Dark

IREN20260918C105
IREN Sep 18 2026 105.00 Call (IREN260918C00105000)
option OPRA

EOD

Aug 19, 2026

0.0800-20.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0700	0.0800	0.0700	0.0800	-20.000%	16	1,458	0.000%
2026-08-17	0.0800	0.1200	0.0800	0.1000	-47.368%	35	1,458	-20.000%
2026-08-14	0.1900	0.1900	0.1900	0.1900	-42.424%	2	1,452	-57.895%
2026-08-13	0.3300	0.3300	0.3300	0.3300	+175.000%	1	1,452	-75.758%
2026-08-10	0.0800	0.1200	0.0800	0.1200	-33.333%	8	1,452	-33.333%
2026-08-06	0.1800	0.1800	0.1800	0.1800	+12.500%	5	1,455	-55.556%
2026-08-05	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,452	-50.000%
2026-08-04	0.2400	0.2400	0.1700	0.1700	0.000%	25	1,452	-52.941%
2026-08-03	0.2300	0.2300	0.1500	0.1700	+70.000%	311	1,462	-52.941%
2026-07-31	0.5400	0.6100	0.1000	0.1000	-50.000%	6	1,650	-20.000%
2026-07-30	0.1600	0.2000	0.1600	0.2000	+25.000%	6	1,651	-60.000%
2026-07-29	0.1600	0.1600	0.1500	0.1600	+100.000%	6	1,651	-50.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,645	0.000%
2026-07-27	0.1700	0.1700	0.1200	0.1200	-33.333%	34	1,645	-33.333%
2026-07-24	0.3000	0.3100	0.1800	0.1800	-40.000%	3	1,635	-55.556%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-30.233%	2	1,635	-73.333%
2026-07-21	0.5100	0.5100	0.4300	0.4300	-10.417%	5	1,634	-81.395%
2026-07-20	0.3500	0.4800	0.3500	0.4800	+77.778%	2	1,635	-83.333%
2026-07-17	0.2700	0.2700	0.2700	0.2700	-12.903%	2	1,636	-70.370%
2026-07-16	0.3000	0.3400	0.2200	0.3100	-22.500%	70	1,638	-74.194%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-60.396%	3	1,634	-80.000%
2026-07-08	1.0100	1.0100	1.0100	1.0100	+32.895%	1	1,637	-92.079%
2026-07-07	0.9700	0.9700	0.7600	0.7600	+15.152%	18	1,637	-89.474%
2026-07-02	0.7900	0.7900	0.6200	0.6600	-10.811%	365	1,844	-87.879%
2026-07-01	0.7500	0.9100	0.7400	0.7400	-21.277%	6	1,844	-89.189%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-8.738%	10	1,843	-91.489%
2026-06-29	1.3000	1.3000	0.9000	1.0300	-9.649%	12	1,853	-92.233%
2026-06-26	1.1000	1.1400	0.9700	1.1400	-22.449%	39	1,860	-92.982%
2026-06-24	1.9800	1.9800	1.4700	1.4700	-31.944%	296	1,877	-94.558%
2026-06-23	2.5200	2.7900	2.1600	2.1600	-22.857%	81	1,582	-96.296%
2026-06-22	3.3600	3.3600	2.8000	2.8000	-12.500%	16	1,560	-97.143%
2026-06-18	3.5000	3.6300	3.1000	3.2000	+9.589%	194	1,498	-97.500%
2026-06-17	2.9200	2.9200	2.9200	2.9200	-24.156%	3	1,498	-97.260%
2026-06-16	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,498	-97.922%
2026-06-15	4.0000	4.0500	3.7500	3.7500	-11.765%	27	1,499	-97.867%
2026-06-12	4.5000	4.5000	4.0100	4.2500	+59.176%	73	1,479	-98.118%
2026-06-10	3.1000	3.1000	2.6700	2.6700	-30.649%	23	1,464	-97.004%
2026-06-09	4.3000	4.3000	3.8400	3.8500	-13.483%	21	1,471	-97.922%
2026-06-08	3.6200	4.4500	3.6200	4.4500	+34.848%	75	1,486	-98.202%
2026-06-05	3.3500	3.3500	2.9400	3.3000	-35.294%	43	1,536	-97.576%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-24.890%	2	1,537	-98.431%
2026-06-03	8.2500	8.2500	6.7300	6.7900	-8.243%	51	1,538	-98.822%
2026-06-02	7.9500	7.9900	7.4000	7.4000	+4.225%	5	1,549	-98.919%
2026-06-01	6.7700	7.2300	6.7700	7.1000	+27.928%	259	1,400	-98.873%
2026-05-29	6.2400	6.2400	5.5300	5.5500	-17.778%	6	1,543	-98.559%
2026-05-28	7.6700	7.7500	6.7500	6.7500	-18.675%	43	1,541	-98.815%
2026-05-27	5.5000	8.3100	5.1000	8.3000	+72.917%	34	1,514	-99.036%
2026-05-26	4.7000	4.8100	4.6500	4.8000	+12.941%	9	1,509	-98.333%
2026-05-21	3.8000	4.2500	3.7000	4.2500	+26.866%	32	1,515	-98.118%
2026-05-20	2.8200	3.3500	2.8200	3.3500	+47.577%	9	1,515	-97.612%
2026-05-19	2.3800	2.3800	2.0700	2.2700	-38.147%	104	1,564	-96.476%
2026-05-15	4.3000	4.3000	3.6700	3.6700	-27.327%	17	1,564	-97.820%
2026-05-14	4.9400	5.5000	4.8000	5.0500	+17.991%	79	1,552	-98.416%
2026-05-13	3.3500	4.2800	3.3500	4.2800	+16.304%	11	1,513	-98.131%
2026-05-12	4.1500	4.2000	3.6800	3.6800	-24.898%	8	1,513	-97.826%
2026-05-11	3.3100	4.9000	3.3100	4.9000	-9.091%	37	1,513	-98.367%
2026-05-08	4.9100	5.9000	4.5800	5.3900	+14.681%	54	1,513	-98.516%
2026-05-07	4.9200	6.0200	4.7000	4.7000	-11.654%	14	1,484	-98.298%
2026-05-06	3.7500	5.4000	3.7500	5.3200	+61.212%	55	1,484	-98.496%
2026-05-05	2.3800	3.3000	2.3800	3.3000	+34.694%	9	1,528	-97.576%
2026-05-04	2.4600	2.4600	2.4500	2.4500	+18.357%	6	1,528	-96.735%
2026-05-01	2.0700	2.0700	2.0700	2.0700	+16.949%	1	1,528	-96.135%
2026-04-30	1.7700	1.7700	1.7700	1.7700	+18.000%	2	1,528	-95.480%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-40.000%	5	1,526	-94.667%
2026-04-27	2.8100	2.8200	2.4100	2.5000	-16.667%	48	1,521	-96.800%
2026-04-24	3.3000	3.3000	3.0000	3.0000	-6.832%	154	1,510	-97.333%
2026-04-23	2.5300	3.5500	2.5300	3.2200	+51.174%	125	1,434	-97.516%
2026-04-22	2.1200	2.1300	2.1200	2.1300	+8.122%	2	1,380	-96.244%
2026-04-21	2.4000	2.4000	1.9700	1.9700	-12.444%	67	1,380	-95.939%
2026-04-17	2.2100	2.2600	2.1000	2.2500	+12.500%	14	1,380	-96.444%
2026-04-16	2.0400	2.0400	1.9300	2.0000	-3.846%	21	1,379	-96.000%
2026-04-15	2.0800	2.0800	2.0800	2.0800	+49.640%	1	1,385	-96.154%
2026-04-13	1.2800	1.3900	1.2200	1.3900	+39.000%	20	1,384	-94.245%
2026-04-10	0.9300	1.0100	0.9300	1.0000	+17.647%	20	1,390	-92.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-5.556%	30	1,387	-90.588%
2026-04-02	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,387	-91.111%
2026-04-01	0.8900	0.8900	0.8900	0.8900	+17.105%	10	1,387	-91.011%
2026-03-31	0.8400	0.8400	0.7400	0.7600	-23.232%	244	1,387	-89.474%
2026-03-30	0.9900	0.9900	0.9900	0.9900	+4.211%	16	1,530	-91.919%
2026-03-27	1.0100	1.0100	0.9500	0.9500	-36.667%	13	1,529	-91.579%
2026-03-26	1.3200	1.5000	1.2100	1.5000	+1.351%	23	1,528	-94.667%
2026-03-24	1.6800	1.6800	1.4800	1.4800	-29.524%	12	1,532	-94.595%
2026-03-23	2.1000	2.1000	2.1000	2.1000	+16.667%	1	1,523	-96.190%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,523	-95.556%
2026-03-10	1.6000	1.6000	1.6000	1.6000	-15.789%	1	1,523	-95.000%
2026-03-06	2.0600	2.0600	1.9000	1.9000	-16.667%	26	1,523	-95.789%
2026-03-05	2.2800	2.2800	2.2800	2.2800	-19.718%	3	1,510	-96.491%
2026-02-27	2.8400	2.8400	2.8400	2.8400	-20.670%	1	1,510	-97.183%
2026-02-26	3.5800	3.5800	3.5800	3.5800	-10.500%	1	1,510	-97.765%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,510	-98.000%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+31.086%	1	1,510	-97.714%
2026-02-20	2.6700	2.6700	2.6700	2.6700	-11.000%	1	1,509	-97.004%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-18.919%	1	1,509	-97.333%
2026-02-13	3.7500	3.7500	3.7000	3.7000	+13.846%	2	1,510	-97.838%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-14.474%	2	1,510	-97.538%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-2.564%	2	1,512	-97.895%
2026-02-05	4.5000	4.5000	3.9000	3.9000	-27.103%	270	1,514	-97.949%
2026-02-04	5.6000	5.6000	5.0000	5.3500	-24.006%	7	1,509	-98.505%
2026-02-03	7.4500	7.4500	7.0400	7.0400	-12.000%	16	1,508	-98.864%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-18.367%	1	1,501	-99.000%
2026-01-29	9.6700	9.8000	8.5000	9.8000	-10.339%	272	1,501	-99.184%
2026-01-28	9.6100	10.9300	9.6100	10.9300	+20.110%	5	1,345	-99.268%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+18.954%	270	1,342	-99.121%
2026-01-26	7.2500	7.6500	7.1100	7.6500	-11.866%	271	1,342	-98.954%
2026-01-23	8.9500	8.9500	8.6800	8.6800	+58.394%	243	1,342	-99.078%
2026-01-21	5.4800	5.4800	5.4800	5.4800	-31.925%	1	1,345	-98.540%
2026-01-20	8.0000	8.0500	7.9500	8.0500	-8.000%	243	1,345	-99.006%
2026-01-16	7.4000	8.7500	7.4000	8.7500	+34.615%	311	1,392	-99.086%
2026-01-14	6.5000	6.5000	6.4500	6.5000	+2.686%	263	1,392	-98.769%
2026-01-13	6.3300	6.3300	6.3300	6.3300	+27.879%	60	1,142	-98.736%
2026-01-09	4.8100	5.1000	4.8100	4.9500	+1.852%	108	1,142	-98.384%
2026-01-08	4.8600	4.8600	4.8600	4.8600	+26.234%	1	1,242	-98.354%
2026-01-06	3.8000	3.8500	3.8000	3.8500	-19.792%	2	1,242	-97.922%
2026-01-05	4.8000	4.8000	4.8000	4.8000	+81.132%	2	1,247	-98.333%
2025-12-31	2.6500	2.6500	2.6500	2.6500	-31.169%	5	1,247	-96.981%
2025-12-23	3.8500	3.8500	3.8500	3.8500	-3.750%	10	1,247	-97.922%
2025-12-22	3.9000	4.0000	3.9000	4.0000	+21.212%	2	1,247	-98.000%
2025-12-19	3.2500	3.3000	3.1500	3.3000	-1.493%	8	1,247	-97.576%
2025-12-18	3.3500	3.3500	3.3500	3.3500	-9.459%	1	1,253	-97.612%
2025-12-15	3.3000	3.7000	3.3000	3.7000	-26.000%	46	1,253	-97.838%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-10.714%	2	1,254	-98.400%
2025-12-10	6.0000	6.1700	5.6000	5.6000	-13.846%	4	1,252	-98.571%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,251	-98.769%
2025-12-04	6.3500	6.6000	6.3500	6.6000	-30.526%	6	1,251	-98.788%
2025-11-26	8.9500	9.5000	8.9500	9.5000	+8.571%	4	1,248	-99.158%
2025-11-25	8.7500	8.7500	8.7500	8.7500	-2.778%	10	1,248	-99.086%
2025-11-24	9.0000	9.0000	9.0000	9.0000	+1.124%	1	1,248	-99.111%
2025-11-20	11.1400	11.1400	8.9000	8.9000	-15.238%	3	1,248	-99.101%
2025-11-18	10.0000	11.1300	10.0000	10.5000	+16.667%	23	1,247	-99.238%
2025-11-14	11.2000	11.2000	9.0000	9.0000	-19.786%	13	1,265	-99.111%
2025-11-13	12.0000	12.0000	11.2200	11.2200	-15.639%	2	1,265	-99.287%
2025-11-12	13.3000	13.3000	13.3000	13.3000	-22.222%	2	1,264	-99.398%
2025-11-10	20.3000	20.3000	17.1000	17.1000	+1.665%	4	1,262	-99.532%
2025-11-07	18.4000	18.4000	16.7000	16.8200	-23.545%	10	1,260	-99.524%
2025-11-06	24.3300	24.3300	22.0000	22.0000	-3.972%	4	1,267	-99.636%
2025-11-05	22.4300	22.9100	22.4300	22.9100	+9.408%	6	1,265	-99.651%
2025-11-04	21.9000	21.9000	20.6500	20.9400	-2.740%	110	1,269	-99.618%
2025-11-03	23.9300	24.8000	19.5300	21.5300	+22.538%	609	676	-99.628%
2025-10-31	18.0000	18.0000	17.3000	17.5700	-0.340%	5	676	-99.545%
2025-10-30	17.6300	17.6300	17.6300	17.6300	-3.766%	1	676	-99.546%
2025-10-29	18.2800	18.3500	18.2800	18.3200	-11.498%	7	676	-99.563%
2025-10-28	20.9000	20.9000	20.7000	20.7000	-1.240%	3	678	-99.614%
2025-10-27	20.3000	21.4600	20.3000	20.9600	+12.026%	63	677	-99.618%
2025-10-24	18.7300	18.7300	18.7100	18.7100	+22.288%	2	677	-99.572%
2025-10-23	14.9000	15.3000	14.9000	15.3000	+15.038%	4	679	-99.477%
2025-10-22	16.2000	16.2900	12.4500	13.3000	-8.966%	77	678	-99.398%
2025-10-21	16.2200	16.2200	14.4000	14.6100	-15.402%	43	678	-99.452%
2025-10-20	19.2200	19.3400	16.1900	17.2700	-4.002%	342	673	-99.537%
2025-10-17	18.7500	20.0000	17.9900	17.9900	-11.160%	95	642	-99.555%
2025-10-16	22.5000	22.5000	20.1000	20.2500	-13.683%	9	593	-99.605%
2025-10-15	25.6500	26.8600	22.3500	23.4600	-10.798%	964	592	-99.659%
2025-10-14	20.0000	26.3000	18.9500	26.3000	+28.669%	426	390	-99.696%
2025-10-13	21.0000	22.8500	20.4200	20.4400	0.000%	57	53	-99.609%

.dark-mode .qjH3P5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjH3P5{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C105IREN Sep 18 2026 105.00 Call (IREN260918C00105000)option OPRA

IREN20260918C105
IREN Sep 18 2026 105.00 Call (IREN260918C00105000)
option OPRA