Dark

IREN20260821C50
IREN Aug 21 2026 50.00 Call (IREN260821C00050000)
option OPRA

EOD

Aug 20, 2026

0.0100-80.000%(-0.0400)6,627

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.1100	0.0100	0.0100	-80.000%	6,627	32,697	0.000%
2026-08-19	0.0500	0.0900	0.0200	0.0500	-28.571%	10,428	31,915	-80.000%
2026-08-18	0.2500	0.4200	0.0600	0.0700	-82.927%	16,335	32,093	-85.714%
2026-08-17	0.5800	0.8300	0.3400	0.4100	-6.818%	26,969	32,079	-97.561%
2026-08-14	0.6200	1.2500	0.4400	0.4400	-45.000%	10,478	22,591	-97.727%
2026-08-13	1.1500	2.5900	0.6700	0.8000	+23.077%	24,411	19,033	-98.750%
2026-08-12	0.8700	1.1100	0.4500	0.6500	+85.714%	8,633	19,844	-98.462%
2026-08-11	0.5000	0.5900	0.3100	0.3500	-2.778%	4,164	18,516	-97.143%
2026-08-10	0.8200	0.8200	0.3200	0.3600	-58.621%	2,226	17,341	-97.222%
2026-08-07	0.5500	0.8800	0.4100	0.8700	+58.182%	3,045	17,052	-98.851%
2026-08-06	0.6400	0.9800	0.5500	0.5500	-36.047%	1,624	15,803	-98.182%
2026-08-05	1.3400	1.6000	0.8200	0.8600	-44.516%	2,143	16,512	-98.837%
2026-08-04	1.1800	2.0500	1.1800	1.5500	+20.155%	5,109	16,679	-99.355%
2026-08-03	0.8800	1.4700	0.6600	1.2900	+44.944%	2,653	16,773	-99.225%
2026-07-31	1.7100	1.7500	0.7000	0.8900	-31.538%	1,400	16,305	-98.876%
2026-07-30	0.5800	1.4800	0.5800	1.3000	+261.111%	3,706	15,923	-99.231%
2026-07-29	0.8600	0.8600	0.3300	0.3600	-56.627%	5,885	15,210	-97.222%
2026-07-28	0.9000	1.0900	0.6000	0.8300	-27.826%	1,492	12,872	-98.795%
2026-07-27	1.4800	1.5600	0.9700	1.1500	-20.139%	1,932	12,931	-99.130%
2026-07-24	2.1000	2.2500	1.4200	1.4400	-44.828%	1,709	12,517	-99.306%
2026-07-23	2.6800	3.8000	2.5000	2.6100	-14.426%	1,865	12,163	-99.617%
2026-07-22	3.0000	4.0000	2.9300	3.0500	-5.280%	1,765	11,893	-99.672%
2026-07-21	3.2500	3.8000	2.9300	3.2200	+1.899%	4,253	11,841	-99.689%
2026-07-20	1.8000	3.3200	1.7400	3.1600	+125.714%	4,935	9,790	-99.684%
2026-07-17	1.3900	1.5000	1.0700	1.4000	-11.950%	1,365	8,173	-99.286%
2026-07-16	2.1000	2.1000	1.4600	1.5900	-31.760%	2,328	8,298	-99.371%
2026-07-15	2.7000	3.0000	2.2400	2.3300	-8.268%	1,049	9,729	-99.571%
2026-07-14	2.7400	2.8800	2.2900	2.5400	-7.636%	460	9,306	-99.606%
2026-07-13	3.1900	3.8500	2.4400	2.7500	-23.184%	1,500	9,193	-99.636%
2026-07-10	4.0000	4.1700	3.2000	3.5800	-5.789%	486	8,992	-99.721%
2026-07-09	5.2500	5.8500	3.8000	3.8000	-18.630%	2,077	9,009	-99.737%
2026-07-08	4.4900	4.7500	3.7500	4.6700	+22.895%	407	7,889	-99.786%
2026-07-07	4.5900	4.8300	3.5500	3.8000	-30.909%	3,660	7,716	-99.737%
2026-07-06	4.7500	6.0500	4.5900	5.5000	+52.778%	2,761	5,557	-99.818%
2026-07-02	4.5000	4.7600	3.0500	3.6000	-27.273%	2,665	3,007	-99.722%
2026-07-01	5.0000	5.5500	4.2500	4.9500	-17.774%	496	3,007	-99.798%
2026-06-30	6.1600	6.4500	5.4500	6.0200	-3.680%	428	2,859	-99.834%
2026-06-29	7.8000	7.9000	5.2900	6.2500	-13.194%	761	2,776	-99.840%
2026-06-26	6.3000	7.4700	5.8800	7.2000	-0.690%	548	2,697	-99.861%
2026-06-25	9.2000	9.2000	6.9000	7.2500	-19.175%	308	2,482	-99.862%
2026-06-24	11.1000	11.1000	8.1000	8.9700	-21.039%	331	2,475	-99.889%
2026-06-23	10.9500	13.9000	10.8900	11.3600	-15.539%	159	2,298	-99.912%
2026-06-22	15.9800	16.3500	13.2000	13.4500	-9.610%	86	2,171	-99.926%
2026-06-18	14.5000	16.1000	14.5000	14.8800	+3.333%	52	2,203	-99.933%
2026-06-17	15.6000	16.5700	14.3500	14.4000	-11.111%	18	2,203	-99.931%
2026-06-16	17.3000	17.3000	15.7300	16.2000	-3.341%	28	2,203	-99.938%
2026-06-15	17.4000	18.5000	15.9000	16.7600	-0.060%	73	2,206	-99.940%
2026-06-12	14.5200	17.6300	14.5200	16.7700	+16.864%	1,230	2,208	-99.940%
2026-06-11	11.6500	14.4600	11.0000	14.3500	+26.991%	1,251	2,892	-99.930%
2026-06-10	13.0400	14.1000	11.3000	11.3000	-9.600%	187	1,918	-99.912%
2026-06-09	16.0700	16.0700	11.0000	12.5000	-23.454%	253	1,940	-99.920%
2026-06-08	14.7000	16.7500	14.0000	16.3300	+24.656%	109	1,994	-99.939%
2026-06-05	15.1000	15.1000	11.5400	13.1000	-29.342%	206	2,030	-99.924%
2026-06-04	19.0000	19.1200	17.0000	18.5400	-14.837%	85	1,908	-99.946%
2026-06-03	24.1300	25.0000	21.2100	21.7700	-4.726%	114	1,895	-99.954%
2026-06-02	22.1600	24.5000	22.1000	22.8500	+9.069%	51	1,900	-99.956%
2026-06-01	19.2300	22.2000	19.0800	20.9500	+13.243%	25	1,921	-99.952%
2026-05-29	19.6400	20.2500	17.8500	18.5000	-9.624%	30	1,908	-99.946%
2026-05-28	22.9300	22.9300	20.2100	20.4700	-12.894%	58	1,894	-99.951%
2026-05-27	18.5000	23.6800	17.5800	23.5000	+35.057%	198	1,914	-99.957%
2026-05-26	17.2500	18.2500	16.1200	17.4000	+16.935%	131	1,922	-99.943%
2026-05-22	15.5300	15.8600	13.9000	14.8800	-7.000%	73	1,976	-99.933%
2026-05-21	12.8500	16.0000	12.8500	16.0000	+29.032%	240	1,957	-99.938%
2026-05-20	10.0200	12.5000	9.8500	12.4000	+32.620%	265	1,957	-99.919%
2026-05-19	9.4800	9.9500	8.3000	9.3500	-15.000%	177	1,930	-99.893%
2026-05-18	12.4100	12.4100	9.7000	11.0000	-14.063%	456	1,930	-99.909%
2026-05-15	14.5400	14.5400	12.3500	12.8000	-23.353%	254	1,930	-99.922%
2026-05-14	13.4500	17.9700	13.4500	16.7000	+15.411%	74	1,780	-99.940%
2026-05-13	15.0800	15.0800	13.3000	14.4700	-6.039%	98	1,745	-99.931%
2026-05-12	14.7500	15.4000	13.1500	15.4000	+5.407%	50	1,745	-99.935%
2026-05-11	13.3900	18.4800	11.8000	14.6100	-22.370%	256	1,745	-99.932%
2026-05-08	21.0000	21.5000	16.5500	18.8200	+18.514%	399	1,746	-99.947%
2026-05-07	17.9400	19.8000	15.5500	15.8800	-14.624%	26	1,911	-99.937%
2026-05-06	15.3900	18.7900	15.0000	18.6000	+34.588%	272	1,912	-99.946%
2026-05-05	10.9400	14.9000	10.2500	13.8200	+34.698%	411	1,979	-99.928%
2026-05-04	9.7500	11.8500	9.2400	10.2600	+23.022%	541	1,855	-99.903%
2026-05-01	8.8500	9.4000	8.3400	8.3400	+0.120%	116	1,601	-99.880%
2026-04-30	7.7200	8.3300	7.5000	8.3300	+18.830%	140	1,601	-99.880%
2026-04-29	7.9000	8.0000	6.9000	7.0100	-13.457%	210	1,545	-99.857%
2026-04-28	9.0000	9.0500	7.6500	8.1000	-22.488%	245	1,468	-99.877%
2026-04-27	11.1000	11.7000	10.0000	10.4500	-12.479%	151	1,394	-99.904%
2026-04-24	13.5000	14.0000	11.5000	11.9400	-4.480%	171	1,313	-99.916%
2026-04-23	10.5500	13.7000	10.0000	12.5000	+20.308%	167	1,218	-99.920%
2026-04-22	9.5000	10.4500	9.1000	10.3900	+23.250%	126	1,180	-99.904%
2026-04-21	10.4500	10.4500	8.4300	8.4300	-18.076%	45	1,172	-99.881%
2026-04-20	10.6800	10.9200	9.8000	10.2900	+5.000%	74	1,172	-99.903%
2026-04-17	10.0000	10.2000	9.4700	9.8000	-1.010%	277	1,145	-99.898%
2026-04-16	11.0000	11.0000	8.1000	9.9000	-4.808%	193	931	-99.899%
2026-04-15	9.5500	10.4000	9.3500	10.4000	+8.673%	31	772	-99.904%
2026-04-14	8.3200	9.8500	8.1800	9.5700	+31.096%	365	779	-99.896%
2026-04-13	6.0000	7.4700	6.0000	7.3000	+33.945%	38	839	-99.863%
2026-04-10	5.0700	6.1300	5.0000	5.4500	+15.957%	499	825	-99.817%
2026-04-09	4.3200	5.0500	3.8500	4.7000	+0.642%	95	465	-99.787%
2026-04-08	5.0000	5.0000	4.5000	4.6700	+11.456%	20	423	-99.786%
2026-04-07	3.5800	4.1900	3.5800	4.1900	+2.948%	20	416	-99.761%
2026-04-06	4.0000	4.1000	3.9500	4.0700	-8.539%	34	401	-99.754%
2026-04-02	4.4500	4.4500	4.4500	4.4500	+14.987%	1	388	-99.775%
2026-03-31	3.5000	3.8700	3.3800	3.8700	+23.642%	17	388	-99.742%
2026-03-30	4.5500	4.5500	3.0500	3.1300	-28.864%	74	387	-99.681%
2026-03-27	4.9000	4.9700	4.4000	4.4000	-20.000%	30	387	-99.773%
2026-03-26	6.7000	6.8000	5.5000	5.5000	-23.611%	51	387	-99.818%
2026-03-25	7.5000	7.7900	7.2000	7.2000	+4.348%	11	396	-99.861%
2026-03-24	7.7500	7.7500	6.9000	6.9000	-11.197%	53	390	-99.855%
2026-03-23	9.1400	9.1400	7.7700	7.7700	-1.019%	17	368	-99.871%
2026-03-20	8.2500	8.2500	7.5000	7.8500	+7.094%	11	368	-99.873%
2026-03-19	7.3800	7.3800	7.0700	7.3300	-9.506%	13	363	-99.864%
2026-03-18	8.0000	8.5200	8.0000	8.1000	-8.371%	63	366	-99.877%
2026-03-17	9.3000	9.3000	8.7300	8.8400	-9.611%	33	331	-99.887%
2026-03-16	9.6000	10.1000	9.1500	9.7800	+19.123%	25	320	-99.898%
2026-03-13	9.0500	9.1000	8.2100	8.2100	-3.184%	141	305	-99.878%
2026-03-12	7.5000	8.4800	7.4000	8.4800	+4.049%	8	323	-99.882%
2026-03-11	7.7000	9.0000	7.7000	8.1500	+20.562%	12	322	-99.877%
2026-03-10	7.0000	7.0000	6.7600	6.7600	-3.290%	8	327	-99.852%
2026-03-09	6.0000	6.9900	6.0000	6.9900	+2.794%	17	327	-99.857%
2026-03-06	7.8000	7.8000	6.8000	6.8000	-13.265%	11	324	-99.853%
2026-03-05	8.6500	8.6500	7.8400	7.8400	-22.222%	23	317	-99.872%
2026-03-04	8.9100	10.0800	8.9100	10.0800	+27.595%	37	316	-99.901%
2026-03-03	7.7500	8.0000	7.2200	7.9000	-8.140%	9	310	-99.873%
2026-03-02	7.8500	8.8500	7.8500	8.6000	+5.521%	18	308	-99.884%
2026-02-27	9.2900	9.2900	8.1000	8.1500	-24.327%	6	296	-99.877%
2026-02-25	11.0000	11.0000	10.7700	10.7700	-5.526%	46	280	-99.907%
2026-02-24	9.8500	11.4000	9.8500	11.4000	+20.635%	2	280	-99.912%
2026-02-23	8.9000	9.5000	8.9000	9.4500	-8.430%	8	281	-99.894%
2026-02-19	9.2500	10.4500	9.2500	10.3200	-4.000%	6	277	-99.903%
2026-02-18	10.7500	10.7500	10.7500	10.7500	+14.119%	1	277	-99.907%
2026-02-17	9.1500	9.5000	9.1500	9.4200	+7.045%	5	278	-99.894%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-6.383%	1	280	-99.886%
2026-02-12	10.3500	10.3500	9.4000	9.4000	-11.321%	17	280	-99.894%
2026-02-11	10.7000	10.7000	10.0500	10.6000	-5.778%	125	289	-99.906%
2026-02-10	12.4000	12.4000	11.2500	11.2500	-14.122%	117	195	-99.911%
2026-02-09	11.1000	13.1000	11.0000	13.1000	+16.964%	16	90	-99.924%
2026-02-06	9.3500	11.6900	8.7500	11.2000	+9.268%	30	76	-99.911%
2026-02-05	12.5500	12.5500	10.2500	10.2500	-19.545%	8	80	-99.902%
2026-02-04	16.2500	16.2500	12.7400	12.7400	-23.940%	17	76	-99.922%
2026-02-03	18.5500	19.5000	16.7500	16.7500	-10.667%	13	74	-99.940%
2026-02-02	16.0000	18.7500	16.0000	18.7500	-1.316%	10	77	-99.947%
2026-01-30	20.0000	20.0000	18.3600	19.0000	-15.556%	12	77	-99.947%
2026-01-29	22.5000	22.5000	22.5000	22.5000	-7.293%	1	70	-99.956%
2026-01-28	24.2700	24.2700	24.2700	24.2700	+25.751%	1	71	-99.959%
2026-01-27	19.3000	19.3000	19.3000	19.3000	+11.175%	1	71	-99.948%
2026-01-26	17.3600	17.3600	17.3600	17.3600	-14.059%	3	70	-99.942%
2026-01-23	17.2300	20.2000	17.2300	20.2000	+17.034%	7	69	-99.950%
2026-01-22	19.1000	19.1000	17.0000	17.2600	+15.839%	10	66	-99.942%
2026-01-21	16.3600	16.3600	14.9000	14.9000	-19.066%	11	60	-99.933%
2026-01-20	18.6000	20.2000	18.4100	18.4100	-13.770%	6	49	-99.946%
2026-01-16	21.6800	21.6800	21.0000	21.3500	+22.000%	30	50	-99.953%
2026-01-15	17.6000	17.6000	17.5000	17.5000	+1.449%	7	50	-99.943%
2026-01-14	16.4000	17.2500	16.4000	17.2500	+4.545%	3	49	-99.942%
2026-01-13	15.5000	16.5000	15.5000	16.5000	+3.448%	14	47	-99.939%
2026-01-12	13.0000	15.9500	13.0000	15.9500	+19.030%	63	46	-99.937%
2026-01-09	14.8700	14.8700	13.4000	13.4000	+16.522%	11	31	-99.925%
2026-01-07	12.1900	12.1900	11.5000	11.5000	+1.322%	7	21	-99.913%
2026-01-06	11.3600	11.3600	11.3500	11.3500	-14.340%	2	21	-99.912%
2026-01-05	13.2000	13.2500	13.2000	13.2500	+26.190%	7	23	-99.925%
2026-01-02	8.5000	10.5000	8.5000	10.5000	+34.961%	19	23	-99.905%
2025-12-31	7.7800	7.7800	7.7800	7.7800	-8.471%	1	40	-99.871%
2025-12-30	9.0000	9.0000	8.5000	8.5000	-8.602%	9	40	-99.882%
2025-12-29	9.8000	9.8000	9.3000	9.3000	-15.455%	16	32	-99.892%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-0.632%	15	16	-99.909%
2025-12-23	11.0700	11.0700	11.0700	11.0700	+5.933%	1	2	-99.910%
2025-12-22	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	-99.904%

.dark-mode .MvsDX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvsDX9{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821C50IREN Aug 21 2026 50.00 Call (IREN260821C00050000)option OPRA

IREN20260821C50
IREN Aug 21 2026 50.00 Call (IREN260821C00050000)
option OPRA