Dark

IREN20260821P45
IREN Aug 21 2026 45.00 Put (IREN260821P00045000)
option OPRA

EOD

Aug 20, 2026

2.60-8.127%(-0.23)2,999

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3400	3.8000	2.3400	2.6000	-8.127%	2,999	4,597	0.000%
2026-08-19	4.0000	5.3500	2.2900	2.8300	-16.519%	616	4,058	-8.127%
2026-08-18	2.4500	3.8000	1.6700	3.3900	+87.293%	1,116	4,277	-23.304%
2026-08-17	1.7200	2.5000	1.1800	1.8100	-27.600%	2,825	4,515	+43.646%
2026-08-14	2.7400	2.8200	1.8000	2.5000	-4.580%	1,635	4,344	+4.000%
2026-08-13	2.0100	2.8900	1.1000	2.6200	-18.125%	1,862	4,099	-0.763%
2026-08-12	4.4500	4.4500	2.9500	3.2000	-44.923%	1,746	3,723	-18.750%
2026-08-11	6.1000	6.4500	5.4500	5.8100	-9.502%	194	4,129	-55.250%
2026-08-10	5.9500	6.7200	5.9500	6.4200	+14.848%	82	4,144	-59.502%
2026-08-07	6.8000	8.4300	5.5900	5.5900	-29.419%	91	4,188	-53.488%
2026-08-06	8.8000	8.8000	6.5900	7.9200	+5.459%	52	4,230	-67.172%
2026-08-05	7.0800	7.5100	6.5800	7.5100	+9.316%	28	4,239	-65.379%
2026-08-04	7.5000	7.5000	6.2500	6.8700	-9.007%	161	4,257	-62.154%
2026-08-03	9.9300	9.9300	7.4700	7.5500	-16.111%	148	4,366	-65.563%
2026-07-31	7.4000	11.0000	7.4000	9.0000	-4.762%	134	4,410	-71.111%
2026-07-30	13.5000	13.5000	9.2300	9.4500	-41.882%	132	4,492	-72.487%
2026-07-29	12.5100	16.2600	12.4700	16.2600	+32.195%	106	4,512	-84.010%
2026-07-28	12.0300	13.2600	11.6900	12.3000	+15.602%	105	4,567	-78.862%
2026-07-27	9.3500	11.5000	9.3500	10.6400	+5.871%	44	4,610	-75.564%
2026-07-24	8.8200	10.2500	8.8200	10.0500	+21.966%	82	4,619	-74.129%
2026-07-23	8.0000	8.5000	7.2500	8.2400	-2.254%	255	4,613	-68.447%
2026-07-22	8.4400	8.4400	7.1200	8.4300	-3.657%	157	4,674	-69.158%
2026-07-21	8.7800	8.9000	7.9500	8.7500	-7.798%	510	4,622	-70.286%
2026-07-20	9.9700	10.2800	8.7300	9.4900	-29.442%	89	4,439	-72.603%
2026-07-17	13.1400	14.0200	12.5500	13.4500	+7.772%	105	4,436	-80.669%
2026-07-16	10.7200	12.4800	10.7200	12.4800	+23.564%	209	4,429	-79.167%
2026-07-15	9.9800	10.2000	9.0000	10.1000	-2.885%	30	4,469	-74.257%
2026-07-14	10.0500	11.0000	9.9000	10.4000	+4.000%	179	4,452	-75.000%
2026-07-13	9.5500	10.3500	8.5500	10.0000	+19.190%	123	4,367	-74.000%
2026-07-10	8.8000	9.2500	8.2500	8.3900	-1.294%	24	4,328	-69.011%
2026-07-09	7.2600	8.5000	7.2500	8.5000	+0.950%	50	4,329	-69.412%
2026-07-08	9.8000	9.8000	8.4200	8.4200	-13.017%	84	4,321	-69.121%
2026-07-07	8.9000	10.2000	8.8700	9.6800	+20.248%	114	4,295	-73.140%
2026-07-06	8.2500	8.4500	7.8500	8.0500	-24.837%	208	4,306	-67.702%
2026-07-02	8.4000	11.3000	8.1800	10.7100	+32.222%	646	4,164	-75.724%
2026-07-01	7.7500	8.7500	7.3500	8.1000	+16.212%	297	4,164	-67.901%
2026-06-30	7.1000	7.4100	6.6000	6.9700	-1.275%	288	4,011	-62.697%
2026-06-29	6.0300	7.5500	5.6500	7.0600	+6.970%	374	3,866	-63.173%
2026-06-26	7.0200	7.4000	6.1400	6.6000	+0.763%	645	3,629	-60.606%
2026-06-25	5.4300	6.6500	5.4300	6.5500	+9.349%	698	3,573	-60.305%
2026-06-24	4.5500	6.2500	4.5500	5.9900	+36.136%	280	3,660	-56.594%
2026-06-23	4.4000	4.9000	4.0000	4.4000	+11.959%	266	3,632	-40.909%
2026-06-22	3.5500	4.0500	3.5200	3.9300	+6.216%	127	3,565	-33.842%
2026-06-18	3.3400	3.9000	3.3400	3.7000	-3.646%	101	3,516	-29.730%
2026-06-17	3.6500	3.8400	3.4500	3.8400	+9.714%	75	3,516	-32.292%
2026-06-16	3.5500	3.7500	3.3300	3.5000	-2.235%	58	3,516	-25.714%
2026-06-15	3.6400	3.8000	3.4000	3.5800	-15.366%	97	3,493	-27.374%
2026-06-12	4.6000	4.6000	4.2000	4.2300	-18.340%	103	3,490	-38.534%
2026-06-11	6.7500	6.7500	5.1800	5.1800	-22.687%	119	3,479	-49.807%
2026-06-10	5.9000	6.7000	5.4500	6.7000	+13.367%	83	3,488	-61.194%
2026-06-09	4.8200	6.7000	4.6300	5.9100	+21.355%	121	3,460	-56.007%
2026-06-08	6.0500	6.0500	4.8200	4.8700	-21.704%	47	3,471	-46.612%
2026-06-05	4.9300	7.0800	4.9300	6.2200	+47.743%	1,175	3,476	-58.199%
2026-06-04	4.3300	4.3300	4.2100	4.2100	+8.226%	17	2,669	-38.242%
2026-06-03	3.5500	4.1000	3.4300	3.8900	+4.570%	56	2,664	-33.162%
2026-06-02	3.8200	3.8500	3.7200	3.7200	-7.232%	29	2,680	-30.108%
2026-06-01	4.3600	4.4300	4.0100	4.0100	-8.864%	18	2,662	-35.162%
2026-05-29	4.1500	4.5800	4.1200	4.4000	+4.762%	54	2,668	-40.909%
2026-05-28	4.1000	4.2000	3.9000	4.2000	+7.692%	48	2,680	-38.095%
2026-05-27	4.3500	4.5100	3.9000	3.9000	-18.239%	2,066	2,671	-33.333%
2026-05-26	4.4700	4.9000	4.4700	4.7700	-12.155%	333	743	-45.493%
2026-05-22	5.5400	5.5400	5.1200	5.4300	+2.841%	43	808	-52.118%
2026-05-21	6.0300	6.0300	5.1500	5.2800	-20.242%	26	790	-50.758%
2026-05-20	7.5800	7.5800	6.6200	6.6200	-14.249%	12	790	-60.725%
2026-05-19	7.6000	8.4000	7.6000	7.7200	+3.624%	37	787	-66.321%
2026-05-18	7.1000	7.5500	6.7800	7.4500	+15.504%	96	787	-65.101%
2026-05-15	6.0000	6.4500	5.8200	6.4500	+21.013%	102	787	-59.690%
2026-05-14	5.8000	5.8000	5.1500	5.3300	-12.908%	113	772	-51.220%
2026-05-13	6.1800	6.3500	5.9200	6.1200	+2.000%	51	813	-57.516%
2026-05-12	6.0500	6.3500	5.9500	6.0000	-6.250%	37	813	-56.667%
2026-05-11	6.6400	6.6400	5.3000	6.4000	+30.879%	252	813	-59.375%
2026-05-08	5.1300	5.4300	4.1500	4.8900	-21.509%	165	604	-46.830%
2026-05-07	5.5500	6.2300	5.1100	6.2300	+18.667%	31	480	-58.266%
2026-05-06	5.7000	5.7000	5.1000	5.2500	-15.323%	65	486	-50.476%
2026-05-05	7.6000	7.6000	6.0000	6.2000	-19.481%	27	440	-58.065%
2026-05-04	7.4800	7.7000	7.4800	7.7000	-13.870%	19	449	-66.234%
2026-05-01	8.8000	8.9400	8.8000	8.9400	-8.682%	6	447	-70.917%
2026-04-30	10.0300	10.0300	9.7900	9.7900	-6.046%	12	447	-73.442%
2026-04-29	10.1500	10.4200	10.1500	10.4200	+3.168%	11	447	-75.048%
2026-04-28	9.5400	10.1000	9.5400	10.1000	+20.238%	4	437	-74.257%
2026-04-27	8.0500	8.5200	8.0500	8.4000	+14.286%	13	436	-69.048%
2026-04-24	7.9300	7.9300	7.3500	7.3500	-5.284%	3	434	-64.626%
2026-04-23	7.4000	7.7600	7.4000	7.7600	-18.316%	4	435	-66.495%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+16.279%	1	433	-72.632%
2026-04-20	7.8700	8.1700	7.8700	8.1700	-4.444%	7	433	-68.176%
2026-04-17	8.2100	8.5500	8.2100	8.5500	-2.620%	3	428	-69.591%
2026-04-16	8.3600	9.3500	8.3600	8.7800	-1.348%	28	425	-70.387%
2026-04-15	8.9000	8.9000	8.9000	8.9000	-1.001%	1	403	-70.787%
2026-04-14	9.4500	9.4500	8.8500	8.9900	-22.500%	31	402	-71.079%
2026-04-13	11.2000	11.6000	11.1800	11.6000	-2.521%	13	400	-77.586%
2026-04-10	11.9600	11.9600	11.9000	11.9000	-11.852%	3	391	-78.151%
2026-04-08	12.0300	13.5000	12.0300	13.5000	-8.288%	12	391	-80.741%
2026-04-06	14.7200	14.7200	14.7200	14.7200	-10.788%	1	385	-82.337%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-3.509%	1	385	-84.242%
2026-03-30	15.1700	17.1000	15.1700	17.1000	+15.697%	7	384	-84.795%
2026-03-27	14.5000	14.7800	14.5000	14.7800	+9.077%	301	378	-82.409%
2026-03-26	13.5500	13.5500	13.5500	13.5500	+24.426%	2	104	-80.812%
2026-03-23	11.1800	11.1800	10.8500	10.8900	-10.738%	45	106	-76.125%
2026-03-20	12.2200	12.2200	12.2000	12.2000	+7.489%	3	82	-78.689%
2026-03-16	11.3500	11.3500	11.3500	11.3500	-12.016%	1	82	-77.093%
2026-03-12	13.0000	13.0000	12.8000	12.9000	+1.575%	49	83	-79.845%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-8.303%	1	68	-79.528%
2026-02-27	13.8500	13.8500	13.8500	13.8500	+13.154%	21	67	-81.227%
2026-02-26	12.2400	12.2400	12.2400	12.2400	-0.488%	5	57	-78.758%
2026-02-25	12.3000	12.3000	12.3000	12.3000	+2.585%	2	51	-78.862%
2026-02-24	11.9900	11.9900	11.9900	11.9900	-12.161%	1	51	-78.315%
2026-02-19	13.6500	13.6500	13.6500	13.6500	+0.812%	1	51	-80.952%
2026-02-13	14.1400	14.1400	13.5400	13.5400	-1.168%	2	52	-80.798%
2026-02-12	13.6500	13.7000	13.6500	13.7000	+3.396%	4	52	-81.022%
2026-02-10	12.6600	13.3000	12.6600	13.2500	+4.660%	9	48	-80.377%
2026-02-09	12.6000	12.6600	12.6000	12.6600	-19.105%	2	39	-79.463%
2026-02-05	15.6500	15.6500	15.6500	15.6500	+18.561%	10	38	-83.387%
2026-02-04	13.6000	13.6000	13.2000	13.2000	+24.764%	11	45	-80.303%
2026-01-30	10.7000	10.7000	10.5800	10.5800	+10.208%	4	37	-75.425%
2026-01-27	10.3000	10.3000	9.6000	9.6000	-8.222%	28	37	-72.917%
2026-01-21	10.4600	10.4600	10.4600	10.4600	+6.735%	4	11	-75.143%
2026-01-20	9.8000	9.8000	9.8000	9.8000	+1.031%	1	7	-73.469%
2026-01-16	9.7000	9.8300	9.6500	9.7000	0.000%	24	0	-73.196%

.dark-mode .X6FRxx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6FRxx{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821P45IREN Aug 21 2026 45.00 Put (IREN260821P00045000)option OPRA

IREN20260821P45
IREN Aug 21 2026 45.00 Put (IREN260821P00045000)
option OPRA