Dark

IREN20260918C35
IREN Sep 18 2026 35.00 Call (IREN260918C00035000)
option OPRA

EOD

Aug 20, 2026

8.50-5.028%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.2000	9.2000	8.5000	8.5000	-5.028%	6	1,059	0.000%
2026-08-19	7.2300	9.8500	6.8500	8.9500	-0.556%	143	1,059	-5.028%
2026-08-18	10.0500	11.0000	8.6100	9.0000	-21.122%	52	1,087	-5.556%
2026-08-17	10.7200	12.6500	10.7200	11.4100	+7.642%	23	1,094	-25.504%
2026-08-14	11.2100	11.5000	10.4500	10.6000	-5.442%	100	1,092	-19.811%
2026-08-13	12.7000	15.1700	11.1000	11.2100	+6.256%	403	1,170	-24.175%
2026-08-12	10.5700	10.8500	9.2500	10.5500	+34.910%	73	1,269	-19.431%
2026-08-11	8.2000	8.6700	7.5000	7.8200	+7.123%	27	1,276	+8.696%
2026-08-10	9.4100	9.4100	7.3000	7.3000	-21.925%	50	1,279	+16.438%
2026-08-07	7.7000	9.3500	7.7000	9.3500	+17.610%	24	1,243	-9.091%
2026-08-06	7.1500	8.8000	7.1500	7.9500	-3.167%	11	1,244	+6.918%
2026-08-05	9.8100	9.8100	8.2000	8.2100	-18.713%	85	1,244	+3.532%
2026-08-04	10.0900	11.0000	9.4400	10.1000	+9.544%	31	1,241	-15.842%
2026-08-03	7.3000	9.4200	7.3000	9.2200	+25.442%	67	1,257	-7.809%
2026-07-31	10.0500	10.0500	6.5000	7.3500	-10.909%	116	1,283	+15.646%
2026-07-30	5.3900	8.3000	5.3000	8.2500	+108.861%	373	1,238	+3.030%
2026-07-29	5.7500	6.1500	3.7600	3.9500	-35.246%	1,117	1,295	+115.190%
2026-07-28	6.0000	6.6000	5.5000	6.1000	-22.293%	601	1,043	+39.344%
2026-07-27	7.7900	7.8500	7.0000	7.8500	-6.880%	62	834	+8.280%
2026-07-24	10.2500	10.2500	8.4300	8.4300	-19.714%	50	810	+0.830%
2026-07-23	11.8500	13.0000	10.5000	10.5000	-10.714%	38	804	-19.048%
2026-07-22	12.4200	12.8100	11.7600	11.7600	-3.843%	20	810	-27.721%
2026-07-21	11.7000	12.3500	11.5800	12.2300	+10.180%	230	808	-30.499%
2026-07-20	8.3700	11.4000	8.3700	11.1000	+68.182%	242	780	-23.423%
2026-07-17	6.5000	7.3000	5.9200	6.6000	-14.839%	206	764	+28.788%
2026-07-16	8.3800	8.3800	7.1000	7.7500	-26.190%	174	725	+9.677%
2026-07-15	10.3000	10.5000	9.3000	10.5000	+9.261%	42	691	-19.048%
2026-07-14	10.1800	10.1800	9.1000	9.6100	+1.158%	11	697	-11.550%
2026-07-13	11.3000	11.6500	9.5000	9.5000	-21.875%	58	692	-10.526%
2026-07-10	11.4000	12.4500	10.6000	12.1600	-5.736%	10	684	-30.099%
2026-07-09	12.9000	12.9000	12.9000	12.9000	+9.322%	2	681	-34.109%
2026-07-08	11.7500	13.1000	11.7500	11.8000	+1.900%	11	681	-27.966%
2026-07-07	12.5000	12.5400	10.7500	11.5800	-17.108%	20	685	-26.598%
2026-07-06	12.8000	14.3500	12.8000	13.9700	+32.417%	14	687	-39.155%
2026-07-02	12.4500	12.9000	9.8000	10.5500	-27.789%	23	694	-19.431%
2026-06-30	14.6100	14.6100	14.6100	14.6100	+2.526%	146	694	-41.821%
2026-06-29	17.7500	17.7500	14.2500	14.2500	-10.938%	4	695	-40.351%
2026-06-26	15.3400	16.0000	15.3400	16.0000	-10.163%	4	694	-46.875%
2026-06-25	16.9100	17.8100	16.9100	17.8100	-10.950%	3	694	-52.274%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-12.281%	3	694	-57.500%
2026-06-23	22.6000	22.8500	22.6000	22.8000	-8.323%	10	694	-62.719%
2026-06-22	24.7000	25.0000	24.7000	24.8700	-5.617%	9	695	-65.822%
2026-06-17	26.3500	26.3500	26.3500	26.3500	-3.867%	140	836	-67.742%
2026-06-16	27.4100	27.4100	27.4100	27.4100	-8.266%	8	836	-68.989%
2026-06-15	28.7500	29.8800	28.7500	29.8800	+10.667%	2	832	-71.553%
2026-06-12	27.7700	27.7700	27.0000	27.0000	0.000%	3	833	-68.519%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+13.684%	24	835	-68.519%
2026-06-05	23.7500	23.7500	23.7500	23.7500	-34.392%	3	835	-64.211%
2026-06-03	36.2000	36.2000	36.2000	36.2000	+1.117%	1	832	-76.519%
2026-06-02	32.5800	35.8000	32.5800	35.8000	+19.333%	3	833	-76.257%
2026-05-29	30.2500	30.2500	30.0000	30.0000	-8.341%	4	833	-71.667%
2026-05-28	32.7000	33.9500	32.6500	32.7300	-7.932%	35	833	-74.030%
2026-05-27	33.8800	35.5500	33.8800	35.5500	+26.964%	13	825	-76.090%
2026-05-26	28.0000	28.0000	28.0000	28.0000	+5.940%	1	835	-69.643%
2026-05-22	26.3500	26.4300	26.3500	26.4300	+1.968%	3	836	-67.840%
2026-05-21	24.6000	25.9200	24.6000	25.9200	+18.356%	2	836	-67.207%
2026-05-20	21.9000	21.9000	21.9000	21.9000	+20.661%	1	836	-61.187%
2026-05-19	16.6000	18.1500	16.6000	18.1500	-26.991%	3	835	-53.168%
2026-05-12	24.7800	24.8600	24.7800	24.8600	-15.614%	2	835	-65.809%
2026-05-11	29.4600	29.4600	29.4600	29.4600	-1.636%	1	835	-71.147%
2026-05-08	29.9500	31.2000	29.9500	29.9500	+13.878%	47	835	-71.619%
2026-05-07	28.2000	30.0000	26.3000	26.3000	-10.666%	4	856	-67.681%
2026-05-06	26.8000	29.4400	26.8000	29.4400	+18.328%	5	856	-71.128%
2026-05-05	21.8400	24.8800	21.8400	24.8800	+22.682%	4	860	-65.836%
2026-05-04	19.8800	20.2800	19.8800	20.2800	+26.829%	3	863	-58.087%
2026-04-30	15.2700	15.9900	15.2700	15.9900	+9.521%	7	865	-46.842%
2026-04-29	15.4500	15.4500	14.6000	14.6000	-5.928%	3	864	-41.781%
2026-04-28	15.4800	15.5200	15.4800	15.5200	-27.409%	2	866	-45.232%
2026-04-24	21.3000	21.3800	21.3000	21.3800	-4.978%	3	864	-60.243%
2026-04-23	20.0000	22.5000	20.0000	22.5000	+20.128%	15	863	-62.222%
2026-04-22	18.0000	18.9400	17.8900	18.7300	+10.176%	31	866	-54.618%
2026-04-21	16.8900	17.0000	16.8900	17.0000	-10.432%	17	857	-50.000%
2026-04-20	20.0000	20.0000	18.9800	18.9800	+4.286%	4	857	-55.216%
2026-04-17	17.7000	18.2000	17.7000	18.2000	+3.292%	14	858	-53.297%
2026-04-16	18.6000	18.6500	16.5000	17.6200	+0.801%	9	859	-51.759%
2026-04-15	17.9600	17.9600	17.3500	17.4800	-2.346%	33	856	-51.373%
2026-04-14	16.5000	18.0000	16.5000	17.9000	+32.593%	34	841	-52.514%
2026-04-13	11.2700	13.5300	11.2700	13.5000	+8.000%	19	854	-37.037%
2026-04-10	10.7300	12.5000	10.7300	12.5000	+19.048%	18	858	-32.000%
2026-04-09	10.4900	10.7500	10.3000	10.5000	+0.287%	12	873	-19.048%
2026-04-08	10.4700	10.4700	10.4700	10.4700	+27.063%	1	871	-18.816%
2026-04-07	8.6500	8.6500	8.2400	8.2400	-13.263%	13	871	+3.155%
2026-04-06	9.5000	9.5000	9.1500	9.5000	+2.814%	6	870	-10.526%
2026-04-02	8.0600	9.3300	8.0600	9.2400	-1.702%	17	868	-8.009%
2026-04-01	9.0500	9.9500	9.0000	9.4000	+7.429%	22	868	-9.574%
2026-03-31	8.0500	8.7800	7.7000	8.7500	+21.191%	43	867	-2.857%
2026-03-30	8.5000	8.6000	7.2200	7.2200	-25.026%	184	870	+17.729%
2026-03-27	10.1000	10.1000	9.6300	9.6300	-14.779%	5	711	-11.734%
2026-03-26	12.9300	13.0000	11.3000	11.3000	-20.534%	14	707	-24.779%
2026-03-25	14.2200	14.2200	14.2200	14.2200	-14.079%	1	694	-40.225%
2026-03-23	16.5000	16.5500	16.5000	16.5500	+28.394%	3	694	-48.640%
2026-03-20	12.9500	12.9500	12.8900	12.8900	-12.905%	2	697	-34.057%
2026-03-19	13.8000	14.8000	13.8000	14.8000	-2.310%	46	696	-42.568%
2026-03-18	15.1500	15.1500	15.1500	15.1500	-10.142%	3	650	-43.894%
2026-03-16	17.7000	17.7000	16.8600	16.8600	+6.709%	14	653	-49.585%
2026-03-13	15.7500	15.8000	15.7500	15.8000	+3.066%	3	652	-46.203%
2026-03-11	13.8000	15.8800	13.8000	15.3300	+17.023%	19	653	-44.553%
2026-03-10	13.5000	13.6300	13.0900	13.1000	-2.239%	21	655	-35.115%
2026-03-09	11.8800	13.4000	11.8800	13.4000	+5.929%	18	663	-36.567%
2026-03-06	12.8000	12.8000	12.6500	12.6500	-9.319%	2	651	-32.806%
2026-03-05	14.3000	14.5000	13.9500	13.9500	-17.699%	22	651	-39.068%
2026-03-04	16.9500	16.9500	16.9500	16.9500	+13.000%	2	639	-49.853%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+5.559%	10	641	-43.333%
2026-02-27	14.2100	14.2100	14.2100	14.2100	-20.570%	2	651	-40.183%
2026-02-24	17.8900	17.8900	17.8900	17.8900	+12.587%	1	649	-52.487%
2026-02-23	15.8900	15.8900	15.8900	15.8900	-6.529%	1	648	-46.507%
2026-02-20	17.0000	17.0000	17.0000	17.0000	-0.468%	2	649	-50.000%
2026-02-13	17.1100	17.1100	17.0800	17.0800	+10.765%	2	649	-50.234%
2026-02-12	15.4200	15.4200	15.4200	15.4200	-5.108%	1	649	-44.877%
2026-02-11	17.4000	17.4000	16.2500	16.2500	-18.750%	8	649	-47.692%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-3.382%	1	650	-57.500%
2026-02-09	19.3000	20.7500	19.3000	20.7000	+18.761%	8	649	-58.937%
2026-02-06	14.5700	17.7700	13.8500	17.4300	+10.316%	15	648	-51.234%
2026-02-05	18.2000	18.2000	15.8000	15.8000	-22.927%	7	644	-46.203%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-28.322%	5	645	-58.537%
2026-01-30	28.0000	28.6000	28.0000	28.6000	-9.206%	2	650	-70.280%
2026-01-27	30.0000	31.5000	30.0000	31.5000	+16.667%	3	650	-73.016%
2026-01-23	27.0000	27.0000	27.0000	27.0000	+4.854%	1	653	-68.519%
2026-01-22	25.7500	25.7500	25.7500	25.7500	+13.087%	1	654	-66.990%
2026-01-21	25.0000	25.0000	22.0000	22.7700	-21.483%	5	654	-62.670%
2026-01-20	29.0000	29.0000	29.0000	29.0000	-3.333%	1	649	-70.690%
2026-01-16	27.3300	30.0900	27.3300	30.0000	+13.636%	20	666	-71.667%
2026-01-15	25.4000	26.4000	25.0000	26.4000	+4.183%	13	666	-67.803%
2026-01-14	25.3400	25.3400	25.3400	25.3400	+1.360%	1	666	-66.456%
2026-01-13	24.0000	25.0000	24.0000	25.0000	+5.932%	7	667	-66.000%
2026-01-12	22.3500	23.6000	21.7500	23.6000	+12.649%	17	669	-63.983%
2026-01-09	21.7700	22.4000	20.9500	20.9500	+4.750%	8	675	-59.427%
2026-01-08	18.1500	20.0000	18.1500	20.0000	+6.667%	2	680	-57.500%
2026-01-07	19.0000	19.3000	18.7500	18.7500	-3.599%	3	681	-54.667%
2026-01-06	20.5000	20.5000	18.0000	19.4500	-8.728%	11	678	-56.298%
2026-01-05	20.0000	21.3100	19.8000	21.3100	+36.603%	18	679	-60.113%
2026-01-02	15.6000	15.6000	15.6000	15.6000	+20.930%	1	693	-45.513%
2025-12-31	13.5000	13.5000	12.9000	12.9000	-10.727%	6	693	-34.109%
2025-12-30	14.7100	14.7500	14.3500	14.4500	-3.667%	7	693	-41.176%
2025-12-29	15.8000	15.8000	15.0000	15.0000	-8.815%	11	689	-43.333%
2025-12-26	15.2200	16.4500	15.2200	16.4500	-4.193%	8	682	-48.328%
2025-12-22	18.0000	18.0000	17.0000	17.1700	+12.738%	16	677	-50.495%
2025-12-19	13.2000	15.2300	13.2000	15.2300	+13.403%	7	684	-44.189%
2025-12-18	13.3400	13.6500	13.3400	13.4300	+12.104%	8	684	-36.709%
2025-12-17	13.5000	13.6900	11.9800	11.9800	-13.188%	12	680	-29.048%
2025-12-16	12.8100	13.8000	11.9500	13.8000	+4.545%	80	674	-38.406%
2025-12-15	16.7500	16.7500	13.1100	13.2000	-21.429%	30	641	-35.606%
2025-12-12	18.5000	18.5000	16.7400	16.8000	-10.160%	21	634	-49.405%
2025-12-11	17.7700	18.7000	17.7100	18.7000	+2.747%	12	634	-54.545%
2025-12-03	18.4500	18.4500	18.1200	18.2000	-3.448%	4	631	-53.297%
2025-12-02	21.6200	21.6200	18.8500	18.8500	-22.075%	4	629	-54.907%
2025-12-01	23.7200	24.1900	23.7200	24.1900	+0.792%	24	631	-64.862%
2025-11-28	26.8800	26.8800	24.0000	24.0000	+1.309%	9	630	-64.583%
2025-11-26	23.5000	23.6900	23.0000	23.6900	-1.292%	24	598	-64.120%
2025-11-24	24.0000	24.0000	24.0000	24.0000	+26.316%	1	598	-64.583%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-21.260%	150	597	-55.263%
2025-11-20	28.7000	28.7000	24.0800	24.1300	+0.752%	4	747	-64.774%
2025-11-19	23.9500	23.9500	23.9500	23.9500	-1.643%	1	748	-64.509%
2025-11-17	23.3100	24.3500	23.3100	24.3500	-2.600%	6	748	-65.092%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-4.943%	1	750	-66.000%
2025-11-13	26.3000	26.3000	26.3000	26.3000	-18.450%	3	749	-67.681%
2025-11-11	32.8500	32.8500	32.0000	32.2500	-9.155%	6	748	-73.643%
2025-11-10	35.5000	35.5000	35.5000	35.5000	-17.442%	1	748	-76.056%
2025-11-06	44.4100	44.4100	43.0000	43.0000	-14.172%	6	748	-80.233%
2025-11-05	48.0000	50.1000	48.0000	50.1000	+11.210%	6	746	-83.034%
2025-11-04	45.0500	45.0500	45.0500	45.0500	+8.738%	1	747	-81.132%
2025-11-03	47.0600	48.2000	41.4300	41.4300	+15.083%	667	1,096	-79.483%
2025-10-24	36.0000	36.0000	36.0000	36.0000	+10.260%	1	1,096	-76.389%
2025-10-23	32.6500	32.6500	32.6500	32.6500	+12.976%	2	1,096	-73.966%
2025-10-22	29.1000	29.1000	27.3900	28.9000	-14.497%	31	1,096	-70.588%
2025-10-21	33.8000	33.8000	33.8000	33.8000	-0.500%	3	1,126	-74.852%
2025-10-20	33.9700	33.9700	33.9700	33.9700	-5.112%	4	1,129	-74.978%
2025-10-17	35.0000	35.8000	35.0000	35.8000	-8.440%	4	1,133	-76.257%
2025-10-16	42.1000	42.1000	39.1000	39.1000	-11.897%	3	1,135	-78.261%
2025-10-15	47.3000	47.3000	44.2700	44.3800	+22.259%	6	1,136	-80.847%
2025-10-10	42.2500	42.3500	36.3000	36.3000	+1.624%	10	1,140	-76.584%
2025-10-08	35.3500	35.7200	35.3500	35.7200	-5.503%	7	1,139	-76.204%
2025-10-07	35.7500	37.8000	34.0000	37.8000	+13.548%	23	1,139	-77.513%
2025-10-06	32.0500	33.2900	31.7000	33.2900	+20.923%	5	1,142	-74.467%
2025-10-03	27.2500	27.7000	27.0300	27.5300	+12.093%	10	1,147	-69.125%
2025-10-02	26.1600	26.1600	23.7700	24.5600	-0.968%	5	1,156	-65.391%
2025-09-30	23.4700	24.8500	23.4700	24.8000	+4.641%	665	1,157	-65.726%
2025-09-29	23.3500	23.9000	23.0200	23.7000	+17.618%	9	501	-64.135%
2025-09-26	21.0000	21.0000	19.4700	20.1500	-16.907%	39	492	-57.816%
2025-09-25	21.9500	25.9000	21.9500	24.2500	0.000%	155	471	-64.948%
2025-09-24	22.6000	26.0000	22.6000	24.2500	+28.579%	72	320	-64.948%
2025-09-23	18.3000	20.8000	18.3000	18.8600	+1.398%	34	321	-54.931%
2025-09-22	18.2400	18.8000	18.2400	18.6000	+14.815%	12	292	-54.301%
2025-09-19	15.2200	16.2000	14.7500	16.2000	+16.547%	30	299	-47.531%
2025-09-18	14.9400	14.9400	13.8500	13.9000	-4.138%	34	297	-38.849%
2025-09-17	13.3800	14.5000	13.3200	14.5000	+5.072%	18	293	-41.379%
2025-09-16	14.3400	15.3500	13.0500	13.8000	-11.821%	56	283	-38.406%
2025-09-15	13.1000	15.6500	12.5000	15.6500	+23.228%	98	317	-45.687%
2025-09-12	11.4500	12.7000	11.2500	12.7000	+10.627%	29	223	-33.071%
2025-09-11	10.7200	12.7500	10.7200	11.4800	+1.056%	27	207	-25.958%
2025-09-10	10.6500	11.3600	10.6500	11.3600	+19.203%	24	192	-25.176%
2025-09-09	7.9000	9.6500	7.9000	9.5300	0.000%	210	179	-10.808%

.dark-mode .rr2tdy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rr2tdy{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C35IREN Sep 18 2026 35.00 Call (IREN260918C00035000)option OPRA

IREN20260918C35
IREN Sep 18 2026 35.00 Call (IREN260918C00035000)
option OPRA