Dark

IREN20260918C110
IREN Sep 18 2026 110.00 Call (IREN260918C00110000)
option OPRA

EOD

Aug 20, 2026

0.0300-50.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0300	0.0300	-50.000%	3	2,962	0.000%
2026-08-19	0.0500	0.1100	0.0300	0.0600	+20.000%	38	2,963	-50.000%
2026-08-18	0.0700	0.0900	0.0500	0.0500	-54.545%	14	2,961	-40.000%
2026-08-17	0.0500	0.1800	0.0500	0.1100	+10.000%	24	2,963	-72.727%
2026-08-14	0.1900	0.1900	0.1000	0.1000	-28.571%	34	2,958	-70.000%
2026-08-13	0.3100	0.3100	0.0800	0.1400	+75.000%	242	2,958	-78.571%
2026-08-12	0.0800	0.0800	0.0800	0.0800	+60.000%	5	2,952	-62.500%
2026-08-11	0.0800	0.0800	0.0500	0.0500	0.000%	3	2,957	-40.000%
2026-08-07	0.0800	0.0800	0.0500	0.0500	-64.286%	23	2,959	-40.000%
2026-08-06	0.0900	0.1400	0.0900	0.1400	+40.000%	2	2,976	-78.571%
2026-08-05	0.2200	0.2200	0.1000	0.1000	-23.077%	3	2,977	-70.000%
2026-08-04	0.1100	0.2000	0.1000	0.1300	+18.182%	640	2,976	-76.923%
2026-08-03	0.0800	0.1400	0.0800	0.1100	+37.500%	32	3,172	-72.727%
2026-07-31	0.3500	0.3500	0.0800	0.0800	-50.000%	21	3,160	-62.500%
2026-07-30	0.2000	0.2000	0.1200	0.1600	+45.455%	18	3,161	-81.250%
2026-07-29	0.0100	0.1300	0.0100	0.1100	-8.333%	7	3,175	-72.727%
2026-07-28	0.0900	0.1700	0.0500	0.1200	-36.842%	39	3,173	-75.000%
2026-07-27	0.1600	0.1900	0.1200	0.1900	-5.000%	17	3,178	-84.211%
2026-07-24	0.1800	0.2000	0.1800	0.2000	-20.000%	4	3,178	-85.000%
2026-07-23	0.3600	0.3600	0.2500	0.2500	-3.846%	20	3,178	-88.000%
2026-07-22	0.3700	0.3700	0.2600	0.2600	-31.579%	8	3,175	-88.462%
2026-07-21	0.3200	0.4500	0.3200	0.3800	0.000%	10	3,182	-92.105%
2026-07-20	0.4000	0.4200	0.3200	0.3800	+153.333%	33	3,189	-92.105%
2026-07-17	0.1900	0.2200	0.1500	0.1500	-21.053%	17	3,201	-80.000%
2026-07-16	0.2000	0.2500	0.1800	0.1900	-32.143%	29	3,198	-84.211%
2026-07-15	0.3600	0.3600	0.2800	0.2800	-6.667%	27	3,215	-89.286%
2026-07-14	0.3200	0.3200	0.3000	0.3000	-6.250%	27	3,212	-90.000%
2026-07-13	0.4600	0.4600	0.3000	0.3200	-37.255%	50	3,212	-90.625%
2026-07-10	0.6000	0.6200	0.5100	0.5100	-15.000%	22	3,242	-94.118%
2026-07-09	0.7800	0.8500	0.6000	0.6000	0.000%	30	3,244	-95.000%
2026-07-08	0.7200	0.7200	0.6000	0.6000	-6.250%	14	3,254	-95.000%
2026-07-07	0.7800	0.7800	0.5500	0.6400	-31.183%	124	3,256	-95.313%
2026-07-06	0.7900	1.0500	0.7900	0.9300	+60.345%	137	3,345	-96.774%
2026-07-02	0.6600	0.6800	0.4600	0.5800	-22.667%	174	3,484	-94.828%
2026-07-01	0.8300	0.8300	0.7000	0.7500	-9.639%	34	3,484	-96.000%
2026-06-30	0.8000	0.9000	0.8000	0.8300	-7.778%	104	3,494	-96.386%
2026-06-29	1.1300	1.1300	0.8100	0.9000	-9.091%	11	3,493	-96.667%
2026-06-26	0.8600	1.0500	0.8600	0.9900	-8.333%	23	3,492	-96.970%
2026-06-25	1.4700	1.5100	1.0800	1.0800	-16.923%	110	3,502	-97.222%
2026-06-24	1.7500	1.7500	1.3000	1.3000	-31.217%	18	3,582	-97.692%
2026-06-23	2.3500	2.4000	1.8300	1.8900	-26.172%	292	3,587	-98.413%
2026-06-22	3.2500	3.2500	2.4000	2.5600	-16.066%	182	3,589	-98.828%
2026-06-18	3.0900	3.2200	3.0500	3.0500	+18.677%	11	3,455	-99.016%
2026-06-17	2.9700	2.9900	2.5700	2.5700	-19.688%	7	3,455	-98.833%
2026-06-16	3.0000	3.3500	3.0000	3.2000	-4.478%	8	3,455	-99.063%
2026-06-15	3.8600	3.8600	3.2300	3.3500	-2.899%	35	3,455	-99.104%
2026-06-12	3.5000	4.0000	3.4000	3.4500	+13.115%	501	3,441	-99.130%
2026-06-11	2.7000	3.0500	2.6000	3.0500	+27.083%	8	3,431	-99.016%
2026-06-10	2.8100	2.8100	2.3500	2.4000	-12.088%	39	3,429	-98.750%
2026-06-09	4.1900	4.1900	2.5200	2.7300	-30.000%	852	3,413	-98.901%
2026-06-08	3.1000	4.1000	3.1000	3.9000	+29.568%	96	3,439	-99.231%
2026-06-05	3.6100	4.2600	2.5400	3.0100	-42.557%	252	3,441	-99.003%
2026-06-04	5.9900	5.9900	4.5500	5.2400	-14.239%	87	3,483	-99.427%
2026-06-03	7.0000	7.5500	6.0000	6.1100	-6.000%	1,562	3,463	-99.509%
2026-06-02	6.6000	8.0000	6.1800	6.5000	+6.557%	257	3,611	-99.538%
2026-06-01	4.8500	6.7000	4.6000	6.1000	+13.594%	207	3,551	-99.508%
2026-05-29	5.7000	5.9000	4.9000	5.3700	-5.789%	511	3,624	-99.441%
2026-05-28	6.9500	6.9500	5.6800	5.7000	-26.452%	201	3,631	-99.474%
2026-05-27	5.0000	7.8300	4.6000	7.7500	+75.339%	424	3,614	-99.613%
2026-05-26	4.5000	4.7500	4.0000	4.4200	+31.940%	1,062	3,649	-99.321%
2026-05-22	3.8000	3.8600	3.3500	3.3500	-14.103%	117	3,022	-99.104%
2026-05-21	3.0200	3.9000	3.0200	3.9000	+30.000%	62	2,991	-99.231%
2026-05-20	2.4000	3.0000	2.4000	3.0000	+49.254%	36	2,991	-99.000%
2026-05-19	2.1900	2.1900	1.8100	2.0100	-13.362%	26	2,941	-98.507%
2026-05-18	2.7400	2.8000	2.2400	2.3200	-22.667%	471	2,941	-98.707%
2026-05-15	3.8100	4.0500	3.0000	3.0000	-34.066%	404	2,941	-99.000%
2026-05-14	3.9000	5.0000	3.7500	4.5500	+23.641%	112	3,308	-99.341%
2026-05-13	3.5000	3.8500	3.1000	3.6800	-1.867%	42	3,253	-99.185%
2026-05-12	3.7000	3.9000	3.1000	3.7500	+3.306%	67	3,253	-99.200%
2026-05-11	3.3700	5.2800	3.0000	3.6300	-25.462%	241	3,253	-99.174%
2026-05-08	5.7600	5.7600	4.1000	4.8700	+13.256%	620	3,180	-99.384%
2026-05-07	4.5200	5.6000	3.8000	4.3000	-12.245%	484	3,027	-99.302%
2026-05-06	3.5000	4.9000	3.4500	4.9000	+67.235%	367	3,225	-99.388%
2026-05-05	1.9400	3.2500	1.9400	2.9300	+52.604%	615	3,054	-98.976%
2026-05-04	2.0000	2.4000	1.9200	1.9200	+7.263%	139	2,511	-98.438%
2026-05-01	1.8100	1.8400	1.7000	1.7900	+11.875%	20	2,601	-98.324%
2026-04-30	1.3000	1.6000	1.3000	1.6000	+5.263%	10	2,601	-98.125%
2026-04-29	1.5300	1.5300	1.5200	1.5200	-1.935%	40	2,593	-98.026%
2026-04-28	1.7000	1.7000	1.4900	1.5500	-33.190%	106	2,593	-98.065%
2026-04-27	2.4400	2.4600	2.0000	2.3200	-22.408%	166	2,589	-98.707%
2026-04-24	2.8600	3.0500	2.7300	2.9900	0.000%	33	2,491	-98.997%
2026-04-23	2.2200	3.2000	2.2200	2.9900	+53.333%	97	2,513	-98.997%
2026-04-22	1.9500	1.9500	1.8900	1.9500	+18.902%	242	2,505	-98.462%
2026-04-21	1.9300	1.9300	1.6200	1.6400	-20.000%	562	2,857	-98.171%
2026-04-20	1.9000	2.1200	1.9000	2.0500	+5.670%	114	2,857	-98.537%
2026-04-17	1.8500	2.0100	1.8500	1.9400	-3.000%	20	2,813	-98.454%
2026-04-16	2.0900	2.0900	1.6200	2.0000	-5.660%	569	2,820	-98.500%
2026-04-15	1.8500	2.1200	1.8500	2.1200	+8.718%	112	2,896	-98.585%
2026-04-14	1.7000	2.0600	1.7000	1.9500	+65.254%	29	2,816	-98.462%
2026-04-13	1.1200	1.1800	1.1200	1.1800	+12.381%	2	2,807	-97.458%
2026-04-10	0.8600	1.0500	0.8600	1.0500	+36.364%	49	2,808	-97.143%
2026-04-09	0.7700	0.7700	0.7700	0.7700	+5.479%	4	2,788	-96.104%
2026-04-08	0.7400	0.7400	0.6900	0.7300	+5.797%	9	2,790	-95.890%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-13.750%	1	2,793	-95.652%
2026-04-02	0.7500	0.8000	0.7500	0.8000	+33.333%	78	2,791	-96.250%
2026-04-01	0.8300	0.9400	0.6000	0.6000	-23.077%	4	2,791	-95.000%
2026-03-31	0.7100	0.7800	0.6800	0.7800	+9.859%	39	2,792	-96.154%
2026-03-30	0.7600	0.7600	0.6500	0.7100	-25.263%	16	2,791	-95.775%
2026-03-27	1.0000	1.0000	0.9300	0.9500	-14.414%	9	2,789	-96.842%
2026-03-26	1.2800	1.3100	1.0800	1.1100	-31.902%	12	2,781	-97.297%
2026-03-25	1.6300	1.6300	1.6300	1.6300	-4.678%	1	2,788	-98.160%
2026-03-20	1.7700	1.7700	1.5500	1.7100	+1.786%	340	2,787	-98.246%
2026-03-19	1.5000	1.6800	1.5000	1.6800	-1.754%	215	2,916	-98.214%
2026-03-18	1.8000	1.8500	1.7100	1.7100	-8.556%	166	2,942	-98.246%
2026-03-17	1.8800	1.9300	1.8700	1.8700	-13.426%	4	2,855	-98.396%
2026-03-16	2.1000	2.2000	2.1000	2.1600	-3.571%	4	2,859	-98.611%
2026-03-13	2.2400	2.2400	2.2400	2.2400	+35.758%	5	2,857	-98.661%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-20.673%	9	2,857	-98.182%
2026-03-11	2.0800	2.0800	2.0800	2.0800	+22.353%	1	2,848	-98.558%
2026-03-10	1.7400	1.7400	1.7000	1.7000	+3.030%	118	2,847	-98.235%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-4.624%	2	2,790	-98.182%
2026-03-06	1.8800	1.8800	1.7300	1.7300	-14.356%	45	2,788	-98.266%
2026-03-05	2.0200	2.0200	2.0200	2.0200	-24.345%	2	2,774	-98.515%
2026-03-04	2.5300	2.6700	2.5000	2.6700	+4.706%	11	2,776	-98.876%
2026-03-02	2.7000	2.7000	2.5500	2.5500	+2.410%	5	2,781	-98.824%
2026-02-27	2.7000	2.7200	2.2800	2.4900	-12.937%	22	2,780	-98.795%
2026-02-26	2.9000	2.9000	2.8600	2.8600	-18.286%	2	2,779	-98.951%
2026-02-25	3.3500	3.5000	3.3500	3.5000	+1.449%	10	2,780	-99.143%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+27.778%	6	2,780	-99.130%
2026-02-23	2.5300	2.7200	2.5100	2.7000	+6.299%	355	2,775	-98.889%
2026-02-20	3.0300	3.1000	2.5400	2.5400	-20.625%	3	3,126	-98.819%
2026-02-19	3.1000	3.2000	3.1000	3.2000	+3.226%	1,420	3,127	-99.063%
2026-02-17	2.9600	3.1000	2.8700	3.1000	-11.429%	506	4,547	-99.032%
2026-02-13	3.4400	3.5000	3.4300	3.5000	+10.063%	54	3,995	-99.143%
2026-02-12	3.4500	3.4500	3.1700	3.1800	-6.471%	6,201	3,995	-99.057%
2026-02-11	3.0000	3.4000	3.0000	3.4000	-9.333%	3	7,625	-99.118%
2026-02-10	4.2000	4.2000	3.7500	3.7500	-14.384%	107	7,625	-99.200%
2026-02-09	3.5000	4.5100	3.5000	4.3800	+18.378%	107	7,623	-99.315%
2026-02-06	2.8500	3.8000	2.6000	3.7000	+15.625%	590	7,621	-99.189%
2026-02-05	4.3500	4.7000	3.2000	3.2000	-37.864%	136	7,632	-99.063%
2026-02-04	5.9500	5.9500	4.9500	5.1500	-25.362%	435	7,633	-99.417%
2026-02-03	6.8000	7.3500	6.3500	6.9000	+2.985%	127	7,626	-99.565%
2026-02-02	6.2500	7.2000	5.8400	6.7000	-4.286%	1,856	7,621	-99.552%
2026-01-30	7.6800	8.3600	7.0000	7.0000	-20.091%	650	8,729	-99.571%
2026-01-29	9.0000	9.2200	7.9300	8.7600	-10.612%	166	8,692	-99.658%
2026-01-28	9.5000	10.0000	9.0000	9.8000	+14.620%	1,321	8,746	-99.694%
2026-01-27	7.2500	8.5500	7.2500	8.5500	+33.178%	40	7,454	-99.649%
2026-01-26	6.7000	7.0000	6.3500	6.4200	-17.375%	359	7,446	-99.533%
2026-01-23	6.6100	8.3500	6.6000	7.7700	+23.726%	758	7,486	-99.614%
2026-01-22	6.7000	6.7000	6.2000	6.2800	-1.102%	10	7,349	-99.522%
2026-01-21	6.7000	6.8000	5.3300	6.3500	-6.618%	66	7,342	-99.528%
2026-01-20	7.1200	7.1200	6.7500	6.8000	-15.737%	9	7,287	-99.559%
2026-01-16	6.5000	8.4200	6.1000	8.0700	+22.831%	86	7,270	-99.628%
2026-01-15	6.2000	6.5700	5.7000	6.5700	+2.978%	521	7,270	-99.543%
2026-01-14	6.0400	6.5500	5.9200	6.3800	+1.592%	524	7,701	-99.530%
2026-01-13	5.7000	6.2800	5.7000	6.2800	+5.546%	429	7,268	-99.522%
2026-01-12	5.2500	5.9500	5.2500	5.9500	+31.057%	13	6,858	-99.496%
2026-01-09	4.9900	4.9900	4.5100	4.5400	+8.095%	4	6,849	-99.339%
2026-01-08	4.4500	4.7100	4.2000	4.2000	0.000%	31	6,849	-99.286%
2026-01-07	4.3500	4.3500	4.2000	4.2000	-1.176%	2	6,861	-99.286%
2026-01-06	3.7100	4.5000	3.6400	4.2500	-5.556%	6,775	6,861	-99.294%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+32.743%	1	316	-99.333%
2026-01-02	2.9700	3.3900	2.9700	3.3900	+43.644%	23	316	-99.115%
2025-12-31	2.5500	2.5500	2.3100	2.3600	-12.593%	100	305	-98.729%
2025-12-30	2.7000	2.8500	2.3000	2.7000	-15.888%	72	305	-98.889%
2025-12-26	3.2100	3.2100	3.2100	3.2100	+15.468%	20	234	-99.065%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-0.358%	2	234	-98.921%
2025-12-16	3.0000	3.0300	2.5100	2.7900	-14.154%	10	236	-98.925%
2025-12-15	3.8700	3.8700	3.2500	3.2500	-35.000%	28	235	-99.077%
2025-12-12	4.8300	5.0100	4.8300	5.0000	+5.263%	22	250	-99.400%
2025-12-11	4.2500	4.7500	4.2500	4.7500	-11.215%	21	235	-99.368%
2025-12-10	5.3500	5.4000	5.3500	5.3500	-14.400%	3	224	-99.439%
2025-12-09	6.8500	6.8500	6.2500	6.2500	+4.167%	13	225	-99.520%
2025-12-08	5.9300	6.0000	5.5000	6.0000	-0.826%	29	231	-99.500%
2025-12-05	5.8000	6.0500	5.8000	6.0500	-5.469%	2	236	-99.504%
2025-12-04	6.7000	6.7000	6.4000	6.4000	+4.918%	100	236	-99.531%
2025-12-03	6.3000	6.6000	6.1000	6.1000	-24.505%	107	311	-99.508%
2025-12-01	8.0600	8.0800	8.0600	8.0800	-10.619%	3	241	-99.629%
2025-11-28	8.6500	9.0400	8.6500	9.0400	+8.785%	45	238	-99.668%
2025-11-26	8.3100	8.3100	8.3100	8.3100	+0.120%	1	192	-99.639%
2025-11-24	8.1300	8.3000	8.1300	8.3000	+27.692%	22	192	-99.639%
2025-11-21	7.5300	8.0000	6.5000	6.5000	-29.348%	39	211	-99.538%
2025-11-20	9.9200	9.9200	9.2000	9.2000	+3.139%	8	215	-99.674%
2025-11-19	10.1200	10.1500	8.9200	8.9200	-9.899%	8	219	-99.664%
2025-11-18	9.5000	9.9000	9.5000	9.9000	+5.996%	8	217	-99.697%
2025-11-17	10.0500	10.0500	9.3400	9.3400	-12.710%	12	209	-99.679%
2025-11-14	9.2600	11.2500	9.2600	10.7000	-0.465%	12	209	-99.720%
2025-11-13	11.6000	11.6000	10.7500	10.7500	-17.308%	135	200	-99.721%
2025-11-12	13.2500	13.2500	12.2000	13.0000	-21.828%	13	197	-99.769%
2025-11-10	19.6600	19.6600	16.6300	16.6300	-6.939%	11	184	-99.820%
2025-11-07	17.0800	18.2300	16.9200	17.8700	+0.960%	49	178	-99.832%
2025-11-06	23.3600	23.3600	17.7000	17.7000	-26.096%	14	136	-99.831%
2025-11-05	20.7200	23.9500	20.7200	23.9500	+21.266%	112	139	-99.875%
2025-11-04	19.0000	22.9000	18.1500	19.7500	0.000%	35	0	-99.848%

.dark-mode .R81qsq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R81qsq{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C110IREN Sep 18 2026 110.00 Call (IREN260918C00110000)option OPRA

IREN20260918C110
IREN Sep 18 2026 110.00 Call (IREN260918C00110000)
option OPRA