Dark

IREN20260821C55
IREN Aug 21 2026 55.00 Call (IREN260821C00055000)
option OPRA

EOD

Aug 20, 2026

0.0100-50.000%(-0.0100)3,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0400	0.0100	0.0100	-50.000%	3,502	35,411	0.000%
2026-08-19	0.0200	0.0500	0.0100	0.0200	0.000%	2,251	38,304	-50.000%
2026-08-18	0.0600	0.1200	0.0200	0.0200	-84.615%	3,350	39,143	-50.000%
2026-08-17	0.1600	0.2100	0.0700	0.1300	-13.333%	29,203	40,179	-92.308%
2026-08-14	0.2500	0.4600	0.1100	0.1500	-48.276%	5,110	17,963	-93.333%
2026-08-13	0.3500	1.1400	0.2400	0.2900	+20.833%	10,570	17,267	-96.552%
2026-08-12	0.3600	0.4500	0.1600	0.2400	+60.000%	3,151	15,766	-95.833%
2026-08-11	0.2000	0.3500	0.1300	0.1500	-11.765%	513	15,005	-93.333%
2026-08-10	0.3400	0.3400	0.1700	0.1700	-55.263%	1,043	15,055	-94.118%
2026-08-07	0.3200	0.3800	0.1900	0.3800	+35.714%	1,677	14,931	-97.368%
2026-08-06	0.7500	0.7500	0.2600	0.2800	-36.364%	366	14,646	-96.429%
2026-08-05	0.6800	0.7400	0.4100	0.4400	-48.235%	636	14,677	-97.727%
2026-08-04	0.6300	1.1700	0.6300	0.8500	+19.718%	2,529	14,795	-98.824%
2026-08-03	0.5400	0.8200	0.3500	0.7100	+31.481%	1,871	13,862	-98.592%
2026-07-31	1.0000	1.0400	0.3900	0.5400	-22.857%	3,340	13,325	-98.148%
2026-07-30	0.4000	0.9000	0.4000	0.7000	+233.333%	3,278	10,694	-98.571%
2026-07-29	0.4300	0.4300	0.2000	0.2100	-57.143%	422	10,944	-95.238%
2026-07-28	0.5700	0.5700	0.3600	0.4900	-23.438%	828	10,982	-97.959%
2026-07-27	0.9500	0.9500	0.5600	0.6400	-25.581%	2,195	11,002	-98.438%
2026-07-24	1.3300	1.3800	0.8500	0.8600	-47.239%	2,489	10,895	-98.837%
2026-07-23	1.8600	2.5100	1.5700	1.6300	-15.979%	499	9,880	-99.387%
2026-07-22	1.9800	2.7000	1.9000	1.9400	-11.416%	567	9,908	-99.485%
2026-07-21	2.1600	2.5300	1.9000	2.1900	+5.797%	953	9,947	-99.543%
2026-07-20	1.3900	2.2500	1.1800	2.0700	+130.000%	2,068	9,811	-99.517%
2026-07-17	1.0200	1.0200	0.7000	0.9000	-11.765%	1,397	9,860	-98.889%
2026-07-16	1.2600	1.2800	0.9400	1.0200	-35.443%	767	9,579	-99.020%
2026-07-15	1.8700	2.0000	1.4700	1.5800	-5.952%	1,097	9,540	-99.367%
2026-07-14	2.2000	2.2000	1.5200	1.6800	-9.677%	816	9,346	-99.405%
2026-07-13	2.3900	2.5700	1.6800	1.8600	-27.344%	939	8,869	-99.462%
2026-07-10	2.8600	2.9500	2.2200	2.5600	-10.175%	521	9,322	-99.609%
2026-07-09	4.0000	4.1500	2.8500	2.8500	-17.867%	1,623	9,172	-99.649%
2026-07-08	3.0000	3.5000	2.6300	3.4700	+42.798%	1,481	8,046	-99.712%
2026-07-07	3.5500	3.8500	2.4300	2.4300	-41.304%	664	7,771	-99.588%
2026-07-06	2.6700	4.5500	2.6700	4.1400	+58.621%	4,307	7,347	-99.758%
2026-07-02	3.3300	3.4200	2.2500	2.6100	-28.689%	2,547	5,566	-99.617%
2026-07-01	3.8500	4.0500	3.0900	3.6600	-17.753%	672	5,566	-99.727%
2026-06-30	4.4600	4.7800	4.0300	4.4500	-4.301%	876	5,359	-99.775%
2026-06-29	5.9000	6.0000	3.9000	4.6500	-18.134%	2,814	4,886	-99.785%
2026-06-26	4.9200	5.6800	4.4000	5.6800	+6.168%	343	3,393	-99.824%
2026-06-25	7.7300	7.7300	5.2500	5.3500	-23.571%	469	3,360	-99.813%
2026-06-24	8.3500	8.3500	6.2400	7.0000	-22.222%	539	3,324	-99.857%
2026-06-23	8.8300	10.8000	8.7700	9.0000	-13.043%	126	3,171	-99.889%
2026-06-22	13.3000	13.3000	10.3500	10.3500	-20.385%	185	3,145	-99.903%
2026-06-18	12.7000	13.5000	11.7300	13.0000	+11.301%	305	3,346	-99.923%
2026-06-17	12.0500	13.7500	11.6800	11.6800	-6.709%	271	3,346	-99.914%
2026-06-16	14.0200	14.3000	12.5200	12.5200	-12.448%	49	3,346	-99.920%
2026-06-15	15.2500	15.2500	13.5000	14.3000	+2.143%	53	3,372	-99.930%
2026-06-12	12.2500	15.0000	12.0200	14.0000	+16.473%	1,373	3,395	-99.929%
2026-06-11	9.2000	12.1600	8.7000	12.0200	+30.652%	1,386	3,393	-99.917%
2026-06-10	10.6500	11.6000	8.8500	9.2000	-11.111%	232	2,847	-99.891%
2026-06-09	14.4500	14.7300	8.9500	10.3500	-26.071%	778	2,842	-99.903%
2026-06-08	11.8000	14.2000	11.6500	14.0000	+25.000%	359	2,645	-99.929%
2026-06-05	12.5000	12.6000	9.3800	11.2000	-28.662%	399	2,783	-99.911%
2026-06-04	16.3500	16.4000	14.5000	15.7000	-15.682%	502	2,573	-99.936%
2026-06-03	21.7100	22.4900	18.5000	18.6200	-3.573%	67	2,622	-99.946%
2026-06-02	17.8000	21.9100	17.8000	19.3100	+6.685%	90	2,641	-99.948%
2026-06-01	15.4500	19.1200	15.4500	18.1000	+8.060%	106	2,678	-99.945%
2026-05-29	18.1000	18.1000	15.5000	16.7500	-5.899%	23	2,672	-99.940%
2026-05-28	19.8500	20.0000	17.2000	17.8000	-15.238%	242	2,672	-99.944%
2026-05-27	15.4500	21.0000	14.9000	21.0000	+47.368%	441	2,712	-99.952%
2026-05-26	14.6000	15.4500	13.7000	14.2500	+14.919%	616	2,883	-99.930%
2026-05-22	13.6500	13.7000	11.8000	12.4000	-7.807%	561	3,211	-99.919%
2026-05-21	10.5500	13.4500	10.5500	13.4500	+30.456%	664	2,875	-99.926%
2026-05-20	8.5000	10.5500	7.8500	10.3100	+35.302%	1,130	2,875	-99.903%
2026-05-19	8.0000	8.2500	6.7500	7.6200	-16.079%	221	3,695	-99.869%
2026-05-18	10.1100	10.1100	7.9500	9.0800	-13.193%	1,356	3,695	-99.890%
2026-05-15	12.8000	12.8000	10.4600	10.4600	-26.286%	577	3,695	-99.904%
2026-05-14	12.2800	15.5000	12.2800	14.1900	+17.079%	232	2,482	-99.930%
2026-05-13	13.2000	13.2000	11.2400	12.1200	-7.622%	257	2,560	-99.917%
2026-05-12	12.7800	13.6500	10.6300	13.1200	+4.960%	233	2,560	-99.924%
2026-05-11	13.0000	16.7000	10.6700	12.5000	-22.649%	888	2,560	-99.920%
2026-05-08	18.5800	19.0000	14.2500	16.1600	+18.388%	185	2,480	-99.938%
2026-05-07	16.2000	17.2600	12.5500	13.6500	-14.688%	2,440	2,497	-99.927%
2026-05-06	12.9000	16.6000	12.9000	16.0000	+36.752%	552	3,116	-99.938%
2026-05-05	8.5000	12.5000	8.4000	11.7000	+38.955%	2,252	3,502	-99.915%
2026-05-04	8.0500	9.7500	7.6500	8.4200	+24.926%	1,229	2,428	-99.881%
2026-05-01	7.0000	7.5500	6.6700	6.7400	-1.606%	54	1,833	-99.852%
2026-04-30	6.4900	6.9000	6.0000	6.8500	+16.497%	49	1,833	-99.854%
2026-04-29	6.6500	6.6500	5.6200	5.8800	-10.638%	140	1,830	-99.830%
2026-04-28	7.4500	7.4500	6.2900	6.5800	-29.399%	62	1,910	-99.848%
2026-04-27	9.9500	9.9500	8.4700	9.3200	-6.332%	79	1,896	-99.893%
2026-04-24	11.8300	11.8300	9.9500	9.9500	-7.870%	98	1,889	-99.899%
2026-04-23	9.3000	11.5500	9.3000	10.8000	+27.509%	339	1,864	-99.907%
2026-04-22	7.6900	8.6600	7.6900	8.4700	+24.376%	89	1,683	-99.882%
2026-04-21	8.5000	8.6800	6.8100	6.8100	-19.025%	318	1,699	-99.853%
2026-04-20	8.7300	8.7300	8.0200	8.4100	+3.827%	568	1,644	-99.881%
2026-04-17	8.1100	8.4500	7.7500	8.1000	+8.000%	42	1,147	-99.877%
2026-04-16	8.7400	8.7400	6.7500	7.5000	-14.188%	73	1,133	-99.867%
2026-04-15	8.4000	8.7400	7.7000	8.7400	+9.937%	75	1,114	-99.886%
2026-04-14	6.7200	8.2000	6.5200	7.9500	+31.623%	316	1,102	-99.874%
2026-04-13	4.8400	6.0400	4.8400	6.0400	+36.343%	336	952	-99.834%
2026-04-10	4.1500	4.7000	4.1500	4.4300	+17.819%	31	824	-99.774%
2026-04-09	3.2000	3.9000	3.2000	3.7600	+5.028%	178	822	-99.734%
2026-04-08	3.6900	3.7300	3.2500	3.5800	+15.484%	39	734	-99.721%
2026-04-07	3.0200	3.1000	2.8900	3.1000	-2.821%	53	737	-99.677%
2026-04-06	3.2500	3.2900	2.9700	3.1900	-2.147%	78	709	-99.687%
2026-04-02	2.6200	3.2600	2.6200	3.2600	+0.308%	59	660	-99.693%
2026-04-01	3.3100	3.3100	3.1500	3.2500	+8.333%	183	660	-99.692%
2026-03-31	2.8000	3.0000	2.4900	3.0000	+17.647%	233	601	-99.667%
2026-03-30	3.6900	3.7000	2.3900	2.5500	-27.143%	381	510	-99.608%
2026-03-27	4.2000	4.2000	3.4000	3.5000	-23.414%	272	534	-99.714%
2026-03-26	4.5000	4.6000	4.5000	4.5700	-24.463%	22	457	-99.781%
2026-03-25	6.3000	6.3000	6.0000	6.0500	+1.681%	31	455	-99.835%
2026-03-24	6.3500	6.3600	5.6700	5.9500	-6.003%	6	433	-99.832%
2026-03-23	6.5000	7.5600	6.3300	6.3300	-1.555%	99	431	-99.842%
2026-03-20	6.4300	6.4300	6.4300	6.4300	+1.260%	1	348	-99.844%
2026-03-19	6.1500	6.3500	6.0500	6.3500	-6.204%	6	348	-99.843%
2026-03-18	6.7700	6.7700	6.7700	6.7700	-8.514%	20	349	-99.852%
2026-03-17	7.5800	7.6100	7.3100	7.4000	-7.846%	50	349	-99.865%
2026-03-16	7.9400	8.1400	7.8800	8.0300	+14.714%	15	310	-99.875%
2026-03-13	7.5100	7.5100	6.9500	7.0000	+0.719%	47	308	-99.857%
2026-03-12	6.8000	6.9500	6.8000	6.9500	-3.472%	18	301	-99.856%
2026-03-11	6.6000	7.3200	6.6000	7.2000	+24.138%	7	299	-99.861%
2026-03-10	6.0000	6.2900	5.8000	5.8000	+6.422%	8	297	-99.828%
2026-03-09	5.6000	5.6000	5.4500	5.4500	-6.838%	7	297	-99.817%
2026-03-06	6.1200	6.2000	5.8500	5.8500	-15.217%	26	296	-99.829%
2026-03-05	7.4600	7.4600	6.8600	6.9000	-20.962%	72	282	-99.855%
2026-03-04	8.2000	8.7300	8.2000	8.7300	+30.299%	54	314	-99.885%
2026-03-03	6.6000	6.7000	6.6000	6.7000	-11.258%	3	261	-99.851%
2026-03-02	7.5900	7.5900	7.1500	7.5500	+7.857%	35	260	-99.868%
2026-02-27	7.8400	7.8400	7.0000	7.0000	-23.330%	12	233	-99.857%
2026-02-26	9.1300	9.1300	9.1300	9.1300	-8.700%	1	222	-99.890%
2026-02-25	10.0000	10.0000	10.0000	10.0000	+0.503%	1	221	-99.900%
2026-02-24	8.6500	9.9500	8.6500	9.9500	+18.594%	17	221	-99.899%
2026-02-19	8.3900	8.3900	8.3900	8.3900	+4.875%	2	212	-99.881%
2026-02-17	7.9000	8.0000	7.9000	8.0000	-11.894%	4	211	-99.875%
2026-02-13	9.4000	9.4000	9.0800	9.0800	+9.398%	37	185	-99.890%
2026-02-12	8.6000	8.6200	8.3000	8.3000	-12.632%	22	185	-99.880%
2026-02-11	9.4100	9.5000	8.2000	9.5000	-2.263%	102	184	-99.895%
2026-02-10	9.9000	9.9000	9.7200	9.7200	-7.867%	11	177	-99.897%
2026-02-09	10.0000	10.5500	10.0000	10.5500	+6.351%	2	177	-99.905%
2026-02-06	8.0500	10.0000	7.8000	9.9200	+15.753%	125	177	-99.899%
2026-02-05	9.6000	9.8000	8.5700	8.5700	-23.822%	8	180	-99.883%
2026-02-04	14.2500	14.2500	11.1000	11.2500	-24.242%	19	177	-99.911%
2026-02-02	15.4500	15.7500	14.0000	14.8500	-8.896%	28	174	-99.933%
2026-01-30	17.8000	18.0000	16.3000	16.3000	-19.823%	20	161	-99.939%
2026-01-29	22.0400	22.0400	19.7000	20.3300	-0.098%	8	148	-99.951%
2026-01-27	16.9000	20.3500	16.9000	20.3500	+30.449%	4	144	-99.951%
2026-01-26	16.7000	17.0500	15.6000	15.6000	-19.171%	12	147	-99.936%
2026-01-23	14.4900	19.3000	14.4900	19.3000	+28.667%	74	148	-99.948%
2026-01-22	14.4500	16.0200	14.4500	15.0000	-9.091%	10	186	-99.933%
2026-01-21	17.9000	17.9000	14.8100	16.5000	+1.227%	7	184	-99.939%
2026-01-20	16.7500	18.5600	16.0400	16.3000	-15.104%	87	186	-99.939%
2026-01-16	15.0700	19.3000	15.0700	19.2000	+16.717%	40	135	-99.948%
2026-01-15	15.6000	16.4500	14.6000	16.4500	+6.129%	11	135	-99.939%
2026-01-14	15.0000	15.5000	14.8100	15.5000	-2.821%	12	127	-99.935%
2026-01-13	14.1700	15.9500	14.1000	15.9500	+14.255%	93	121	-99.937%
2026-01-12	13.8800	14.9000	12.8500	13.9600	+18.305%	27	29	-99.928%
2026-01-09	12.8300	12.8300	11.8000	11.8000	+7.273%	16	16	-99.915%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-10.204%	1	11	-99.909%
2026-01-05	11.1000	12.2500	11.1000	12.2500	+52.174%	4	11	-99.918%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+5.921%	3	11	-99.876%
2025-12-30	7.9400	7.9400	7.4500	7.6000	-5.000%	7	8	-99.868%
2025-12-29	9.0500	9.0500	8.0000	8.0000	-11.406%	3	9	-99.875%
2025-12-26	8.9500	9.0300	8.9500	9.0300	-6.425%	4	8	-99.889%
2025-12-24	9.6500	9.6500	9.6500	9.6500	+1.579%	1	8	-99.896%
2025-12-23	9.8000	9.8000	9.5000	9.5000	+1.064%	9	8	-99.895%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+13.939%	2	4	-99.894%
2025-12-19	8.2500	8.2500	8.2500	8.2500	0.000%	2	2	-99.879%

.dark-mode .cVsGmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVsGmK{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821C55IREN Aug 21 2026 55.00 Call (IREN260821C00055000)option OPRA

IREN20260821C55
IREN Aug 21 2026 55.00 Call (IREN260821C00055000)
option OPRA