Dark

IREN20260821C46
IREN Aug 21 2026 46.00 Call (IREN260821C00046000)
option OPRA

EOD

Aug 20, 2026

0.1100-69.444%(-0.2500)4,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3300	0.5000	0.0400	0.1100	-69.444%	4,021	16,321	0.000%
2026-08-19	0.2000	0.4900	0.0700	0.3600	+16.129%	4,616	16,800	-69.444%
2026-08-18	0.5500	1.4600	0.2600	0.3100	-76.154%	4,026	16,270	-64.516%
2026-08-17	1.6200	2.2300	1.0800	1.3000	+5.691%	11,560	16,451	-91.538%
2026-08-14	1.4600	2.6500	1.2000	1.2300	-37.879%	12,783	12,066	-91.057%
2026-08-13	2.1900	4.6800	1.6000	1.9800	+30.263%	3,648	3,117	-94.444%
2026-08-12	1.8200	2.2000	1.0800	1.5200	+102.667%	1,818	2,606	-92.763%
2026-08-11	0.9800	1.1700	0.7000	0.7500	+1.351%	428	2,070	-85.333%
2026-08-10	1.3500	1.3500	0.7400	0.7400	-50.993%	694	2,005	-85.135%
2026-08-07	1.2800	1.5100	0.8000	1.5100	+46.602%	522	1,893	-92.715%
2026-08-06	1.1200	1.7200	1.0300	1.0300	-31.333%	312	1,932	-89.320%
2026-08-05	2.1800	2.3600	1.3500	1.5000	-38.776%	183	1,857	-92.667%
2026-08-04	2.7200	3.1100	2.3100	2.4500	+15.566%	120	1,739	-95.510%
2026-08-03	1.3100	2.3100	1.3100	2.1200	+47.222%	333	1,690	-94.811%
2026-07-31	2.5500	2.6000	1.1400	1.4400	-28.000%	225	1,679	-92.361%
2026-07-30	1.0700	2.1400	1.0600	2.0000	+284.615%	453	1,594	-94.500%
2026-07-29	1.0700	1.0700	0.5200	0.5200	-60.606%	112	1,700	-78.846%
2026-07-28	1.1400	1.3600	0.9800	1.3200	-25.000%	58	1,722	-91.667%
2026-07-27	2.2200	2.3400	1.5500	1.7600	-25.424%	178	1,751	-93.750%
2026-07-24	2.9000	2.9600	2.3600	2.3600	-41.147%	47	1,737	-95.339%
2026-07-23	4.2000	4.9000	3.8400	4.0100	-5.201%	140	1,765	-97.257%
2026-07-22	4.5000	5.4000	4.2300	4.2300	-2.759%	143	1,754	-97.400%
2026-07-21	4.6000	5.2500	4.1500	4.3500	+3.571%	521	1,730	-97.471%
2026-07-20	2.6600	4.4500	2.2500	4.2000	+110.000%	731	1,746	-97.381%
2026-07-17	1.9600	2.1000	1.5500	2.0000	-10.314%	121	1,573	-94.500%
2026-07-16	2.6800	2.8000	2.0600	2.2300	-30.960%	78	1,559	-95.067%
2026-07-15	3.5200	4.1000	3.2300	3.2300	-6.105%	267	1,563	-96.594%
2026-07-14	3.4000	3.6700	3.2000	3.4400	-0.865%	223	1,452	-96.802%
2026-07-13	4.4000	4.5500	3.4700	3.4700	-33.905%	58	1,281	-96.830%
2026-07-10	5.3400	5.3500	4.3600	5.2500	+2.941%	1,099	1,307	-97.905%
2026-07-09	7.3500	7.3500	5.1000	5.1000	-15.423%	55	1,431	-97.843%
2026-07-08	5.2500	6.0300	4.8800	6.0300	+26.947%	77	1,428	-98.176%
2026-07-07	6.1000	6.1000	4.5800	4.7500	-32.143%	1,093	1,465	-97.684%
2026-07-06	5.8500	7.4000	5.8500	7.0000	+60.920%	715	644	-98.429%
2026-07-02	5.6000	5.9000	3.9400	4.3500	-30.952%	519	399	-97.471%
2026-07-01	6.2500	6.6500	5.9000	6.3000	-16.000%	84	399	-98.254%
2026-06-30	7.3400	8.1000	6.9000	7.5000	-7.407%	87	341	-98.533%
2026-06-29	7.5000	8.2500	6.9800	8.1000	-0.613%	91	315	-98.642%
2026-06-26	8.1400	8.2000	8.0000	8.1500	-20.720%	18	302	-98.650%
2026-06-24	12.2500	12.2500	10.2800	10.2800	-31.467%	12	297	-98.930%
2026-06-23	13.0500	15.0000	13.0500	15.0000	-18.256%	4	295	-99.267%
2026-06-18	18.3500	18.3500	18.3500	18.3500	-5.752%	3	291	-99.401%
2026-06-15	19.1200	20.2000	19.1200	19.4700	+4.397%	8	291	-99.435%
2026-06-12	18.5500	20.1000	18.5500	18.6500	+21.657%	3	285	-99.410%
2026-06-10	15.3300	15.3300	15.3300	15.3300	-9.558%	2	285	-99.282%
2026-06-09	18.6000	18.6000	16.9500	16.9500	-6.354%	8	287	-99.351%
2026-06-08	18.1000	18.1000	18.1000	18.1000	+17.532%	3	286	-99.392%
2026-06-05	17.6000	17.6300	13.6500	15.4000	-39.489%	227	286	-99.286%
2026-06-03	26.5000	26.5000	25.4500	25.4500	-3.962%	6	69	-99.568%
2026-06-02	26.5000	26.5000	26.5000	26.5000	+15.771%	2	67	-99.585%
2026-05-28	24.5800	24.5800	22.8900	22.8900	+8.227%	8	67	-99.519%
2026-05-27	21.1500	21.1500	21.1500	21.1500	+6.710%	1	66	-99.480%
2026-05-26	20.0000	20.0000	19.8200	19.8200	+18.470%	4	66	-99.445%
2026-05-22	16.8800	16.8800	16.7300	16.7300	-2.733%	2	66	-99.342%
2026-05-21	17.2000	17.2000	17.2000	17.2000	+26.937%	1	65	-99.360%
2026-05-20	12.2500	13.5500	12.2500	13.5500	+25.929%	6	65	-99.188%
2026-05-19	11.2500	11.3000	9.9000	10.7600	-10.109%	32	60	-98.978%
2026-05-18	13.2000	13.2000	11.9000	11.9700	-18.847%	7	60	-99.081%
2026-05-15	16.2300	16.2300	14.6000	14.7500	-21.417%	19	60	-99.254%
2026-05-14	19.7700	19.7700	18.7700	18.7700	+14.801%	3	65	-99.414%
2026-05-13	16.2100	16.3500	16.2100	16.3500	-1.208%	2	64	-99.327%
2026-05-12	16.5800	16.5800	14.8000	16.5500	-9.809%	3	64	-99.335%
2026-05-11	14.7000	18.3500	14.7000	18.3500	-11.353%	15	64	-99.401%
2026-05-08	23.0000	23.0800	20.7000	20.7000	+8.661%	6	68	-99.469%
2026-05-07	19.8500	21.0000	19.0500	19.0500	-5.786%	4	65	-99.423%
2026-05-06	18.8000	20.2200	18.8000	20.2200	+27.170%	7	67	-99.456%
2026-05-05	12.3500	15.9000	12.3500	15.9000	+25.197%	2	69	-99.308%
2026-05-04	11.5000	13.5000	11.5000	12.7000	+28.934%	21	70	-99.134%
2026-05-01	10.6000	10.6000	9.8500	9.8500	+15.882%	22	54	-98.883%
2026-04-29	8.5000	8.5000	8.5000	8.5000	-6.077%	1	54	-98.706%
2026-04-28	10.6200	10.6200	9.0500	9.0500	-26.839%	13	54	-98.785%
2026-04-27	12.2800	12.5400	12.2800	12.3700	-15.274%	9	54	-99.111%
2026-04-24	15.7000	15.7000	14.0200	14.6000	+1.955%	10	54	-99.247%
2026-04-23	13.0000	15.2900	13.0000	14.3200	+24.522%	15	52	-99.232%
2026-04-22	11.5000	11.5000	11.5000	11.5000	+17.347%	1	58	-99.043%
2026-04-21	11.4300	11.4300	9.8000	9.8000	-16.879%	9	53	-98.878%
2026-04-20	11.7600	11.7900	11.5200	11.7900	+2.522%	4	53	-99.067%
2026-04-17	11.6500	11.6500	11.3000	11.5000	+4.356%	15	52	-99.043%
2026-04-16	11.3600	11.3600	10.2200	11.0200	-7.628%	8	54	-99.002%
2026-04-15	11.3000	11.9300	11.1800	11.9300	+4.101%	21	53	-99.078%
2026-04-14	10.0000	11.6500	10.0000	11.4600	+56.986%	22	45	-99.040%
2026-04-10	7.3000	7.3000	7.3000	7.3000	+36.704%	8	36	-98.493%
2026-04-09	5.3000	5.3400	5.3000	5.3400	+12.896%	3	36	-97.940%
2026-04-07	4.7300	4.7300	4.7300	4.7300	-2.474%	1	34	-97.674%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+14.118%	1	34	-97.732%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-0.235%	2	34	-97.412%
2026-03-30	4.2600	4.2600	4.2600	4.2600	-30.164%	1	36	-97.418%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-35.789%	2	35	-98.197%
2026-03-12	9.5000	9.5000	9.5000	9.5000	+31.944%	1	33	-98.842%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-27.638%	2	34	-98.472%
2026-03-03	9.9500	9.9500	9.9500	9.9500	-22.447%	1	35	-98.894%
2026-02-24	10.3000	12.8300	10.3000	12.8300	+18.577%	8	34	-99.143%
2026-02-19	10.8200	10.8200	10.8200	10.8200	-5.337%	1	33	-98.983%
2026-02-13	11.4300	11.4300	11.4300	11.4300	-20.070%	4	34	-99.038%
2026-02-09	14.3000	14.3000	14.3000	14.3000	+19.167%	9	34	-99.231%
2026-02-05	14.1000	14.1000	12.0000	12.0000	-17.012%	2	30	-99.083%
2026-02-04	16.5000	16.5000	14.4600	14.4600	-26.599%	3	28	-99.239%
2026-02-03	19.7000	19.7000	19.7000	19.7000	-15.956%	2	26	-99.442%
2026-01-29	23.4400	23.4400	23.4400	23.4400	-8.186%	22	28	-99.531%
2026-01-28	25.5300	25.5300	25.5300	25.5300	+33.177%	1	39	-99.569%
2026-01-26	19.1700	19.1700	19.1700	19.1700	-2.690%	8	38	-99.426%
2026-01-21	18.3000	19.7000	18.3000	19.7000	+5.630%	2	46	-99.442%
2026-01-14	18.6500	18.6500	18.6500	18.6500	+3.611%	1	47	-99.410%
2026-01-13	18.0000	18.0000	18.0000	18.0000	+3.448%	1	47	-99.389%
2026-01-12	14.8500	17.4000	14.8500	17.4000	+6.422%	35	47	-99.368%
2026-01-09	14.6000	16.3500	14.6000	16.3500	+25.769%	16	41	-99.327%
2026-01-07	14.1000	14.1000	13.0000	13.0000	0.000%	42	42	-99.154%

.dark-mode .QDZCCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDZCCp{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821C46IREN Aug 21 2026 46.00 Call (IREN260821C00046000)option OPRA

IREN20260821C46
IREN Aug 21 2026 46.00 Call (IREN260821C00046000)
option OPRA