Dark

IREN20260918C37
IREN Sep 18 2026 37.00 Call (IREN260918C00037000)
option OPRA

EOD

Aug 20, 2026

7.41+8.971%(+0.61)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0500	7.6000	7.0500	7.4100	+8.971%	22	915	0.000%
2026-08-19	6.8000	6.8000	6.8000	6.8000	-11.227%	70	910	+8.971%
2026-08-18	8.7500	9.4000	7.6600	7.6600	-30.046%	3	980	-3.264%
2026-08-17	9.1000	10.9500	9.1000	10.9500	+14.660%	31	980	-32.329%
2026-08-14	10.1500	10.1500	9.5500	9.5500	-2.551%	7	986	-22.408%
2026-08-13	13.0400	13.5100	9.8000	9.8000	+15.702%	6	990	-24.388%
2026-08-12	9.8500	10.0000	8.4700	8.4700	+25.481%	67	991	-12.515%
2026-08-11	7.1000	7.5000	6.6300	6.7500	+5.469%	98	1,013	+9.778%
2026-08-10	7.6500	7.6500	6.4000	6.4000	-20.000%	97	1,107	+15.781%
2026-08-07	6.6200	8.0000	6.4900	8.0000	+26.984%	7	1,025	-7.375%
2026-08-06	7.1000	7.7300	6.3000	6.3000	-12.621%	49	1,023	+17.619%
2026-08-05	8.3000	8.4000	7.2100	7.2100	-19.621%	5	1,003	+2.774%
2026-08-04	8.8000	9.8100	8.7000	8.9700	+9.658%	59	1,003	-17.391%
2026-08-03	6.5400	8.1800	6.5400	8.1800	+26.625%	17	1,033	-9.413%
2026-07-31	8.2000	8.2000	5.6000	6.4600	-7.714%	130	1,035	+14.706%
2026-07-30	5.1500	7.5500	4.9600	7.0000	+97.183%	254	1,031	+5.857%
2026-07-29	4.4500	4.4500	3.2900	3.5500	-31.992%	117	1,030	+108.732%
2026-07-28	5.7000	5.8000	4.9000	5.2200	-23.235%	40	940	+41.954%
2026-07-27	7.5500	7.5500	6.1200	6.8000	-10.526%	39	933	+8.971%
2026-07-24	8.7900	9.0000	7.5000	7.6000	-25.123%	49	948	-2.500%
2026-07-23	10.9500	11.6500	10.1500	10.1500	-6.019%	8	963	-26.995%
2026-07-22	11.3500	12.0000	10.8000	10.8000	+3.152%	37	964	-31.389%
2026-07-21	10.2000	10.4700	10.2000	10.4700	+2.146%	2	958	-29.226%
2026-07-20	7.7500	10.2500	7.7400	10.2500	+75.815%	20	958	-27.707%
2026-07-17	5.6200	5.9600	5.6200	5.8300	-12.331%	33	946	+27.101%
2026-07-16	7.0000	7.1500	6.4700	6.6500	-21.302%	35	951	+11.429%
2026-07-15	9.0500	9.5400	8.4500	8.4500	-2.312%	34	950	-12.308%
2026-07-14	8.4000	9.0000	8.0000	8.6500	-11.914%	413	934	-14.335%
2026-07-13	10.0500	10.0500	9.8200	9.8200	-21.377%	3	1,009	-24.542%
2026-07-09	12.3500	12.4900	12.3500	12.4900	+18.165%	40	1,007	-40.673%
2026-07-08	10.5800	10.5800	10.5700	10.5700	+2.621%	2	968	-29.896%
2026-07-07	10.3800	10.3800	10.3000	10.3000	-20.769%	2	969	-28.058%
2026-07-06	13.0000	13.0000	13.0000	13.0000	+37.566%	2	968	-43.000%
2026-07-02	9.5000	9.5000	8.8500	9.4500	-24.400%	24	953	-21.587%
2026-07-01	12.8500	12.8500	12.3500	12.5000	-34.211%	4	953	-40.720%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-32.288%	2	952	-61.000%
2026-06-15	28.1000	28.1000	28.0600	28.0600	+6.895%	18	954	-73.592%
2026-06-12	28.2000	28.2000	26.2500	26.2500	+12.661%	4	960	-71.771%
2026-06-11	23.3000	23.3000	23.3000	23.3000	-15.057%	1	962	-68.197%
2026-06-04	27.4300	27.4300	27.4300	27.4300	-6.922%	1	962	-72.986%
2026-06-01	28.9500	29.4700	28.9500	29.4700	+10.127%	2	962	-74.856%
2026-05-26	26.7600	26.7600	26.7600	26.7600	+65.185%	2	963	-72.309%
2026-05-19	16.2000	16.2000	16.2000	16.2000	-14.737%	2	963	-54.259%
2026-05-18	19.0000	19.0000	19.0000	19.0000	-27.619%	1	964	-61.000%
2026-05-14	26.2500	26.2500	26.2500	26.2500	+19.318%	2	964	-71.771%
2026-05-13	22.0000	22.0000	22.0000	22.0000	-1.566%	2	962	-66.318%
2026-05-11	22.3500	22.3500	22.3500	22.3500	-21.579%	1	962	-66.846%
2026-05-08	29.3700	29.3700	27.9000	28.5000	+1.786%	111	963	-74.000%
2026-05-07	27.2000	28.0500	27.2000	28.0000	+3.245%	3	1,029	-73.536%
2026-05-06	27.5000	27.5000	27.1200	27.1200	+39.077%	3	1,031	-72.677%
2026-05-05	19.5000	19.5000	19.5000	19.5000	+5.405%	1	1,034	-62.000%
2026-05-04	18.8000	18.8000	18.5000	18.5000	+16.425%	2	1,035	-59.946%
2026-05-01	15.7000	15.8900	15.7000	15.8900	+10.347%	6	1,036	-53.367%
2026-04-30	14.4900	14.4900	14.1700	14.4000	+6.116%	5	1,036	-48.542%
2026-04-29	13.5700	13.5700	13.5700	13.5700	-5.436%	2	1,038	-45.394%
2026-04-28	17.1000	17.1000	14.3500	14.3500	-20.631%	3	1,038	-48.362%
2026-04-27	18.7200	18.7200	17.9700	18.0800	-7.755%	10	1,036	-59.015%
2026-04-23	20.1500	20.1500	19.6000	19.6000	+12.838%	2	1,036	-62.194%
2026-04-22	16.6100	17.3700	16.6100	17.3700	+13.233%	31	1,035	-57.340%
2026-04-21	16.9500	16.9500	15.3400	15.3400	-13.186%	8	1,033	-51.695%
2026-04-20	18.1900	18.1900	17.6500	17.6700	+4.125%	7	1,033	-58.065%
2026-04-17	17.2000	17.2000	16.9700	16.9700	+1.739%	3	1,038	-56.335%
2026-04-16	16.4800	16.6800	16.4800	16.6800	+1.769%	2	1,039	-55.576%
2026-04-15	16.8400	16.8700	16.0000	16.3900	+0.122%	78	1,039	-54.790%
2026-04-14	16.0000	16.4000	16.0000	16.3700	+19.055%	18	1,111	-54.734%
2026-04-13	12.4000	14.0000	12.4000	13.7500	+20.614%	15	1,120	-46.109%
2026-04-10	11.4000	11.4500	11.4000	11.4000	+21.019%	28	1,128	-35.000%
2026-04-09	9.0000	9.8500	8.8200	9.4200	+0.213%	28	1,129	-21.338%
2026-04-08	9.2200	9.6900	9.1000	9.4000	+10.980%	632	1,141	-21.170%
2026-04-07	8.5500	8.5500	8.4700	8.4700	+0.833%	2	574	-12.515%
2026-04-06	8.5700	8.5700	8.4000	8.4000	-2.665%	18	572	-11.786%
2026-04-02	8.6300	8.6300	8.6300	8.6300	+0.466%	5	564	-14.137%
2026-04-01	8.7100	8.7100	8.3700	8.5900	+3.369%	17	564	-13.737%
2026-03-31	7.4500	8.3100	7.4500	8.3100	+14.779%	8	556	-10.830%
2026-03-30	8.9000	8.9000	7.2400	7.2400	-19.106%	32	549	+2.348%
2026-03-27	9.4300	9.4500	8.9500	8.9500	-17.890%	10	525	-17.207%
2026-03-26	10.8000	10.9000	10.8000	10.9000	-19.259%	4	519	-32.018%
2026-03-19	12.7500	13.5000	12.7500	13.5000	-10.891%	6	515	-45.111%
2026-03-17	15.1500	15.1500	15.1500	15.1500	-6.769%	5	515	-51.089%
2026-03-16	16.2500	16.2500	16.2500	16.2500	+9.428%	1	515	-54.400%
2026-03-13	15.2200	15.4100	14.8500	14.8500	+16.016%	4	516	-50.101%
2026-03-12	12.7400	12.8000	12.7400	12.8000	-5.185%	2	516	-42.109%
2026-03-11	14.4300	14.6500	13.5000	13.5000	+5.882%	7	517	-45.111%
2026-03-10	12.7800	12.7800	12.7500	12.7500	+13.535%	2	521	-41.882%
2026-03-09	11.1900	11.5600	11.1900	11.2300	-3.605%	11	520	-34.016%
2026-03-06	12.5000	12.5000	11.5500	11.6500	-11.069%	15	528	-36.395%
2026-03-05	13.3000	14.0000	13.1000	13.1000	-17.089%	3	523	-43.435%
2026-03-04	15.8000	15.8000	15.8000	15.8000	+24.409%	2	524	-53.101%
2026-03-03	12.7500	12.9500	12.7000	12.7000	-4.583%	12	526	-41.654%
2026-03-02	13.3100	13.3100	13.3100	13.3100	-7.889%	1	514	-44.328%
2026-02-23	14.7000	14.7000	14.4500	14.4500	-1.298%	3	513	-48.720%
2026-02-17	12.5500	14.6400	12.5500	14.6400	-8.842%	2	510	-49.385%
2026-02-13	16.0600	16.0600	16.0600	16.0600	-0.619%	10	520	-53.861%
2026-02-11	14.4000	16.1600	14.4000	16.1600	-10.222%	11	520	-54.146%
2026-02-10	17.0000	18.0000	17.0000	18.0000	-8.722%	2	511	-58.833%
2026-02-09	16.7700	19.7200	16.6400	19.7200	+26.817%	44	511	-62.424%
2026-02-06	14.3400	15.5500	14.3400	15.5500	-30.580%	31	476	-52.347%
2026-02-04	22.4000	22.4000	22.4000	22.4000	+0.674%	1	445	-66.920%
2026-02-02	22.2500	22.2500	22.2500	22.2500	-14.357%	20	446	-66.697%
2026-01-30	25.9800	25.9800	25.9800	25.9800	-18.939%	2	426	-71.478%
2026-01-28	32.0000	32.0500	32.0000	32.0500	+17.615%	2	424	-76.880%
2026-01-23	27.2500	27.2500	27.2500	27.2500	+11.043%	1	426	-72.807%
2026-01-22	24.5400	24.5400	24.5400	24.5400	-2.231%	1	426	-69.804%
2026-01-21	25.1000	25.1000	25.1000	25.1000	+0.803%	1	425	-70.478%
2026-01-20	26.0000	26.0000	24.9000	24.9000	-10.912%	8	425	-70.241%
2026-01-16	26.5500	27.9500	26.5500	27.9500	+24.222%	4	435	-73.488%
2026-01-13	22.5000	22.5000	22.5000	22.5000	-1.532%	4	435	-67.067%
2026-01-12	19.4000	22.8500	19.3500	22.8500	+14.250%	15	437	-67.571%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+6.838%	3	437	-62.950%
2026-01-06	18.7200	18.7200	18.7200	18.7200	-7.097%	2	440	-60.417%
2026-01-05	18.0000	20.2000	18.0000	20.1500	+40.223%	20	440	-63.226%
2026-01-02	14.2500	14.3700	14.2500	14.3700	-3.232%	4	450	-48.434%
2025-12-26	14.8500	14.8500	14.8500	14.8500	-6.131%	4	450	-50.101%
2025-12-24	15.8200	15.8200	15.8200	15.8200	+17.098%	2	446	-53.161%
2025-12-19	13.7000	14.6500	13.5100	13.5100	+8.952%	29	446	-45.152%
2025-12-18	13.0500	13.0500	12.4000	12.4000	+10.222%	8	465	-40.242%
2025-12-17	13.7000	13.7000	11.2500	11.2500	-0.442%	19	459	-34.133%
2025-12-16	11.2500	11.3000	11.2500	11.3000	-13.077%	2	451	-34.425%
2025-12-15	13.3000	14.4000	12.9500	13.0000	-17.722%	34	451	-43.000%
2025-12-12	17.1500	17.1500	15.5500	15.8000	-11.236%	9	419	-53.101%
2025-12-11	17.0000	17.9500	17.0000	17.8000	-7.532%	11	414	-58.371%
2025-12-10	19.6200	19.6200	19.2500	19.2500	-8.681%	10	411	-61.506%
2025-12-09	21.0000	21.7400	21.0000	21.0800	+3.842%	7	415	-64.848%
2025-12-08	20.2700	20.3000	19.0000	20.3000	0.000%	14	410	-63.498%
2025-12-05	20.3000	20.3000	20.3000	20.3000	+5.729%	2	406	-63.498%
2025-12-03	18.4100	19.2000	18.4100	19.2000	+1.053%	4	404	-61.406%
2025-12-02	22.2000	22.2000	19.0000	19.0000	-22.449%	3	403	-61.000%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+2.041%	2	400	-69.755%
2025-11-24	24.0100	24.0100	24.0100	24.0100	+17.408%	2	402	-69.138%
2025-11-21	20.4500	20.4500	20.4500	20.4500	-11.087%	3	402	-63.765%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+3.139%	2	399	-67.783%
2025-11-19	27.1000	27.1000	22.3000	22.3000	-11.191%	7	401	-66.771%
2025-11-18	25.1100	25.1100	25.1100	25.1100	+0.440%	1	402	-70.490%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-3.101%	3	401	-70.360%
2025-11-13	25.6900	25.8000	25.6900	25.8000	-17.148%	9	398	-71.279%
2025-11-11	31.1400	31.1400	31.1400	31.1400	-16.200%	10	397	-76.204%
2025-11-10	37.1600	37.1600	37.1600	37.1600	+3.366%	1	402	-80.059%
2025-11-07	35.9500	35.9500	35.9500	35.9500	-11.562%	1	402	-79.388%
2025-11-06	43.8000	43.8000	40.6500	40.6500	-11.630%	4	403	-81.771%
2025-11-03	45.6500	47.0000	45.6500	46.0000	+38.471%	9	408	-83.891%
2025-10-30	34.2700	34.2700	33.2200	33.2200	-17.198%	14	408	-77.694%
2025-10-28	40.1000	40.1200	40.1000	40.1200	+2.295%	3	412	-81.530%
2025-10-27	39.2200	39.2200	39.2200	39.2200	+9.983%	1	414	-81.107%
2025-10-24	36.8500	36.8500	35.6600	35.6600	+21.458%	2	414	-79.220%
2025-10-23	29.3600	29.3600	29.3600	29.3600	+4.521%	3	412	-74.762%
2025-10-22	28.0900	28.0900	28.0900	28.0900	-10.141%	2	415	-73.621%
2025-10-21	31.2000	31.2600	31.2000	31.2600	-6.714%	13	417	-76.296%
2025-10-20	36.3000	36.3000	33.5100	33.5100	-5.871%	6	424	-77.887%
2025-10-17	34.0000	36.7000	34.0000	35.6000	-7.292%	13	424	-79.185%
2025-10-16	39.6900	39.6900	38.4000	38.4000	-10.280%	14	436	-80.703%
2025-10-15	45.1000	45.1000	42.8000	42.8000	+0.234%	2	450	-82.687%
2025-10-14	38.3100	42.7000	38.3100	42.7000	+8.790%	5	450	-82.646%
2025-10-13	41.6000	41.6000	39.2500	39.2500	+5.087%	11	451	-81.121%
2025-10-10	37.3500	37.3500	37.3500	37.3500	-2.455%	1	460	-80.161%
2025-10-09	38.2900	38.2900	38.2900	38.2900	+8.347%	1	459	-80.648%
2025-10-08	35.3000	35.3400	35.3000	35.3400	-3.627%	2	459	-79.032%
2025-10-07	33.4400	36.6700	33.4400	36.6700	+16.265%	15	457	-79.793%
2025-10-06	31.5400	31.5400	31.5400	31.5400	+19.470%	5	464	-76.506%
2025-10-03	23.9900	26.4000	23.9900	26.4000	+9.091%	26	459	-71.932%
2025-10-02	24.8700	24.8700	24.0500	24.2000	-0.616%	8	464	-69.380%
2025-10-01	24.3500	24.3500	24.3500	24.3500	+3.397%	1	460	-69.569%
2025-09-30	23.5500	24.6500	23.5500	23.5500	+1.640%	8	459	-68.535%
2025-09-29	23.1700	23.1700	23.1700	23.1700	-5.660%	2	459	-68.019%
2025-09-25	22.3500	25.1000	21.0000	24.5600	+5.408%	84	457	-69.829%
2025-09-24	22.8500	25.1500	22.8500	23.3000	+23.280%	41	391	-68.197%
2025-09-23	18.9000	18.9000	18.9000	18.9000	+3.562%	2	351	-60.794%
2025-09-22	17.2000	18.2500	16.3000	18.2500	+19.672%	26	349	-59.397%
2025-09-19	14.5800	15.2500	14.5800	15.2500	+1.667%	3	351	-51.410%
2025-09-18	14.7000	15.0000	13.9500	15.0000	+4.530%	23	351	-50.600%
2025-09-17	12.5700	14.8500	12.5700	14.3500	+7.895%	18	329	-48.362%
2025-09-16	13.9000	13.9000	13.3000	13.3000	+2.308%	17	318	-44.286%
2025-09-15	12.8000	13.0000	11.8900	13.0000	+17.117%	552	305	-43.000%
2025-09-12	11.1000	11.1000	11.1000	11.1000	+4.225%	20	599	-33.243%
2025-09-11	11.4000	11.4000	10.6500	10.6500	+5.446%	77	619	-30.423%
2025-09-10	10.1000	10.6000	9.7400	10.1000	0.000%	543	542	-26.634%

.dark-mode .HpQzFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpQzFd{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C37IREN Sep 18 2026 37.00 Call (IREN260918C00037000)option OPRA

IREN20260918C37
IREN Sep 18 2026 37.00 Call (IREN260918C00037000)
option OPRA