Dark

IREN20260821C45
IREN Aug 21 2026 45.00 Call (IREN260821C00045000)
option OPRA

EOD

Aug 20, 2026

0.2200-60.714%(-0.3400)10,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4100	0.6200	0.0700	0.2200	-60.714%	10,984	17,074	0.000%
2026-08-19	0.3000	0.7400	0.1000	0.5600	+21.739%	9,991	15,876	-60.714%
2026-08-18	1.0600	1.8900	0.4000	0.4600	-73.864%	9,347	14,959	-52.174%
2026-08-17	2.0700	2.8000	1.4400	1.7600	+11.392%	6,162	13,605	-87.500%
2026-08-14	1.9000	3.2000	1.5400	1.5800	-31.602%	7,693	12,930	-86.076%
2026-08-13	3.0000	5.3000	1.9500	2.3100	+22.222%	3,799	9,226	-90.476%
2026-08-12	2.2600	2.8700	1.3500	1.8900	+105.435%	6,387	9,273	-88.360%
2026-08-11	1.2200	1.4300	0.8500	0.9200	+4.545%	4,187	9,004	-76.087%
2026-08-10	1.8500	1.8500	0.8800	0.8800	-53.684%	2,761	9,088	-75.000%
2026-08-07	1.5500	1.9100	0.9000	1.9000	+61.017%	3,624	8,125	-88.421%
2026-08-06	1.3200	2.0000	1.1500	1.1800	-28.485%	761	7,030	-81.356%
2026-08-05	2.8000	2.8000	1.6500	1.6500	-40.647%	1,580	6,928	-86.667%
2026-08-04	2.2100	3.5200	2.2100	2.7800	+14.876%	2,289	7,024	-92.086%
2026-08-03	1.4100	2.5800	1.3000	2.4200	+42.353%	3,258	6,755	-90.909%
2026-07-31	2.6700	2.8100	1.3000	1.7000	-26.087%	2,108	5,346	-87.059%
2026-07-30	0.8900	2.4000	0.8900	2.3000	+277.049%	2,086	5,278	-90.435%
2026-07-29	1.2700	1.2700	0.5800	0.6100	-57.042%	2,290	4,876	-63.934%
2026-07-28	1.5000	1.5800	1.0900	1.4200	-29.000%	558	5,900	-84.507%
2026-07-27	3.0700	3.0700	1.7200	2.0000	-18.367%	835	5,933	-89.000%
2026-07-24	3.5900	3.5900	2.4200	2.4500	-39.506%	389	5,912	-91.020%
2026-07-23	4.6200	5.6500	3.9500	4.0500	-11.957%	923	5,882	-94.568%
2026-07-22	4.5000	5.8500	4.5000	4.6000	-4.564%	404	5,823	-95.217%
2026-07-21	5.0000	5.7000	4.5000	4.8200	+6.637%	820	5,750	-95.436%
2026-07-20	2.7900	4.8500	2.7800	4.5200	+115.238%	2,013	5,460	-95.133%
2026-07-17	1.9000	2.3600	1.6900	2.1000	-10.638%	677	4,988	-89.524%
2026-07-16	2.9700	3.0000	2.2300	2.3500	-31.884%	802	5,094	-90.638%
2026-07-15	3.8500	4.4000	3.4000	3.4500	-8.730%	1,205	4,773	-93.623%
2026-07-14	4.5000	4.6500	3.4000	3.7800	-6.436%	2,418	4,527	-94.180%
2026-07-13	4.6000	5.5500	3.6500	4.0400	-20.784%	708	2,518	-94.554%
2026-07-10	5.5000	5.8000	4.5500	5.1000	-9.253%	1,273	2,623	-95.686%
2026-07-09	7.5000	7.7600	5.5000	5.6200	-12.868%	837	2,429	-96.085%
2026-07-08	5.2500	6.4700	5.1000	6.4500	+26.223%	401	2,246	-96.589%
2026-07-07	6.4400	6.6500	4.9000	5.1100	-30.000%	470	2,212	-95.695%
2026-07-06	6.2500	8.0000	6.1000	7.3000	+50.515%	1,979	2,233	-96.986%
2026-07-02	6.3300	6.5000	4.2900	4.8500	-30.115%	799	1,565	-95.464%
2026-07-01	6.7300	7.3000	5.8500	6.9400	-13.682%	322	1,565	-96.830%
2026-06-30	7.8800	8.5900	7.3500	8.0400	-4.057%	138	1,450	-97.264%
2026-06-29	10.1700	10.2400	7.3500	8.3800	-9.209%	179	1,463	-97.375%
2026-06-26	8.0000	9.3000	8.0000	9.2300	-3.046%	38	1,444	-97.616%
2026-06-25	11.2000	11.2000	9.2500	9.5200	-17.576%	62	1,442	-97.689%
2026-06-24	12.9800	12.9800	11.0800	11.5500	-18.719%	22	1,422	-98.095%
2026-06-23	13.7000	16.4300	13.7000	14.2100	-18.333%	137	1,412	-98.452%
2026-06-22	18.9000	20.0000	17.4000	17.4000	-4.658%	6	1,408	-98.736%
2026-06-18	19.3000	19.4000	18.2500	18.2500	+6.105%	57	1,377	-98.795%
2026-06-17	18.6500	19.7000	17.2000	17.2000	-11.614%	142	1,377	-98.721%
2026-06-16	20.4000	20.6000	19.4000	19.4600	-1.468%	20	1,377	-98.869%
2026-06-15	20.8400	20.8400	19.7500	19.7500	+0.611%	6	1,384	-98.886%
2026-06-12	18.2700	20.5000	18.2700	19.6300	+14.461%	124	1,384	-98.879%
2026-06-11	14.9000	17.1500	14.9000	17.1500	+20.182%	3	1,480	-98.717%
2026-06-10	15.6000	15.6000	14.2000	14.2700	-4.993%	24	1,479	-98.458%
2026-06-09	17.2000	17.2000	14.4400	15.0200	-18.811%	130	1,460	-98.535%
2026-06-08	17.2000	18.6500	17.1500	18.5000	+36.029%	176	1,407	-98.811%
2026-06-05	19.0000	19.0000	13.6000	13.6000	-32.000%	54	1,259	-98.382%
2026-06-04	20.5500	21.1000	20.0000	20.0000	-20.761%	15	1,255	-98.900%
2026-06-03	28.5000	28.5000	24.9400	25.2400	-1.598%	22	1,268	-99.128%
2026-06-02	25.3300	27.5000	25.3300	25.6500	+0.391%	58	1,260	-99.142%
2026-06-01	21.8000	25.5500	21.8000	25.5500	+20.804%	42	1,273	-99.139%
2026-05-29	22.5300	22.5300	21.1500	21.1500	-10.191%	15	1,294	-98.960%
2026-05-28	24.4500	24.7300	23.4600	23.5500	-13.957%	11	1,299	-99.066%
2026-05-27	21.0000	27.3700	20.4000	27.3700	+36.850%	17	1,291	-99.196%
2026-05-26	20.5800	21.0000	19.4500	20.0000	+17.509%	136	1,295	-98.900%
2026-05-22	17.7900	18.7300	17.0200	17.0200	-7.950%	31	1,282	-98.707%
2026-05-21	15.7500	18.4900	15.7500	18.4900	+25.356%	44	1,284	-98.810%
2026-05-20	13.0000	14.8400	13.0000	14.7500	+31.696%	9	1,284	-98.508%
2026-05-19	12.1500	12.1500	10.1100	11.2000	-14.764%	45	1,323	-98.036%
2026-05-18	15.0200	15.0200	11.8600	13.1400	-17.358%	215	1,323	-98.326%
2026-05-15	16.9500	16.9500	15.1100	15.9000	-21.443%	11	1,323	-98.616%
2026-05-14	16.8500	20.3200	16.8500	20.2400	+19.059%	6	1,328	-98.913%
2026-05-13	16.6200	17.0000	16.0100	17.0000	+11.111%	27	1,323	-98.706%
2026-05-12	17.0700	17.8000	15.3000	15.3000	-13.657%	9	1,323	-98.562%
2026-05-11	16.0000	22.1500	15.6500	17.7200	-17.773%	44	1,323	-98.758%
2026-05-08	20.9000	23.2000	19.5000	21.5500	+21.067%	58	1,285	-98.979%
2026-05-07	21.5500	22.0500	17.8000	17.8000	-14.833%	62	1,286	-98.764%
2026-05-06	17.7500	21.7000	17.7500	20.9000	+26.667%	95	1,306	-98.947%
2026-05-05	12.8000	17.2500	12.8000	16.5000	+26.437%	1,388	1,281	-98.667%
2026-05-04	11.2000	13.8500	10.7000	13.0500	+26.576%	43	1,475	-98.314%
2026-05-01	10.4000	11.4900	10.2300	10.3100	-0.194%	42	1,488	-97.866%
2026-04-30	9.7300	10.3300	9.4000	10.3300	+14.778%	75	1,488	-97.870%
2026-04-29	9.7500	9.7500	8.6000	9.0000	-7.692%	239	1,503	-97.556%
2026-04-28	11.0200	11.4000	9.3000	9.7500	-23.228%	132	1,283	-97.744%
2026-04-27	13.1800	13.1800	12.2900	12.7000	-15.333%	18	1,226	-98.268%
2026-04-24	15.7300	15.8200	14.4500	15.0000	+0.334%	18	1,221	-98.533%
2026-04-23	13.1000	16.0000	12.1500	14.9500	+23.350%	131	1,214	-98.528%
2026-04-22	11.4700	12.1500	11.4700	12.1200	+18.824%	6	1,290	-98.185%
2026-04-21	11.0000	11.0000	10.2000	10.2000	-17.742%	1,036	1,286	-97.843%
2026-04-20	13.1000	13.1000	11.8900	12.4000	+3.333%	17	289	-98.226%
2026-04-17	12.7600	12.7600	11.7500	12.0000	+3.717%	39	295	-98.167%
2026-04-16	11.6000	11.6000	10.2500	11.5700	-3.583%	43	309	-98.099%
2026-04-15	11.7500	12.0000	11.2500	12.0000	+3.896%	41	285	-98.167%
2026-04-14	10.4500	11.8200	10.4500	11.5500	+26.368%	64	289	-98.095%
2026-04-13	7.5000	9.1400	7.5000	9.1400	+30.571%	60	259	-97.593%
2026-04-10	6.2400	7.3500	6.2400	7.0000	+17.253%	48	239	-96.857%
2026-04-09	5.3500	6.1000	5.3500	5.9700	+3.826%	49	216	-96.315%
2026-04-08	5.7500	5.7500	5.7500	5.7500	+15.230%	1	219	-96.174%
2026-04-07	4.7000	4.9900	4.5000	4.9900	-2.157%	14	218	-95.591%
2026-04-06	5.3500	5.3500	5.1000	5.1000	+4.082%	6	212	-95.686%
2026-04-02	4.4000	5.2000	4.4000	4.9000	0.000%	8	204	-95.510%
2026-04-01	5.2500	5.2500	4.9000	4.9000	-1.010%	21	204	-95.510%
2026-03-31	4.5000	4.9500	4.5000	4.9500	+20.732%	8	197	-95.556%
2026-03-30	4.5000	4.7500	4.1000	4.1000	-27.817%	25	189	-94.634%
2026-03-27	6.5000	6.5000	5.4500	5.6800	-17.681%	31	180	-96.127%
2026-03-26	8.3000	8.3000	6.7500	6.9000	-22.905%	20	154	-96.812%
2026-03-23	9.5000	10.9500	8.9500	8.9500	+8.485%	38	159	-97.542%
2026-03-20	8.4000	8.4000	8.0900	8.2500	-6.250%	12	132	-97.333%
2026-03-19	8.5000	9.0000	8.5000	8.8000	-9.278%	14	121	-97.500%
2026-03-18	9.8500	9.8500	9.7000	9.7000	-9.091%	14	122	-97.732%
2026-03-17	11.3000	11.3000	10.3500	10.6700	-6.404%	14	112	-97.938%
2026-03-16	11.2500	11.4900	11.2500	11.4000	+3.731%	15	108	-98.070%
2026-03-13	10.9000	11.0900	10.9000	10.9900	+9.900%	4	98	-97.998%
2026-03-12	9.4500	10.0000	9.0000	10.0000	0.000%	18	102	-97.800%
2026-03-11	9.4500	10.0500	9.4500	10.0000	+16.009%	11	95	-97.800%
2026-03-10	9.0700	9.0700	8.6200	8.6200	+3.855%	3	94	-97.448%
2026-03-09	5.6000	8.3000	5.6000	8.3000	-11.230%	12	94	-97.349%
2026-03-06	9.3500	9.3500	9.3500	9.3500	+3.889%	1	98	-97.647%
2026-03-05	10.3200	10.3200	9.0000	9.0000	-24.051%	3	97	-97.556%
2026-03-04	10.3500	11.8500	10.3500	11.8500	+18.500%	14	94	-98.143%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+3.627%	1	94	-97.800%
2026-02-27	11.2500	11.2500	9.5000	9.6500	-19.449%	16	95	-97.720%
2026-02-26	11.8800	11.9800	11.7000	11.9800	-9.242%	16	93	-98.164%
2026-02-25	12.7800	13.2000	12.7800	13.2000	+14.783%	2	82	-98.333%
2026-02-24	10.6200	11.5000	10.6200	11.5000	+2.313%	3	82	-98.087%
2026-02-23	11.2400	11.2400	11.2400	11.2400	+12.400%	3	82	-98.043%
2026-02-20	11.6500	11.6500	10.0000	10.0000	-10.314%	3	79	-97.800%
2026-02-19	11.1900	11.2100	11.1500	11.1500	+2.576%	3	77	-98.027%
2026-02-17	10.9800	10.9800	10.8700	10.8700	-7.094%	7	76	-97.976%
2026-02-13	11.8200	11.8200	11.7000	11.7000	+6.849%	2	73	-98.120%
2026-02-12	11.5000	11.5000	10.9500	10.9500	-5.113%	3	73	-97.991%
2026-02-11	12.4700	12.4700	11.5400	11.5400	-14.771%	19	72	-98.094%
2026-02-10	14.2500	14.4800	13.5400	13.5400	-3.286%	6	74	-98.375%
2026-02-09	12.4800	14.0000	12.4800	14.0000	+14.754%	3	74	-98.429%
2026-02-06	10.8100	12.2000	10.8100	12.2000	+8.929%	2	72	-98.197%
2026-02-05	11.2000	11.2000	11.2000	11.2000	-25.084%	1	71	-98.036%
2026-02-04	16.5000	16.5000	14.5000	14.9500	-20.899%	16	70	-98.528%
2026-02-03	18.9000	18.9000	18.9000	18.9000	-0.579%	1	67	-98.836%
2026-02-02	19.0100	19.0100	19.0100	19.0100	-10.330%	6	68	-98.843%
2026-01-30	21.2000	21.2000	21.2000	21.2000	-20.030%	1	74	-98.962%
2026-01-28	26.5100	26.5100	26.5100	26.5100	+37.003%	1	73	-99.170%
2026-01-26	19.3500	19.3500	19.3500	19.3500	-13.616%	1	73	-98.863%
2026-01-23	18.0000	22.4000	17.9900	22.4000	+10.074%	8	73	-99.018%
2026-01-21	17.7700	20.3500	17.3500	20.3500	-2.864%	12	75	-98.919%
2026-01-20	20.8500	20.9500	20.5600	20.9500	+25.075%	3	80	-98.950%
2026-01-13	18.6000	18.6000	16.7500	16.7500	+0.661%	3	82	-98.687%
2026-01-09	16.6400	16.6400	16.6400	16.6400	+7.355%	1	83	-98.678%
2026-01-08	13.8300	15.5000	13.8300	15.5000	+4.730%	5	82	-98.581%
2026-01-07	14.8000	14.8000	14.8000	14.8000	+1.300%	1	81	-98.514%
2026-01-06	14.3000	14.6100	13.0300	14.6100	-2.405%	8	80	-98.494%
2026-01-05	15.0000	15.0000	14.9700	14.9700	+28.830%	3	78	-98.530%
2026-01-02	11.6200	11.6200	11.6200	11.6200	+1.043%	2	78	-98.107%
2025-12-26	11.7000	11.7000	11.3100	11.5000	-14.815%	155	78	-98.087%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+12.313%	5	196	-98.370%
2025-12-23	12.6200	12.6200	12.0200	12.0200	-3.840%	39	196	-98.170%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+19.048%	150	157	-98.240%
2025-12-19	10.5000	10.5000	10.5000	10.5000	0.000%	7	7	-97.905%

.dark-mode .G9mm9h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G9mm9h{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821C45IREN Aug 21 2026 45.00 Call (IREN260821C00045000)option OPRA

IREN20260821C45
IREN Aug 21 2026 45.00 Call (IREN260821C00045000)
option OPRA