Dark

IREN20260821P40
IREN Aug 21 2026 40.00 Put (IREN260821P00040000)
option OPRA

EOD

Aug 20, 2026

0.1600-55.556%(-0.2000)1,417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.4600	0.1500	0.1600	-55.556%	1,417	11,332	0.000%
2026-08-19	0.7500	1.5000	0.2500	0.3600	-45.455%	5,032	11,646	-55.556%
2026-08-18	0.4200	0.7700	0.2300	0.6600	+144.444%	4,012	11,612	-75.758%
2026-08-17	0.3100	0.4900	0.1400	0.2700	-49.057%	4,167	11,323	-40.741%
2026-08-14	0.6800	0.6800	0.3700	0.5300	-14.516%	2,189	10,178	-69.811%
2026-08-13	0.5000	0.7600	0.2700	0.6200	-32.609%	6,632	9,762	-74.194%
2026-08-12	1.1700	1.8000	0.7700	0.9200	-63.922%	1,918	9,160	-82.609%
2026-08-11	2.6900	2.8200	2.2800	2.5500	-24.332%	382	9,177	-93.725%
2026-08-10	2.5500	3.4000	2.5100	3.3700	+28.137%	770	9,250	-95.252%
2026-08-07	3.8500	4.5500	2.6100	2.6300	-38.407%	773	9,475	-93.916%
2026-08-06	5.2500	5.2500	3.3900	4.2700	+0.471%	8,622	9,750	-96.253%
2026-08-05	3.9500	4.2500	3.5700	4.2500	+9.536%	318	10,203	-96.235%
2026-08-04	4.0000	4.1500	3.5000	3.8800	-12.217%	290	10,195	-95.876%
2026-08-03	6.5800	6.5800	4.3000	4.4200	-24.702%	345	10,181	-96.380%
2026-07-31	4.6000	7.0300	4.6000	5.8700	+4.263%	711	10,379	-97.274%
2026-07-30	9.7000	9.7000	5.6300	5.6300	-52.085%	293	9,897	-97.158%
2026-07-29	8.5000	11.9500	8.5000	11.7500	+41.396%	10,476	9,990	-98.638%
2026-07-28	7.8900	9.2500	7.8900	8.3100	+17.207%	238	11,983	-98.075%
2026-07-27	6.5200	7.6500	6.1000	7.0900	+5.821%	195	11,981	-97.743%
2026-07-24	5.6000	6.8800	5.5000	6.7000	+22.936%	399	11,967	-97.612%
2026-07-23	5.7000	5.7000	4.7000	5.4500	0.000%	243	11,963	-97.064%
2026-07-22	5.9500	5.9500	4.6000	5.4500	-2.679%	372	12,027	-97.064%
2026-07-21	5.9000	6.0000	5.2000	5.6000	-10.400%	280	12,128	-97.143%
2026-07-20	7.7400	8.1600	5.8300	6.2500	-34.349%	348	12,061	-97.440%
2026-07-17	9.3500	10.1500	8.6500	9.5200	+9.804%	299	12,084	-98.319%
2026-07-16	7.6300	8.8000	7.0000	8.6700	+29.985%	336	12,088	-98.155%
2026-07-15	6.3600	6.8500	5.9500	6.6700	-0.448%	182	12,118	-97.601%
2026-07-14	6.0100	7.7500	6.0100	6.7000	-1.760%	334	12,097	-97.612%
2026-07-13	5.8500	7.0000	5.3000	6.8200	+17.993%	612	12,107	-97.654%
2026-07-10	5.8500	6.2400	5.4000	5.7800	+5.091%	194	12,087	-97.232%
2026-07-09	5.5000	5.5800	4.8100	5.5000	-2.655%	318	12,026	-97.091%
2026-07-08	6.7000	6.7000	5.6400	5.6500	-18.116%	119	11,969	-97.168%
2026-07-07	6.0500	7.1000	5.9400	6.9000	+25.912%	227	11,946	-97.681%
2026-07-06	6.1000	6.3900	5.2000	5.4800	-28.178%	402	11,923	-97.080%
2026-07-02	5.8000	7.9300	5.3000	7.6300	+40.775%	595	11,899	-97.903%
2026-07-01	5.1200	5.9000	4.9500	5.4200	+17.063%	1,346	11,899	-97.048%
2026-06-30	4.7000	4.9600	4.3000	4.6300	-0.216%	538	11,364	-96.544%
2026-06-29	4.4000	5.2900	4.0000	4.6400	+1.532%	375	11,348	-96.552%
2026-06-26	4.6000	4.8700	4.0000	4.5700	+7.529%	8,091	11,241	-96.499%
2026-06-25	3.9800	4.4000	3.7000	4.2500	+8.142%	212	3,874	-96.235%
2026-06-24	3.0000	4.1000	3.0000	3.9300	+40.357%	553	3,781	-95.929%
2026-06-23	2.8400	2.9100	2.5400	2.8000	+14.286%	121	3,756	-94.286%
2026-06-22	2.3400	2.6100	2.2000	2.4500	-2.390%	138	3,739	-93.469%
2026-06-18	2.4000	2.5100	2.2300	2.5100	+0.400%	48	3,727	-93.625%
2026-06-17	2.3700	2.5000	2.2400	2.5000	+6.383%	23	3,727	-93.600%
2026-06-16	2.4400	2.5400	2.1300	2.3500	0.000%	112	3,727	-93.191%
2026-06-15	2.3500	2.4500	2.1000	2.3500	-17.832%	80	3,703	-93.191%
2026-06-12	3.6000	3.6000	2.8200	2.8600	-20.776%	57	3,690	-94.406%
2026-06-11	4.6800	4.6800	3.5500	3.6100	-21.522%	51	3,677	-95.568%
2026-06-10	3.8800	4.6000	3.7300	4.6000	+16.456%	28	3,675	-96.522%
2026-06-09	3.0200	4.5000	3.0200	3.9500	+22.671%	91	3,675	-95.949%
2026-06-08	3.6600	3.8000	3.1600	3.2200	-25.116%	37	3,671	-95.031%
2026-06-05	3.2600	4.8000	2.8200	4.3000	+54.676%	218	3,671	-96.279%
2026-06-04	2.9500	3.1500	2.7800	2.7800	+9.020%	120	3,635	-94.245%
2026-06-03	2.7700	2.7700	2.3300	2.5500	0.000%	99	3,632	-93.725%
2026-06-02	2.5000	2.5500	2.4500	2.5500	-4.494%	14	3,634	-93.725%
2026-06-01	3.0000	3.0000	2.6000	2.6700	-2.909%	62	3,635	-94.007%
2026-05-29	2.8100	3.1000	2.7400	2.7500	-1.786%	1,458	3,628	-94.182%
2026-05-28	2.7700	2.8000	2.6000	2.8000	+6.061%	40	2,398	-94.286%
2026-05-27	3.0000	3.1000	2.6400	2.6400	-14.286%	52	2,377	-93.939%
2026-05-26	2.9800	3.2900	2.9800	3.0800	-14.444%	143	2,395	-94.805%
2026-05-22	3.5500	3.6000	3.4000	3.6000	+1.408%	14	2,360	-95.556%
2026-05-21	3.8700	3.8700	3.5500	3.5500	-20.225%	20	2,356	-95.493%
2026-05-20	5.0000	5.0000	4.4000	4.4500	-19.091%	21	2,356	-96.404%
2026-05-19	5.5000	5.8300	5.2000	5.5000	+10.887%	43	2,349	-97.091%
2026-05-18	4.5000	5.2500	4.5000	4.9600	+18.945%	106	2,349	-96.774%
2026-05-15	3.9500	4.3500	3.9500	4.1700	+16.156%	34	2,349	-96.163%
2026-05-14	4.2500	4.2500	3.5500	3.5900	-7.949%	36	2,300	-95.543%
2026-05-13	4.2100	4.2300	3.9000	3.9000	-1.266%	2,113	643	-95.897%
2026-05-12	4.1300	4.5000	3.9500	3.9500	-9.195%	38	643	-95.949%
2026-05-11	4.5300	4.7300	3.4500	4.3500	+24.286%	62	643	-96.322%
2026-05-08	3.5000	3.9100	3.4600	3.5000	-17.840%	99	594	-95.429%
2026-05-07	3.5500	4.4000	3.3500	4.2600	+31.077%	86	514	-96.244%
2026-05-06	3.8500	4.0000	3.2500	3.2500	-23.888%	62	439	-95.077%
2026-05-05	5.0000	5.0500	4.2700	4.2700	-17.087%	34	448	-96.253%
2026-05-04	5.3500	5.3800	4.8500	5.1500	-21.494%	31	447	-96.893%
2026-05-01	6.5600	6.5600	6.5600	6.5600	-8.252%	2	422	-97.561%
2026-04-30	6.7000	7.4800	6.7000	7.1500	-5.548%	12	422	-97.762%
2026-04-29	7.4000	7.7500	7.4000	7.5700	+5.726%	25	415	-97.886%
2026-04-28	6.0000	7.3500	6.0000	7.1600	+18.937%	26	411	-97.765%
2026-04-27	6.0000	6.2900	6.0000	6.0200	+4.878%	29	401	-97.342%
2026-04-23	5.4000	5.7400	5.2600	5.7400	-3.529%	8	395	-97.213%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-12.112%	2	392	-97.311%
2026-04-21	6.1500	6.7700	6.1300	6.7700	+19.823%	84	415	-97.637%
2026-04-20	5.6700	5.6700	5.6500	5.6500	-6.146%	21	415	-97.168%
2026-04-17	6.1000	6.1000	5.9000	6.0200	-4.596%	35	414	-97.342%
2026-04-16	6.0000	6.5000	6.0000	6.3100	+0.960%	107	381	-97.464%
2026-04-15	6.3000	6.4400	6.0000	6.2500	-1.884%	23	279	-97.440%
2026-04-14	7.0000	7.0000	6.3600	6.3700	-20.075%	23	274	-97.488%
2026-04-13	8.1900	8.1900	7.9700	7.9700	-9.432%	16	275	-97.992%
2026-04-10	8.9200	8.9200	8.8000	8.8000	-21.429%	9	275	-98.182%
2026-04-06	11.2000	11.2000	11.2000	11.2000	-0.885%	28	278	-98.571%
2026-04-02	11.3000	11.3000	11.3000	11.3000	+1.345%	1	267	-98.584%
2026-04-01	11.1500	11.1500	11.1500	11.1500	-6.695%	1	267	-98.565%
2026-03-31	11.9500	11.9500	11.9500	11.9500	-10.083%	1	267	-98.661%
2026-03-30	12.0000	13.2900	11.9500	13.2900	+39.895%	26	267	-98.796%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+8.945%	7	267	-98.316%
2026-03-25	8.7200	8.7200	8.7200	8.7200	-2.022%	2	267	-98.165%
2026-03-24	9.1100	9.2200	8.9000	8.9000	-1.111%	23	267	-98.202%
2026-03-23	8.2400	9.0000	8.2400	9.0000	-8.537%	11	269	-98.222%
2026-03-20	9.4100	9.8400	9.4100	9.8400	+8.132%	5	274	-98.374%
2026-03-19	9.7500	9.7500	9.1000	9.1000	+5.814%	6	272	-98.242%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-3.262%	19	277	-98.140%
2026-03-13	9.0800	9.0800	8.8900	8.8900	-12.414%	14	288	-98.200%
2026-03-11	10.1500	10.1500	10.1500	10.1500	-11.816%	5	279	-98.424%
2026-03-09	12.1700	12.1900	11.5100	11.5100	+3.694%	4	279	-98.610%
2026-03-06	11.2000	11.2000	10.9000	11.1000	+4.717%	65	285	-98.559%
2026-03-05	10.6500	10.6500	10.6000	10.6000	+12.407%	2	222	-98.491%
2026-03-04	9.7500	9.7500	9.3400	9.4300	-8.000%	22	220	-98.303%
2026-03-02	10.2200	10.2500	10.2200	10.2500	0.000%	5	215	-98.439%
2026-02-27	10.4000	10.7000	10.2500	10.2500	+7.895%	157	214	-98.439%
2026-02-25	9.1700	9.5000	9.1700	9.5000	+3.712%	5	65	-98.316%
2026-02-24	9.5500	9.5500	9.1600	9.1600	-16.347%	4	65	-98.253%
2026-02-20	10.0100	10.9500	10.0100	10.9500	+6.311%	4	67	-98.539%
2026-02-19	10.2000	10.3000	10.2000	10.3000	-8.607%	2	66	-98.447%
2026-02-17	11.2700	11.2700	11.2700	11.2700	+5.822%	1	64	-98.580%
2026-02-13	11.2300	11.2300	10.6500	10.6500	-1.389%	8	64	-98.498%
2026-02-12	10.8000	10.8000	10.8000	10.8000	-4.425%	2	64	-98.519%
2026-02-11	11.1000	11.4000	11.1000	11.3000	+11.660%	10	62	-98.584%
2026-02-09	10.1200	10.1200	10.1200	10.1200	-14.671%	1	55	-98.419%
2026-02-06	12.1300	12.7200	11.8600	11.8600	-4.355%	31	54	-98.651%
2026-02-05	11.7800	12.4000	11.7800	12.4000	+18.321%	6	43	-98.710%
2026-02-04	10.4100	10.6600	10.4100	10.4800	+21.719%	6	38	-98.473%
2026-02-03	8.6100	8.6100	8.6100	8.6100	-2.048%	2	38	-98.142%
2026-01-30	8.7900	8.7900	8.7900	8.7900	+33.182%	4	40	-98.180%
2026-01-28	6.5000	6.6000	6.5000	6.6000	-7.692%	41	36	-97.576%
2026-01-27	7.1500	7.1500	7.1500	7.1500	-13.333%	2	51	-97.762%
2026-01-21	7.7500	8.2500	7.7500	8.2500	+10.294%	2	51	-98.061%
2026-01-16	7.4000	7.5200	7.3600	7.4800	-10.419%	24	49	-97.861%
2026-01-15	7.5500	8.3500	7.5500	8.3500	+3.086%	2	49	-98.084%
2026-01-14	8.1000	8.1000	8.1000	8.1000	-9.699%	2	48	-98.025%
2026-01-12	8.5000	8.9700	8.5000	8.9700	-11.799%	4	46	-98.216%
2026-01-07	10.0400	10.1700	10.0400	10.1700	+10.543%	2	42	-98.427%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-21.435%	3	42	-98.261%
2025-12-29	11.7900	11.7900	11.7100	11.7100	+2.629%	40	42	-98.634%
2025-12-22	11.4100	11.4100	11.4100	11.4100	-17.498%	2	3	-98.598%
2025-12-18	13.8300	13.8300	13.8300	13.8300	0.000%	3	3	-98.843%

.dark-mode .K0fnH3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0fnH3{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821P40IREN Aug 21 2026 40.00 Put (IREN260821P00040000)option OPRA

IREN20260821P40
IREN Aug 21 2026 40.00 Put (IREN260821P00040000)
option OPRA