Dark

IREN20260821P46
IREN Aug 21 2026 46.00 Put (IREN260821P00046000)
option OPRA

EOD

Aug 20, 2026

3.50+0.287%(+0.01)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2100	4.7000	2.9000	3.5000	+0.287%	162	1,534	0.000%
2026-08-19	4.3600	6.2500	3.1500	3.4900	-22.958%	66	1,668	+0.287%
2026-08-18	3.3200	4.7000	2.2500	4.5300	+94.421%	150	1,706	-22.737%
2026-08-17	2.4600	3.1400	1.6200	2.3300	-25.559%	1,512	1,714	+50.215%
2026-08-14	3.0500	3.5000	2.2400	3.1300	+4.333%	200	1,551	+11.821%
2026-08-13	2.5100	3.3800	1.4800	3.0000	-24.623%	698	1,503	+16.667%
2026-08-12	4.0600	4.9500	3.6000	3.9800	-39.237%	185	1,262	-12.060%
2026-08-11	6.8200	6.9000	6.4000	6.5500	-13.816%	13	1,390	-46.565%
2026-08-10	6.7100	7.6000	6.7100	7.6000	+3.825%	66	1,395	-53.947%
2026-08-07	8.1700	8.8500	7.3200	7.3200	-17.753%	22	1,434	-52.186%
2026-08-06	9.0000	9.0000	7.4400	8.9000	+6.843%	16	1,436	-60.674%
2026-08-05	7.8500	8.3300	7.4000	8.3300	+13.333%	14	1,425	-57.983%
2026-08-04	7.6100	7.6100	7.1000	7.3500	-11.659%	14	1,433	-52.381%
2026-08-03	9.1700	9.1700	8.2000	8.3200	-22.820%	19	1,438	-57.933%
2026-07-31	7.7500	11.0300	7.7500	10.7800	+5.894%	12	1,444	-67.532%
2026-07-30	12.2000	12.2000	10.1500	10.1800	-40.780%	37	1,445	-65.619%
2026-07-29	13.7200	17.1900	13.7200	17.1900	+29.151%	27	1,453	-79.639%
2026-07-28	13.8600	13.8600	12.8000	13.3100	+10.273%	18	1,451	-73.704%
2026-07-27	12.1700	12.1700	12.0700	12.0700	+12.279%	4	1,463	-71.002%
2026-07-24	9.4200	10.7500	9.3500	10.7500	+22.159%	22	1,467	-67.442%
2026-07-23	8.7500	8.9500	7.9500	8.8000	-1.124%	105	1,457	-60.227%
2026-07-22	9.3000	9.3000	7.6200	8.9000	-4.813%	185	1,429	-60.674%
2026-07-21	9.2000	9.3500	8.6000	9.3500	-5.746%	222	1,292	-62.567%
2026-07-20	11.5000	11.9000	9.4000	9.9200	-29.894%	39	1,251	-64.718%
2026-07-17	14.5700	14.5700	13.5900	14.1500	+7.360%	193	1,246	-75.265%
2026-07-16	11.9300	13.2800	11.9300	13.1800	+24.222%	29	1,104	-73.445%
2026-07-15	10.0000	10.7600	9.9000	10.6100	-3.545%	31	1,094	-67.012%
2026-07-14	9.7100	11.5200	9.6600	11.0000	+5.263%	32	1,088	-68.182%
2026-07-13	9.0400	10.8100	9.0400	10.4500	+17.813%	35	1,067	-66.507%
2026-07-10	9.6100	9.6800	8.8700	8.8700	+2.307%	31	1,062	-60.541%
2026-07-09	8.5000	9.0000	8.5000	8.6700	-8.254%	8	1,081	-59.631%
2026-07-08	9.5000	10.0000	9.3500	9.4500	-6.897%	58	1,077	-62.963%
2026-07-07	9.4000	10.6500	9.4000	10.1500	+15.341%	19	1,055	-65.517%
2026-07-06	9.6700	9.6700	8.3600	8.8000	-22.807%	36	1,057	-60.227%
2026-07-02	9.0700	11.7700	8.9300	11.4000	+37.515%	117	1,053	-69.298%
2026-07-01	8.5800	9.3200	8.2500	8.2900	+9.656%	97	1,053	-57.780%
2026-06-30	7.7000	7.9700	7.1000	7.5600	+1.477%	76	1,020	-53.704%
2026-06-29	6.6000	7.8900	6.6000	7.4500	-2.359%	185	969	-53.020%
2026-06-26	7.6700	7.6700	6.7500	7.6300	+6.713%	26	837	-54.128%
2026-06-25	7.0200	7.1500	6.2700	7.1500	+6.241%	15	831	-51.049%
2026-06-24	5.3500	6.7300	5.3000	6.7300	+49.556%	28	829	-47.994%
2026-06-23	4.8000	4.8000	4.4300	4.5000	+9.756%	34	804	-22.222%
2026-06-22	4.0000	4.3500	3.7700	4.1000	-2.381%	13	775	-14.634%
2026-06-18	4.2000	4.2000	4.2000	4.2000	+5.000%	1	760	-16.667%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+3.627%	5	760	-12.500%
2026-06-16	3.9000	3.9000	3.8600	3.8600	-3.258%	14	760	-9.326%
2026-06-15	3.7500	4.0000	3.7500	3.9900	-12.308%	6	757	-12.281%
2026-06-12	4.6200	4.6400	4.5500	4.5500	-26.375%	12	755	-23.077%
2026-06-11	6.2500	6.2500	6.1800	6.1800	-12.340%	48	756	-43.366%
2026-06-10	6.1000	7.0500	6.0700	7.0500	+10.675%	12	756	-50.355%
2026-06-09	5.7000	7.1000	5.7000	6.3700	+20.644%	42	750	-45.055%
2026-06-08	5.3500	5.3500	5.2800	5.2800	-24.355%	3	745	-33.712%
2026-06-05	6.1400	7.4500	5.5600	6.9800	+48.511%	752	746	-49.857%
2026-06-04	4.6500	4.8700	4.6500	4.7000	+12.440%	21	264	-25.532%
2026-06-02	4.3100	4.3100	4.1800	4.1800	-3.241%	2	254	-16.268%
2026-06-01	4.3200	4.3200	4.3200	4.3200	-9.053%	1	253	-18.981%
2026-05-29	4.5200	4.8900	4.5200	4.7500	-6.863%	4	253	-26.316%
2026-05-27	5.1000	5.1000	5.1000	5.1000	+0.990%	1	249	-31.373%
2026-05-26	4.9500	5.1500	4.9500	5.0500	-10.935%	17	250	-30.693%
2026-05-22	5.7400	5.7400	5.6700	5.6700	-21.250%	25	243	-38.272%
2026-05-20	7.6000	7.6000	7.2000	7.2000	-18.919%	10	264	-51.389%
2026-05-19	8.4000	8.9500	8.4000	8.8800	+11.000%	31	227	-60.586%
2026-05-18	7.6500	8.0000	7.3500	8.0000	+20.846%	168	227	-56.250%
2026-05-15	6.7000	6.7700	6.6200	6.6200	+13.162%	5	227	-47.130%
2026-05-14	5.8000	5.8500	5.6400	5.8500	-11.364%	6	136	-40.171%
2026-05-13	6.6000	6.6000	6.6000	6.6000	-4.348%	2	133	-46.970%
2026-05-11	6.3900	6.9000	6.3900	6.9000	+21.479%	6	133	-49.275%
2026-05-08	5.4900	5.6800	5.4000	5.6800	-1.217%	14	128	-38.380%
2026-05-06	6.2400	6.2400	5.7500	5.7500	-10.853%	3	118	-39.130%
2026-05-05	7.3000	7.3000	6.4500	6.4500	-20.370%	2	116	-45.736%
2026-05-04	8.1000	8.1000	8.1000	8.1000	-12.903%	5	116	-56.790%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-13.569%	3	113	-62.366%
2026-04-28	10.7600	10.7600	10.7600	10.7600	+21.995%	1	113	-67.472%
2026-04-22	8.8200	8.8200	8.8200	8.8200	-11.800%	3	113	-60.317%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+14.548%	1	111	-65.000%
2026-04-20	8.9000	8.9000	8.7200	8.7300	+3.929%	21	111	-59.908%
2026-04-17	8.4000	8.4000	8.4000	8.4000	-14.721%	1	112	-58.333%
2026-04-16	9.8500	9.8500	9.8500	9.8500	+1.546%	5	111	-64.467%
2026-04-14	9.6500	9.7000	9.6500	9.7000	-40.160%	12	106	-63.918%
2026-04-02	16.3700	16.3700	16.2100	16.2100	-5.481%	11	93	-78.408%
2026-03-31	17.1500	17.1500	17.1500	17.1500	+35.573%	6	93	-79.592%
2026-03-23	11.5500	12.6500	11.5500	12.6500	-5.948%	3	93	-72.332%
2026-03-12	13.7000	13.7000	13.4500	13.4500	-10.033%	41	92	-73.978%
2026-03-06	14.9500	14.9500	14.9500	14.9500	+11.152%	10	72	-76.589%
2026-02-10	13.4500	13.4500	13.4500	13.4500	+5.490%	1	62	-73.978%
2026-02-09	12.6500	12.8400	12.6500	12.7500	-10.652%	17	62	-72.549%
2026-02-06	14.2700	14.2700	14.2700	14.2700	+28.212%	5	46	-75.473%
2026-01-30	11.6200	11.6200	11.1300	11.1300	+10.089%	3	46	-68.553%
2026-01-27	10.1100	10.1100	10.1100	10.1100	-10.053%	4	45	-65.381%
2026-01-21	11.2400	11.2400	11.2400	11.2400	+8.915%	25	47	-68.861%
2026-01-20	10.3200	10.3200	10.3200	10.3200	-11.870%	25	72	-66.085%
2026-01-13	11.7500	11.7500	11.7100	11.7100	+5.495%	25	47	-70.111%
2026-01-12	11.1000	11.1000	11.1000	11.1000	-30.057%	4	22	-68.468%
2025-12-19	15.8700	15.8700	15.8700	15.8700	0.000%	18	18	-77.946%

.dark-mode .FPWclH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPWclH{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260821P46IREN Aug 21 2026 46.00 Put (IREN260821P00046000)option OPRA

IREN20260821P46
IREN Aug 21 2026 46.00 Put (IREN260821P00046000)
option OPRA