-20	4.3500	7.0000	4.2500	6.6700	+105.231%	3,843	3,460	-57.871%
2026-07-17	3.1500	3.6500	2.6400	3.2500	-11.444%	945	3,271	-13.538%
2026-07-16	4.5700	4.5700	3.4900	3.6700	-30.755%	1,331	3,006	-23.433%
2026-07-15	5.9500	6.4400	5.1700	5.3000	-5.018%	661	2,851	-46.981%
2026-07-14	5.8000	6.1500	5.0800	5.5800	-4.124%	414	2,770	-49.642%
2026-07-13	6.7500	7.6000	5.4000	5.8200	-21.879%	604	2,477	-51.718%
2026-07-10	7.5600	8.0100	6.4400	7.4500	-0.667%	463	1,958	-62.282%
2026-07-09	9.9100	10.2600	7.5000	7.5000	-13.793%	255	1,738	-62.533%
2026-07-08	7.7000	8.7000	7.1500	8.7000	+24.286%	215	1,613	-67.701%
2026-07-07	8.3500	8.5500	6.6500	7.0000	-27.083%	330	1,677	-59.857%
2026-07-06	8.3000	10.3000	7.7000	9.6000	+44.361%	354	1,616	-70.729%
2026-07-02	8.3900	8.4800	5.9500	6.6500	-26.519%	1,000	2,062	-57.744%
2026-07-01	9.0200	9.9100	8.0000	9.0500	-14.623%	876	2,062	-68.950%
2026-06-30	10.0000	11.2400	10.0000	10.6000	-3.636%	32	1,487	-73.491%
2026-06-29	13.1400	13.1400	10.0000	11.0000	-9.241%	181	1,470	-74.455%
2026-06-26	11.4400	12.4000	10.5400	12.1200	-4.190%	40	1,509	-76.815%
2026-06-25	15.3000	15.3000	12.2200	12.6500	-20.088%	24	1,499	-77.787%
2026-06-24	15.8300	15.8300	15.8300	15.8300	-9.543%	10	1,508	-82.249%
2026-06-23	17.8000	17.8000	17.5000	17.5000	-16.268%	2	1,498	-83.943%
2026-06-22	21.8000	21.8000	20.9000	20.9000	-3.775%	2	1,497	-86.555%
2026-06-18	23.2700	23.2700	21.4500	21.7200	+1.972%	34	1,473	-87.063%
2026-06-17	21.9500	21.9500	21.3000	21.3000	-8.623%	27	1,473	-86.808%
2026-06-15	25.1500	25.1500	23.2300	23.3100	+21.343%	14	1,473	-87.945%
2026-06-11	16.2000	19.2100	16.2000	19.2100	+11.169%	2	1,485	-85.372%
2026-06-10	17.2800	17.2800	17.2800	17.2800	-6.796%	1	1,484	-83.738%
2026-06-09	16.6200	18.5400	16.6200	18.5400	-8.172%	47	1,484	-84.844%
2026-06-08	19.8100	20.1900	19.8100	20.1900	+6.207%	4	1,489	-86.082%
2026-06-05	20.0000	20.0000	16.9300	19.0100	-25.216%	29	1,490	-85.218%
2026-06-04	24.3500	25.4200	24.3500	25.4200	-11.119%	4	1,469	-88.946%
2026-06-03	31.5700	31.6000	28.6000	28.6000	-2.952%	13	1,469	-90.175%
2026-06-02	30.2700	30.8900	29.4700	29.4700	+0.752%	65	1,475	-90.465%
2026-06-01	28.9200	29.2500	28.9200	29.2500	+17.329%	5	1,439	-90.393%
2026-05-29	25.6000	25.6000	24.9300	24.9300	-7.905%	8	1,443	-88.728%
2026-05-28	28.6300	28.7000	27.0700	27.0700	-11.536%	8	1,446	-89.620%
2026-05-27	25.0000	30.6000	24.4500	30.6000	+29.551%	52	1,444	-90.817%
2026-05-26	23.3900	23.6200	23.2100	23.6200	+15.220%	8	1,478	-88.103%
2026-05-22	20.5300	21.8500	20.5000	20.5000	-4.206%	10	1,476	-86.293%
2026-05-21	20.8700	21.5500	20.8700	21.4000	+23.343%	64	1,481	-86.869%
2026-05-20	14.8000	17.3500	14.8000	17.3500	+20.486%	12	1,481	-83.804%
2026-05-19	14.0000	14.4000	12.8000	14.4000	-6.128%	15	1,532	-80.486%
2026-05-18	15.7500	15.7500	14.7500	15.3400	-14.872%	65	1,532	-81.682%
2026-05-15	19.6500	19.6500	18.0200	18.0200	-19.374%	128	1,532	-84.406%
2026-05-14	22.4000	22.4000	22.3000	22.3500	+14.031%	392	1,485	-87.427%
2026-05-13	19.5500	19.6000	19.5500	19.6000	-3.448%	62	1,864	-85.663%
2026-05-12	20.3000	20.3000	18.0000	20.3000	-19.858%	23	1,864	-86.158%
2026-05-11	18.0000	25.3700	17.9000	25.3300	+0.198%	95	1,864	-88.906%
2026-05-08	28.0000	28.0000	24.4000	25.2800	+17.636%	11	1,908	-88.884%
2026-05-07	23.6100	25.5600	21.2000	21.4900	-12.996%	56	1,909	-86.924%
2026-05-06	22.3000	25.1000	22.3000	24.7000	+27.979%	34	1,915	-88.623%
2026-05-05	16.2400	19.9900	16.2400	19.3000	+19.136%	50	2,024	-85.440%
2026-05-04	14.5800	16.5300	14.5800	16.2000	+24.615%	90	2,049	-82.654%
2026-05-01	13.8500	13.8500	13.0000	13.0000	+5.348%	253	1,855	-78.385%
2026-04-30	12.1700	12.3400	11.3800	12.3400	+13.733%	15	1,855	-77.229%
2026-04-29	11.6000	11.6000	10.7700	10.8500	-9.583%	377	1,852	-74.101%
2026-04-28	13.6000	13.6000	11.8300	12.0000	-21.671%	9	1,511	-76.583%
2026-04-27	16.6000	16.6000	14.8500	15.3200	-6.300%	54	1,504	-81.658%
2026-04-23	14.6500	19.0000	14.6500	16.3500	+12.371%	86	1,504	-82.813%
2026-04-22	14.4000	14.5500	14.2200	14.5500	+16.214%	8	1,535	-80.687%
2026-04-21	14.7500	14.7500	12.3700	12.5200	-15.119%	1,216	2,307	-77.556%
2026-04-20	14.9500	15.1000	14.4800	14.7500	+3.219%	291	2,307	-80.949%
2026-04-17	14.4100	14.5300	14.2900	14.2900	-0.070%	11	2,534	-80.336%
2026-04-16	15.7600	15.7600	12.7100	14.3000	-2.985%	801	2,530	-80.350%
2026-04-15	13.3000	14.7400	13.3000	14.7400	+3.439%	263	3,303	-80.936%
2026-04-14	12.6000	14.4000	12.6000	14.2500	+24.890%	663	3,544	-80.281%
2026-04-13	8.7500	11.4100	8.7500	11.4100	+26.778%	564	4,173	-75.372%
2026-04-10	8.5000	9.3900	8.4000	9.0000	+12.500%	83	3,661	-68.778%
2026-04-09	7.6000	8.0000	6.5000	8.0000	+9.739%	1,230	3,655	-64.875%
2026-04-08	7.4000	7.8500	6.9300	7.2900	+12.154%	60	2,654	-61.454%
2026-04-07	6.2000	6.6000	6.2000	6.5000	-1.961%	77	2,639	-56.769%
2026-04-06	6.6300	6.6300	6.6300	6.6300	+1.687%	4	2,596	-57.617%
2026-04-02	5.3500	6.5600	5.3500	6.5200	+0.154%	14	2,590	-56.902%
2026-04-01	6.8900	6.8900	6.4000	6.5100	+10.339%	247	2,590	-56.836%
2026-03-31	5.8300	6.0800	5.5300	5.9000	+14.563%	184	2,355	-52.373%
2026-03-30	7.0700	7.0700	5.0600	5.1500	-26.429%	55	2,206	-45.437%
2026-03-27	7.4800	8.0000	6.9200	7.0000	-16.667%	74	2,182	-59.857%
2026-03-26	10.0500	10.0500	8.4000	8.4000	-19.617%	44	2,173	-66.548%
2026-03-25	11.3000	11.3000	10.4500	10.4500	-2.336%	252	2,153	-73.110%
2026-03-24	11.2000	11.7000	10.7000	10.7000	-17.054%	13	1,902	-73.738%
2026-03-23	12.4000	12.9000	12.4000	12.9000	+16.848%	12	1,901	-78.217%
2026-03-20	11.2500	11.2500	9.8000	11.0400	-0.090%	260	1,913	-74.547%
2026-03-19	10.6000	11.0500	10.6000	11.0500	-7.840%	17	1,723	-74.570%
2026-03-18	11.9700	11.9900	11.9700	11.9900	-5.217%	2	1,732	-76.564%
2026-03-17	13.2500	13.2500	12.6200	12.6500	-9.643%	253	1,732	-77.787%
2026-03-16	13.6500	14.0000	13.3000	14.0000	+3.321%	318	1,482	-79.929%
2026-03-13	13.5500	13.5500	13.5500	13.5500	+18.860%	1	1,446	-79.262%
2026-03-12	10.6500	11.5000	10.6500	11.4000	-3.879%	256	1,445	-75.351%
2026-03-11	11.3000	12.5000	11.3000	11.8600	+10.326%	370	1,221	-76.307%
2026-03-10	10.5300	10.7500	10.5300	10.7500	+11.515%	3	1,141	-73.860%
2026-03-09	10.0000	10.0000	9.3400	9.6400	+0.208%	13	1,138	-70.851%
2026-03-06	10.1000	10.1000	9.6000	9.6200	-15.018%	23	1,137	-70.790%
2026-03-05	12.2500	12.5000	10.9000	11.3200	+2.443%	99	1,138	-75.177%
2026-03-03	11.6000	11.6000	10.7000	11.0500	-8.299%	127	1,071	-74.570%
2026-03-02	11.1100	12.1100	11.1100	12.0500	+0.837%	393	1,072	-76.680%
2026-02-27	11.6000	11.9500	11.2000	11.9500	-18.707%	216	711	-76.485%
2026-02-25	15.9500	15.9500	14.7000	14.7000	-4.545%	54	492	-80.884%
2026-02-24	14.1000	15.4000	14.1000	15.4000	+16.667%	446	492	-81.753%
2026-02-23	11.8500	13.2000	11.8500	13.2000	+14.286%	2	52	-78.712%
2026-02-20	12.2000	12.2000	11.5500	11.5500	-14.444%	3	50	-75.671%
2026-02-19	13.0000	13.5000	13.0000	13.5000	+3.846%	2	48	-79.185%
2026-02-18	13.0000	13.0000	13.0000	13.0000	+1.010%	1	49	-78.385%
2026-02-17	12.7000	12.8700	12.2000	12.8700	-4.667%	4	49	-78.166%
2026-02-13	13.7000	14.0000	13.5000	13.5000	+5.058%	3	48	-79.185%
2026-02-12	13.7700	13.7700	12.0500	12.8500	-8.214%	4	48	-78.132%
2026-02-11	14.4900	14.4900	13.6000	14.0000	-12.500%	4	46	-79.929%
2026-02-10	16.0000	16.0000	16.0000	16.0000	+8.844%	2	43	-82.438%
2026-02-09	14.1500	14.7000	14.1500	14.7000	-0.943%	12	43	-80.884%
2026-02-06	11.6500	14.8500	10.5000	14.8400	+11.161%	33	31	-81.065%
2026-02-05	15.1800	15.1800	13.3500	13.3500	-17.694%	16	33	-78.951%
2026-02-04	16.2200	16.2200	16.2200	16.2200	-29.232%	7	23	-82.676%
2026-01-30	22.9200	22.9200	22.9200	22.9200	-17.017%	1	19	-87.740%
2026-01-29	27.6200	27.6200	27.6200	27.6200	+8.783%	1	19	-89.826%
2026-01-27	25.3100	25.5500	25.3100	25.3900	+2.586%	11	19	-88.933%
2026-01-26	22.5000	24.7500	22.5000	24.7500	-2.941%	8	17	-88.646%
2026-01-23	25.7200	25.7200	25.5000	25.5000	+37.097%	3	16	-88.980%
2026-01-09	17.5700	19.3700	17.5700	18.6000	+7.081%	14	13	-84.892%
2026-01-08	17.3700	17.3700	17.3700	17.3700	+60.833%	2	15	-83.823%
2025-12-31	10.9000	10.9000	10.8000	10.8000	-4.846%	4	12	-73.981%
2025-12-30	11.3500	11.3500	11.3500	11.3500	-15.108%	1	12	-75.242%
2025-12-26	12.7800	13.3700	12.7800	13.3700	-6.175%	3	12	-78.983%
2025-12-23	14.1400	14.2500	14.1400	14.2500	-1.042%	9	11	-80.281%
2025-12-22	14.3000	14.4000	14.3000	14.4000	+15.200%	2	12	-80.486%
2025-12-19	12.5000	12.5000	12.5000	12.5000	+13.636%	2	12	-77.520%
2025-12-18	12.0000	12.0000	11.0000	11.0000	0.000%	10	10	-74.455%

.dark-mode .KzmLTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzmLTP{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821C40IREN Aug 21 2026 40.00 Call (IREN260821C00040000)option OPRA

IREN20260821C40
IREN Aug 21 2026 40.00 Call (IREN260821C00040000)
option OPRA