Dark

IREN20260918C30
IREN Sep 18 2026 30.00 Call (IREN260918C00030000)
option OPRA

EOD

Aug 20, 2026

13.40+2.840%(+0.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.9500	13.4000	12.9500	13.4000	+2.840%	6	1,191	0.000%
2026-08-19	13.3100	14.0000	13.0300	13.0300	+4.240%	7	1,187	+2.840%
2026-08-18	14.4700	14.4700	12.5000	12.5000	-23.547%	583	1,188	+7.200%
2026-08-17	16.3500	16.5600	16.3500	16.3500	+4.741%	4	1,332	-18.043%
2026-08-14	16.9000	16.9000	15.5400	15.6100	-0.573%	22	1,336	-14.158%
2026-08-13	16.8500	19.3600	15.7000	15.7000	+7.904%	34	1,335	-14.650%
2026-08-12	14.9500	15.0000	13.1000	14.5500	+25.431%	45	1,363	-7.904%
2026-08-11	11.5400	11.6000	11.2000	11.6000	+9.228%	12	1,360	+15.517%
2026-08-10	12.2000	12.2000	10.6200	10.6200	-16.378%	89	1,356	+26.177%
2026-08-07	10.0000	12.7000	10.0000	12.7000	+20.837%	30	1,285	+5.512%
2026-08-06	10.6600	12.1300	10.5100	10.5100	-9.083%	249	1,268	+27.498%
2026-08-05	12.2800	12.6700	11.5600	11.5600	-13.213%	30	1,076	+15.917%
2026-08-04	13.3900	13.9000	12.9000	13.3200	+9.630%	100	1,046	+0.601%
2026-08-03	10.7000	12.1500	10.7000	12.1500	+19.704%	10	1,086	+10.288%
2026-07-31	11.0000	11.0300	9.2100	10.1500	-7.727%	231	1,091	+32.020%
2026-07-30	8.1300	11.0000	8.0000	11.0000	+96.429%	135	892	+21.818%
2026-07-29	7.9600	7.9600	5.5100	5.6000	-33.333%	719	952	+139.286%
2026-07-28	8.6000	8.7500	7.6500	8.4000	-18.447%	251	450	+59.524%
2026-07-27	10.0000	10.3000	9.5000	10.3000	-8.036%	27	581	+30.097%
2026-07-24	12.2500	12.3500	11.2000	11.2000	-20.000%	118	594	+19.643%
2026-07-23	15.7500	15.7500	14.0000	14.0000	-4.827%	12	476	-4.286%
2026-07-21	15.3900	15.4500	14.6600	14.7100	+5.071%	97	464	-8.906%
2026-07-20	12.7200	14.3300	12.5000	14.0000	+54.185%	147	430	-4.286%
2026-07-17	8.5200	9.0800	8.5200	9.0800	-6.872%	15	372	+47.577%
2026-07-16	10.0000	10.4000	9.6000	9.7500	-26.966%	17	362	+37.436%
2026-07-15	13.7500	13.7500	11.9500	13.3500	+11.250%	12	367	+0.375%
2026-07-14	13.0500	13.0500	12.0000	12.0000	-7.692%	44	368	+11.667%
2026-07-13	14.0000	14.5100	13.0000	13.0000	-8.836%	13	326	+3.077%
2026-07-10	14.4200	14.5000	14.2600	14.2600	-11.703%	73	314	-6.031%
2026-07-09	16.1500	16.1500	16.1500	16.1500	+1.127%	9	293	-17.028%
2026-07-06	15.7500	15.9700	15.7500	15.9700	+21.908%	11	284	-16.093%
2026-07-02	15.0000	15.0000	12.3500	13.1000	-32.474%	68	223	+2.290%
2026-06-29	19.4000	19.4000	19.4000	19.4000	+2.646%	3	223	-30.928%
2026-06-26	18.9000	18.9000	18.9000	18.9000	-5.500%	1	220	-29.101%
2026-06-25	20.0000	20.0000	20.0000	20.0000	-7.621%	5	219	-33.000%
2026-06-24	23.5800	23.5800	21.6500	21.6500	-24.957%	26	215	-38.106%
2026-06-22	33.0000	33.0000	28.8500	28.8500	-6.935%	3	234	-53.553%
2026-06-18	30.6500	31.0000	30.6500	31.0000	-1.650%	4	231	-56.774%
2026-06-17	31.5200	31.5200	31.5200	31.5200	+16.310%	1	231	-57.487%
2026-06-09	27.1000	27.1000	27.1000	27.1000	-10.855%	10	231	-50.554%
2026-06-08	30.4000	30.4000	30.4000	30.4000	+17.420%	1	241	-55.921%
2026-06-05	25.8500	25.8900	25.8500	25.8900	-30.794%	2	242	-48.243%
2026-06-01	37.4100	37.4100	37.4100	37.4100	+5.678%	10	242	-64.181%
2026-05-27	35.4000	35.4000	35.4000	35.4000	+11.848%	10	247	-62.147%
2026-05-26	31.6500	31.6500	31.6500	31.6500	+9.138%	10	247	-57.662%
2026-05-22	29.0000	29.0000	29.0000	29.0000	+7.607%	1	237	-53.793%
2026-05-21	26.9500	26.9500	26.9500	26.9500	+18.202%	1	238	-50.278%
2026-05-20	22.8000	22.8000	22.8000	22.8000	+8.057%	2	238	-41.228%
2026-05-19	21.6400	21.6400	21.1000	21.1000	-8.301%	41	262	-36.493%
2026-05-18	23.0100	23.0100	23.0100	23.0100	-14.998%	10	262	-41.764%
2026-05-15	27.0700	27.0700	27.0700	27.0700	-11.967%	1	262	-50.499%
2026-05-14	30.7500	30.7500	30.7500	30.7500	-9.158%	1	252	-56.423%
2026-05-08	37.0000	37.0000	33.0000	33.8500	+1.805%	10	253	-60.414%
2026-05-07	33.2500	33.2500	33.2500	33.2500	+1.527%	2	259	-59.699%
2026-05-06	30.5800	32.7500	30.5800	32.7500	+20.183%	2	261	-59.084%
2026-05-05	23.8300	27.2500	23.8300	27.2500	+31.643%	25	262	-50.826%
2026-05-01	20.7000	20.7000	20.7000	20.7000	+19.102%	2	280	-35.266%
2026-04-29	17.3200	17.4000	17.3200	17.3800	-6.509%	18	280	-22.900%
2026-04-28	19.7300	19.7300	18.2700	18.5900	-17.120%	7	281	-27.918%
2026-04-27	22.4300	22.4300	22.4300	22.4300	-9.190%	2	280	-40.259%
2026-04-23	24.7000	24.7000	24.7000	24.7000	+12.273%	3	282	-45.749%
2026-04-22	22.0000	22.0000	22.0000	22.0000	+3.774%	2	281	-39.091%
2026-04-17	22.0000	22.0000	21.2000	21.2000	+3.063%	4	283	-36.792%
2026-04-16	19.4200	20.5700	19.4000	20.5700	-1.106%	29	287	-34.857%
2026-04-15	20.7700	20.8000	20.7700	20.8000	+0.096%	8	294	-35.577%
2026-04-14	20.7800	20.7800	20.7800	20.7800	+22.235%	1	300	-35.515%
2026-04-13	16.1000	17.0000	15.8800	17.0000	+18.881%	12	300	-21.176%
2026-04-10	14.5000	14.5000	14.3000	14.3000	+19.167%	3	304	-6.294%
2026-04-08	12.6600	12.7200	12.0000	12.0000	+13.101%	10	305	+11.667%
2026-04-07	10.7100	10.7100	10.5400	10.6100	-9.083%	27	301	+26.296%
2026-04-06	11.6700	11.6700	11.6700	11.6700	+2.368%	1	314	+14.824%
2026-04-02	11.4000	11.4000	11.4000	11.4000	+3.636%	5	313	+17.544%
2026-04-01	11.6000	11.6000	11.0000	11.0000	+1.382%	14	313	+21.818%
2026-03-31	10.8500	10.8500	10.8500	10.8500	+16.043%	1	321	+23.502%
2026-03-30	11.3500	11.3500	9.1500	9.3500	-20.154%	62	321	+43.316%
2026-03-27	12.5000	12.5000	11.7100	11.7100	-15.268%	12	312	+14.432%
2026-03-26	15.1000	15.1000	13.8200	13.8200	-17.493%	11	309	-3.039%
2026-03-24	16.7500	16.7500	16.7500	16.7500	-3.680%	4	319	-20.000%
2026-03-23	19.0000	19.0000	17.2500	17.3900	-0.629%	21	319	-22.944%
2026-03-20	17.5000	17.5500	17.5000	17.5000	+7.034%	10	315	-23.429%
2026-03-19	16.3500	16.3500	16.3500	16.3500	-17.632%	3	316	-18.043%
2026-03-16	19.7000	19.8500	19.7000	19.8500	+9.306%	2	313	-32.494%
2026-03-13	18.6000	18.6000	18.1500	18.1600	+10.261%	10	313	-26.211%
2026-03-12	16.4700	16.4700	16.4700	16.4700	-7.211%	1	311	-18.640%
2026-03-11	17.7500	17.7500	17.7500	17.7500	+6.607%	2	312	-24.507%
2026-03-05	17.5200	17.5200	16.5000	16.6500	+4.717%	36	314	-19.520%
2026-03-03	15.8700	15.9000	15.8700	15.9000	-5.188%	6	311	-15.723%
2026-03-02	16.2500	16.7700	16.2500	16.7700	-2.443%	15	305	-20.095%
2026-02-27	17.8200	17.8200	17.1900	17.1900	-14.050%	10	290	-22.048%
2026-02-26	20.7700	20.7700	20.0000	20.0000	-4.762%	8	280	-33.000%
2026-02-25	21.6000	21.6000	21.0000	21.0000	+12.540%	6	266	-36.190%
2026-02-23	18.5500	18.6600	18.5500	18.6600	-4.650%	41	266	-28.189%
2026-02-18	19.5700	19.5700	19.5700	19.5700	+14.444%	1	226	-31.528%
2026-02-13	17.1000	17.1000	17.1000	17.1000	-8.507%	1	225	-21.637%
2026-02-12	18.7500	18.7500	18.6900	18.6900	-4.399%	10	225	-28.304%
2026-02-11	18.7900	19.5500	18.7900	19.5500	-10.362%	12	221	-31.458%
2026-02-09	19.8800	21.8100	19.8800	21.8100	+6.912%	15	231	-38.560%
2026-02-06	16.5600	20.4000	15.9900	20.4000	+6.305%	44	238	-34.314%
2026-02-05	20.0000	20.0000	19.1900	19.1900	-17.249%	11	212	-30.172%
2026-02-04	23.1900	23.1900	23.1900	23.1900	-20.528%	1	202	-42.216%
2026-01-30	31.1500	31.1500	29.1800	29.1800	-21.178%	11	203	-54.078%
2026-01-28	37.0200	37.0200	37.0200	37.0200	+7.304%	1	196	-63.803%
2026-01-27	34.5000	34.5000	34.5000	34.5000	+20.377%	9	197	-61.159%
2026-01-14	28.6600	28.6600	28.6600	28.6600	+2.357%	4	195	-53.245%
2026-01-13	28.0000	28.0000	28.0000	28.0000	+24.444%	2	197	-52.143%
2026-01-12	22.5000	22.5000	22.5000	22.5000	-3.142%	2	199	-40.444%
2026-01-08	22.9800	23.2300	22.9800	23.2300	+10.095%	8	199	-42.316%
2026-01-07	21.1000	21.1000	21.1000	21.1000	-9.829%	2	205	-36.493%
2026-01-06	23.4000	23.4000	23.4000	23.4000	+5.216%	1	205	-42.735%
2026-01-05	21.1000	22.2400	21.1000	22.2400	+17.053%	5	203	-39.748%
2026-01-02	18.5000	19.0000	18.5000	19.0000	+22.186%	2	203	-29.474%
2025-12-31	15.5500	15.5500	15.5500	15.5500	-3.115%	4	209	-13.826%
2025-12-30	16.1000	16.1000	16.0500	16.0500	-18.112%	2	209	-16.511%
2025-12-23	19.6000	19.6000	19.6000	19.6000	+30.233%	1	210	-31.633%
2025-12-18	15.0500	15.0500	15.0500	15.0500	+7.117%	1	211	-10.963%
2025-12-17	15.5000	15.5000	14.0500	14.0500	+0.573%	2	212	-4.626%
2025-12-16	14.9100	15.2000	13.9700	13.9700	-8.393%	14	210	-4.080%
2025-12-15	18.0000	18.0000	15.2500	15.2500	-20.282%	3	204	-12.131%
2025-12-12	20.5000	20.5000	19.1300	19.1300	-8.469%	4	203	-29.953%
2025-12-11	21.5000	21.5000	20.8500	20.9000	-5.000%	4	199	-35.885%
2025-12-10	22.0000	22.0000	22.0000	22.0000	-5.009%	1	198	-39.091%
2025-12-05	23.1600	23.1600	23.1600	23.1600	-1.447%	1	197	-42.142%
2025-12-04	23.5000	23.5000	23.5000	23.5000	+8.295%	1	196	-42.979%
2025-12-03	21.7000	21.7000	21.7000	21.7000	-4.615%	4	195	-38.249%
2025-12-02	22.7500	22.7500	22.7500	22.7500	-13.498%	2	191	-41.099%
2025-12-01	26.0000	26.3000	25.7300	26.3000	-0.942%	13	189	-49.049%
2025-11-28	26.5500	26.5500	26.5500	26.5500	-3.455%	10	178	-49.529%
2025-11-26	26.2000	27.5000	25.5000	27.5000	+7.843%	17	153	-51.273%
2025-11-24	25.3500	25.5000	25.3500	25.5000	+27.500%	12	153	-47.451%
2025-11-21	21.3500	22.3500	20.0000	20.0000	-20.792%	8	153	-33.000%
2025-11-20	27.5700	27.5700	25.2500	25.2500	-9.271%	2	146	-46.931%
2025-11-17	27.8300	27.8300	27.8300	27.8300	+9.094%	5	146	-51.851%
2025-11-14	27.7000	27.7000	25.5100	25.5100	-8.402%	3	146	-47.472%
2025-11-13	29.3000	30.4100	27.8500	27.8500	-22.207%	31	143	-51.885%
2025-11-11	35.0000	35.8000	35.0000	35.8000	-8.205%	2	147	-62.570%
2025-11-07	39.0000	39.0000	39.0000	39.0000	-16.219%	2	146	-65.641%
2025-11-05	46.1900	46.5500	46.1700	46.5500	+2.759%	7	144	-71.214%
2025-11-04	47.8400	48.0000	45.3000	45.3000	+2.838%	15	144	-70.419%
2025-11-03	48.2500	48.2500	44.0500	44.0500	+10.678%	4	143	-69.580%
2025-10-31	39.8000	39.8000	39.8000	39.8000	-4.556%	5	143	-66.332%
2025-10-27	42.7000	42.7000	41.7000	41.7000	+4.642%	2	138	-67.866%
2025-10-24	38.6800	39.8500	38.6800	39.8500	+22.127%	6	138	-66.374%
2025-10-21	35.5000	36.3000	32.6100	32.6300	-17.120%	8	137	-58.933%
2025-10-17	38.4200	39.3700	36.9500	39.3700	-9.076%	8	129	-65.964%
2025-10-16	43.3000	43.3000	43.3000	43.3000	-10.259%	1	131	-69.053%
2025-10-15	49.5000	50.1500	48.2500	48.2500	-1.390%	3	130	-72.228%
2025-10-14	44.8800	49.2000	44.8800	48.9300	+17.904%	6	129	-72.614%
2025-10-13	41.5000	41.5000	41.5000	41.5000	+7.652%	3	133	-67.711%
2025-10-10	40.5500	40.5500	38.2500	38.5500	-4.104%	11	130	-65.240%
2025-10-09	40.2000	40.2000	40.2000	40.2000	+5.789%	1	129	-66.667%
2025-10-08	38.3100	38.3100	35.9600	38.0000	-7.317%	5	130	-64.737%
2025-10-07	38.0000	41.0000	35.2200	41.0000	+38.983%	13	127	-67.317%
2025-10-03	27.8000	29.5000	26.5000	29.5000	+10.239%	4	122	-54.576%
2025-10-02	25.8500	26.7600	25.8500	26.7600	-0.520%	8	122	-49.925%
2025-10-01	27.5000	27.5000	26.9000	26.9000	+20.089%	3	116	-50.186%
2025-09-26	23.3700	23.3700	20.8000	22.4000	-15.312%	32	116	-40.179%
2025-09-25	26.5000	26.5000	26.4500	26.4500	-2.793%	13	123	-49.338%
2025-09-24	27.0500	27.6500	27.0500	27.2100	+32.409%	8	120	-50.753%
2025-09-23	21.2500	21.2500	20.5500	20.5500	-2.837%	24	126	-34.793%
2025-09-22	19.7200	21.1500	19.7200	21.1500	+24.047%	50	123	-36.643%
2025-09-19	17.3400	17.3400	16.5300	17.0500	+1.187%	43	130	-21.408%
2025-09-18	17.1500	17.1500	16.8500	16.8500	+8.710%	19	122	-20.475%
2025-09-17	14.7500	15.6500	14.7500	15.5000	-0.958%	17	136	-13.548%
2025-09-16	16.2500	16.2700	15.6500	15.6500	+7.931%	32	144	-14.377%
2025-09-15	14.3500	15.6000	14.2500	14.5000	+4.693%	45	158	-7.586%
2025-09-12	13.6500	13.8500	13.5500	13.8500	+6.130%	32	119	-3.249%
2025-09-11	13.2500	13.2500	12.9700	13.0500	-1.584%	20	102	+2.682%
2025-09-10	11.7500	13.2600	11.7500	13.2600	+21.540%	63	96	+1.056%
2025-09-09	9.5000	10.9200	9.5000	10.9100	+23.277%	56	57	+22.823%
2025-09-08	8.8500	8.8500	8.8500	8.8500	0.000%	3	3	+51.412%

.dark-mode .Lyz28W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lyz28W{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C30IREN Sep 18 2026 30.00 Call (IREN260918C00030000)option OPRA

IREN20260918C30
IREN Sep 18 2026 30.00 Call (IREN260918C00030000)
option OPRA