Dark

IREN20260918C100
IREN Sep 18 2026 100.00 Call (IREN260918C00100000)
option OPRA

EOD

Jul 1, 2026

1.01-12.174%(-0.14)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2000	1.2000	0.8000	1.0100	-12.174%	159	3,532	0.000%
2026-06-30	1.1900	1.2500	1.1000	1.1500	-10.853%	390	3,527	-12.174%
2026-06-29	1.5700	1.5700	1.1000	1.2900	-7.194%	30	3,907	-21.705%
2026-06-26	1.2500	1.4700	1.1500	1.3900	-9.740%	35	3,912	-27.338%
2026-06-25	1.9000	1.9000	1.4600	1.5400	-14.444%	162	3,931	-34.416%
2026-06-24	2.5700	2.5700	1.8000	1.8000	-29.961%	186	4,034	-43.889%
2026-06-23	2.6300	3.1000	2.5500	2.5700	-19.688%	445	3,985	-60.700%
2026-06-22	3.6000	3.6000	3.1000	3.2000	-8.571%	54	4,000	-68.438%
2026-06-18	3.9000	4.0500	3.5000	3.5000	+2.339%	170	4,023	-71.143%
2026-06-17	3.7500	4.3000	3.4000	3.4200	-15.136%	68	4,023	-70.468%
2026-06-16	4.3500	4.5300	3.9500	4.0300	-5.621%	577	4,023	-74.938%
2026-06-15	5.1000	5.1000	4.1700	4.2700	-2.733%	105	3,780	-76.347%
2026-06-12	4.2000	5.2300	4.2000	4.3900	+7.073%	323	3,763	-76.993%
2026-06-11	2.9500	4.1000	2.5000	4.1000	+32.258%	85	3,685	-75.366%
2026-06-10	3.4500	3.8500	2.9800	3.1000	-6.061%	32	3,663	-67.419%
2026-06-09	5.1000	5.1000	3.1000	3.3000	-33.602%	280	3,667	-69.394%
2026-06-08	4.3200	5.1200	4.1000	4.9700	+34.324%	838	3,759	-79.678%
2026-06-05	5.6500	5.6500	3.3000	3.7000	-40.800%	524	4,193	-72.703%
2026-06-04	6.2900	6.4300	5.5500	6.2500	-18.301%	237	4,360	-83.840%
2026-06-03	8.6000	9.6400	7.3000	7.6500	-1.290%	289	4,345	-86.797%
2026-06-02	7.2200	9.4500	7.2200	7.7500	+1.175%	249	4,354	-86.968%
2026-06-01	5.8800	8.1000	5.8800	7.6600	+14.328%	417	4,275	-86.815%
2026-05-29	6.8500	7.1000	6.0000	6.7000	-4.830%	197	4,242	-84.925%
2026-05-28	8.5000	8.6500	6.9000	7.0400	-23.644%	375	4,259	-85.653%
2026-05-27	6.0000	9.3500	5.7000	9.2200	+67.332%	1,189	4,175	-89.046%
2026-05-26	5.1000	5.9000	5.0000	5.5100	+31.190%	1,067	4,241	-81.670%
2026-05-22	4.9500	5.0000	4.1000	4.2000	-14.807%	156	4,510	-75.952%
2026-05-21	3.7500	4.9500	3.7500	4.9300	+32.172%	1,636	4,491	-79.513%
2026-05-20	2.8700	3.8000	2.7300	3.7300	+46.850%	1,712	4,491	-72.922%
2026-05-19	2.6000	2.8000	2.1200	2.5400	-17.532%	1,175	4,398	-60.236%
2026-05-18	3.7500	3.8600	2.6400	3.0800	-17.867%	553	4,398	-67.208%
2026-05-15	5.3500	5.3500	3.7000	3.7500	-31.193%	1,304	4,398	-73.067%
2026-05-14	4.2000	6.0500	4.2000	5.4500	+22.472%	444	3,776	-81.468%
2026-05-13	5.0200	5.3000	4.0500	4.4500	-8.247%	1,130	4,374	-77.303%
2026-05-12	4.6500	5.1000	3.9000	4.8500	-1.020%	4,880	4,374	-79.175%
2026-05-11	4.1500	6.1200	3.6000	4.9000	-18.333%	233	4,374	-79.388%
2026-05-08	7.2000	7.6000	4.7000	6.0000	+15.385%	8,413	6,070	-83.167%
2026-05-07	5.5000	6.8700	4.9600	5.2000	-13.333%	447	2,605	-80.577%
2026-05-06	4.2500	6.2000	4.2500	6.0000	+50.000%	664	2,592	-83.167%
2026-05-05	2.5700	4.1000	2.5700	4.0000	+58.103%	485	2,315	-74.750%
2026-05-04	2.4700	3.0000	2.2700	2.5300	+23.415%	61	1,911	-60.079%
2026-05-01	2.2400	2.2900	2.0500	2.0500	+15.819%	12	1,882	-50.732%
2026-04-30	1.8100	1.8100	1.7700	1.7700	+5.988%	3	1,882	-42.938%
2026-04-29	1.8600	1.8600	1.6400	1.6700	-12.105%	19	1,883	-39.521%
2026-04-28	2.3100	2.3100	1.8300	1.9000	-34.708%	101	1,871	-46.842%
2026-04-27	3.2000	3.2000	2.6700	2.9100	-13.134%	267	1,849	-65.292%
2026-04-24	3.9000	3.9000	3.3500	3.3500	-5.634%	407	1,751	-69.851%
2026-04-23	2.7200	4.0000	2.7200	3.5500	+44.898%	210	1,601	-71.549%
2026-04-22	2.2900	2.7000	2.2900	2.4500	+12.903%	38	1,595	-58.776%
2026-04-21	2.4700	2.5100	2.1700	2.1700	-16.538%	38	1,618	-53.456%
2026-04-20	2.6200	2.7000	2.5900	2.6000	+10.169%	34	1,618	-61.154%
2026-04-17	2.4500	2.5000	2.3100	2.3600	+5.830%	45	1,616	-57.203%
2026-04-16	2.4400	2.4400	2.1000	2.2300	-12.549%	10	1,611	-54.709%
2026-04-15	2.6000	2.6000	2.1200	2.5500	+2.410%	76	1,607	-60.392%
2026-04-14	1.9400	2.5500	1.9400	2.4900	+55.625%	209	1,611	-59.438%
2026-04-13	1.1500	1.6000	1.1500	1.6000	+30.081%	34	1,471	-36.875%
2026-04-10	1.1200	1.2800	1.0900	1.2300	+2.500%	21	1,487	-17.886%
2026-04-08	1.3600	1.3600	1.2000	1.2000	+41.176%	26	1,485	-15.833%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,460	+18.824%
2026-04-06	1.0700	1.0700	0.9000	0.9000	0.000%	15	1,458	+12.222%
2026-04-01	1.0400	1.0400	0.9000	0.9000	-10.000%	16	1,467	+12.222%
2026-03-31	0.7300	1.0000	0.7100	1.0000	+17.647%	105	1,466	+1.000%
2026-03-30	1.1100	1.1100	0.8500	0.8500	-19.811%	13	1,412	+18.824%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-26.389%	1	1,410	-4.717%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-20.000%	5	1,410	-29.861%
2026-03-25	1.9400	1.9800	1.8000	1.8000	-3.226%	3	1,415	-43.889%
2026-03-24	1.7200	1.8600	1.7200	1.8600	-3.627%	38	1,415	-45.699%
2026-03-23	2.3000	2.4500	1.9300	1.9300	-1.026%	72	1,418	-47.668%
2026-03-20	2.2000	2.2000	1.9500	1.9500	+1.563%	301	1,418	-48.205%
2026-03-19	1.9600	2.0700	1.9200	1.9200	-16.157%	603	1,312	-47.396%
2026-03-18	2.2900	2.2900	2.2900	2.2900	-4.583%	1	735	-55.895%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-10.448%	11	735	-57.917%
2026-03-16	2.7000	2.7000	2.6800	2.6800	+16.522%	6	735	-62.313%
2026-03-12	2.2500	2.3000	2.0200	2.3000	-6.122%	8	732	-56.087%
2026-03-11	2.4900	2.6000	2.3500	2.4500	+16.667%	24	726	-58.776%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+5.000%	2	732	-51.905%
2026-03-09	2.3200	2.3200	2.0000	2.0000	-10.714%	25	733	-49.500%
2026-03-06	2.4200	2.4200	2.2400	2.2400	-10.400%	4	739	-54.911%
2026-03-05	2.4900	2.5000	2.4000	2.5000	-14.676%	17	741	-59.600%
2026-03-04	2.9300	2.9300	2.9300	2.9300	+2.807%	1	738	-65.529%
2026-03-03	2.8500	2.8500	2.8500	2.8500	-6.863%	2	738	-64.561%
2026-02-27	3.0600	3.0600	3.0600	3.0600	+2.000%	1	740	-66.993%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-16.667%	7	740	-66.333%
2026-02-25	4.1600	4.1600	3.6000	3.6000	-4.762%	52	742	-71.944%
2026-02-24	3.0000	4.0000	3.0000	3.7800	+12.836%	60	742	-73.280%
2026-02-23	3.0000	3.3500	3.0000	3.3500	+10.927%	8	742	-69.851%
2026-02-20	3.5000	3.5000	3.0200	3.0200	-13.714%	54	745	-66.556%
2026-02-19	3.4000	3.6000	3.4000	3.5000	+4.478%	70	730	-71.143%
2026-02-18	3.3500	3.3500	3.3500	3.3500	-8.219%	1	715	-69.851%
2026-02-17	3.5000	3.6500	3.5000	3.6500	-10.976%	6	715	-72.329%
2026-02-13	4.0000	4.1500	4.0000	4.1000	+14.846%	6	717	-75.366%
2026-02-12	3.6000	3.6000	3.5700	3.5700	-4.800%	8	717	-71.709%
2026-02-11	3.7900	3.7900	3.7500	3.7500	-16.667%	2	709	-73.067%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-13.295%	1	708	-77.556%
2026-02-09	4.1000	5.1900	4.1000	5.1900	+17.955%	15	708	-80.539%
2026-02-06	3.5000	4.4000	3.4000	4.4000	+14.286%	37	698	-77.045%
2026-02-05	4.3000	4.3000	3.8500	3.8500	-32.692%	15	683	-73.766%
2026-02-04	6.3000	6.3000	5.7200	5.7200	-29.383%	26	691	-82.343%
2026-02-03	7.7500	8.1000	6.8000	8.1000	+1.377%	8	695	-87.531%
2026-02-02	7.2200	8.5500	6.8000	7.9900	-0.745%	651	690	-87.359%
2026-01-30	9.5000	10.0000	8.0500	8.0500	-17.181%	9	548	-87.453%
2026-01-29	9.7000	9.7500	9.7000	9.7200	-12.036%	6	545	-89.609%
2026-01-28	10.5000	11.6500	10.5000	11.0500	+16.931%	17	539	-90.860%
2026-01-27	8.3800	9.4500	8.3800	9.4500	+31.616%	20	534	-89.312%
2026-01-26	8.6600	8.6600	7.0500	7.1800	-24.580%	89	524	-85.933%
2026-01-23	8.2000	9.5200	8.2000	9.5200	+26.933%	8	538	-89.391%
2026-01-22	7.7000	7.7000	7.3000	7.5000	-5.063%	3	537	-86.533%
2026-01-21	8.1300	8.5000	6.0500	7.9000	-1.250%	9	538	-87.215%
2026-01-20	7.0000	8.6300	7.0000	8.0000	-16.840%	22	534	-87.375%
2026-01-16	8.7900	9.6200	8.7900	9.6200	+29.650%	6	549	-89.501%
2026-01-13	6.8300	7.4200	6.8300	7.4200	+10.912%	56	549	-86.388%
2026-01-12	5.5000	7.1500	5.5000	6.6900	+28.654%	26	556	-84.903%
2026-01-09	5.1800	5.3300	5.1800	5.2000	+4.000%	102	538	-80.577%
2026-01-08	5.0000	5.4000	5.0000	5.0000	+6.383%	42	544	-79.800%
2026-01-07	5.0000	5.0000	4.7000	4.7000	+8.796%	11	524	-78.511%
2026-01-06	5.0000	5.0000	4.3200	4.3200	-13.600%	19	514	-76.620%
2026-01-05	4.2100	5.3500	4.2100	5.0000	+49.254%	28	504	-79.800%
2026-01-02	3.1500	3.3500	3.1500	3.3500	+12.040%	8	504	-69.851%
2025-12-31	2.9500	2.9900	2.9500	2.9900	-13.333%	2	503	-66.221%
2025-12-29	3.2000	3.4500	3.2000	3.4500	-17.857%	20	503	-70.725%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-3.448%	9	498	-75.952%
2025-12-22	4.0500	4.4000	4.0500	4.3500	+22.535%	14	489	-76.782%
2025-12-19	3.5500	3.6000	3.5400	3.5500	-2.740%	5	486	-71.549%
2025-12-18	3.3500	3.6500	3.3500	3.6500	+21.667%	26	485	-72.329%
2025-12-17	3.7500	3.7500	3.0000	3.0000	-4.153%	2	484	-66.333%
2025-12-16	3.4000	3.4000	3.0000	3.1300	-22.716%	9	482	-67.732%
2025-12-15	4.5000	4.6500	3.9000	4.0500	-23.585%	36	481	-75.062%
2025-12-12	4.9500	5.3000	4.9500	5.3000	-7.986%	2	482	-80.943%
2025-12-11	5.1500	5.7600	5.1500	5.7600	-11.385%	19	480	-82.465%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-7.539%	5	473	-84.462%
2025-12-09	7.6000	7.6600	6.9500	7.0300	+5.873%	149	468	-85.633%
2025-12-08	6.8000	7.0000	6.2500	6.6400	-8.287%	67	507	-84.789%
2025-12-05	7.2400	7.2400	7.2400	7.2400	+4.173%	27	495	-86.050%
2025-12-04	7.2000	7.4000	6.9000	6.9500	+0.725%	66	495	-85.468%
2025-12-03	7.0000	7.5000	6.8800	6.9000	+4.545%	199	498	-85.362%
2025-12-02	8.0700	8.0700	6.5500	6.6000	-28.649%	54	445	-84.697%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-5.612%	1	495	-89.081%
2025-11-28	10.4000	10.4000	9.5000	9.8000	-10.502%	5	495	-89.694%
2025-11-26	11.7500	11.7500	9.4000	10.9500	+17.112%	28	470	-90.776%
2025-11-25	9.0000	9.5000	9.0000	9.3500	-6.593%	148	470	-89.198%
2025-11-24	9.7900	10.0100	9.7000	10.0100	+20.602%	28	368	-89.910%
2025-11-21	8.4000	8.5000	7.5000	8.3000	-13.542%	11	341	-87.831%
2025-11-20	11.5500	12.5000	9.3800	9.6000	+2.128%	87	335	-89.479%
2025-11-19	11.5000	11.5000	9.4000	9.4000	-12.395%	15	337	-89.255%
2025-11-18	10.0000	11.2500	10.0000	10.7300	+3.671%	10	340	-90.587%
2025-11-17	11.0000	11.0000	10.2000	10.3500	-5.909%	83	339	-90.242%
2025-11-14	10.4500	11.5000	10.4500	11.0000	-3.339%	32	295	-90.818%
2025-11-13	13.0700	13.2900	10.7500	11.3800	-22.374%	127	310	-91.125%
2025-11-12	15.0000	15.5400	14.4400	14.6600	-2.656%	19	316	-93.111%
2025-11-11	16.0500	16.0500	15.0600	15.0600	-13.943%	10	316	-93.293%
2025-11-10	22.0000	22.0000	17.5000	17.5000	-7.895%	18	318	-94.229%
2025-11-07	19.2600	19.7800	17.9000	19.0000	-19.457%	24	307	-94.684%
2025-11-06	27.5000	27.5000	22.0000	23.5900	-14.960%	43	304	-95.719%
2025-11-05	23.9400	27.7400	23.9400	27.7400	+28.426%	17	302	-96.359%
2025-11-04	21.0000	24.0100	20.0000	21.6000	-4.846%	32	307	-95.324%
2025-11-03	26.2000	26.5000	20.8000	22.7000	+24.931%	172	250	-95.551%
2025-10-31	19.5000	19.5000	17.5000	18.1700	+0.832%	9	250	-94.441%
2025-10-30	18.0200	18.0200	18.0200	18.0200	-3.378%	6	248	-94.395%
2025-10-29	19.2700	20.0000	18.6500	18.6500	-6.750%	11	248	-94.584%
2025-10-28	21.2700	21.2700	20.0000	20.0000	-4.762%	4	243	-94.950%
2025-10-27	21.7500	21.7500	21.0000	21.0000	+13.208%	4	242	-95.190%
2025-10-24	18.5500	18.5500	18.5500	18.5500	+12.766%	1	242	-94.555%
2025-10-23	16.0000	16.4500	16.0000	16.4500	+23.684%	18	243	-93.860%
2025-10-22	17.0000	18.0000	12.3000	13.3000	-13.355%	16	244	-92.406%
2025-10-21	16.2500	16.2500	15.0100	15.3500	-14.864%	14	244	-93.420%
2025-10-20	19.1500	20.0000	16.9500	18.0300	-5.602%	135	236	-94.398%
2025-10-17	20.2500	20.2500	19.0000	19.1000	-14.732%	49	121	-94.712%
2025-10-16	22.4000	22.4000	22.4000	22.4000	-11.041%	1	92	-95.491%
2025-10-15	26.8000	27.3800	25.1800	25.1800	-2.592%	12	91	-95.989%
2025-10-14	26.0000	26.5000	25.8400	25.8500	+18.851%	77	79	-96.093%
2025-10-13	21.7500	21.7500	21.7500	21.7500	0.000%	1	3	-95.356%

.dark-mode .gWdG7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gWdG7c{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C100IREN Sep 18 2026 100.00 Call (IREN260918C00100000)option OPRA

IREN20260918C100
IREN Sep 18 2026 100.00 Call (IREN260918C00100000)
option OPRA