Dark

IREN20260918C40
IREN Sep 18 2026 40.00 Call (IREN260918C00040000)
option OPRA

EOD

Jul 1, 2026

10.85-13.200%(-1.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.0000	11.0000	9.8000	10.8500	-13.200%	16	1,111	0.000%
2026-06-30	11.8400	12.5500	11.8400	12.5000	-3.475%	23	1,111	-13.200%
2026-06-29	13.4700	13.4700	11.6500	12.9500	-2.632%	38	1,122	-16.216%
2026-06-26	12.8000	13.7600	12.8000	13.3000	-7.703%	9	1,124	-18.421%
2026-06-25	14.5700	14.5700	14.1500	14.4100	-6.429%	15	1,122	-24.705%
2026-06-24	15.7700	15.7700	15.1800	15.4000	-23.687%	34	1,117	-29.545%
2026-06-23	20.6500	20.6600	19.2500	20.1800	-5.035%	11	1,107	-46.234%
2026-06-22	22.5000	22.5000	21.2500	21.2500	-9.188%	3	1,105	-48.941%
2026-06-18	24.3000	24.3000	23.4000	23.4000	+3.448%	12	1,110	-53.632%
2026-06-17	22.9000	23.0500	22.6000	22.6200	-15.408%	4	1,110	-52.034%
2026-06-15	26.7400	26.7400	26.7400	26.7400	+4.453%	1	1,110	-59.424%
2026-06-12	25.6000	25.6000	25.6000	25.6000	+29.097%	1	1,109	-57.617%
2026-06-11	19.7300	19.8300	19.7300	19.8300	+8.717%	2	1,109	-45.285%
2026-06-10	19.8000	19.8000	18.2400	18.2400	-5.000%	5	1,109	-40.515%
2026-06-09	25.4900	25.4900	19.0000	19.2000	-21.085%	103	1,113	-43.490%
2026-06-08	24.3300	24.3300	24.3300	24.3300	+31.514%	2	1,133	-55.405%
2026-06-05	21.8000	21.8000	18.5000	18.5000	-29.924%	11	1,135	-41.351%
2026-06-04	25.5000	26.4000	25.0000	26.4000	-12.117%	112	1,133	-58.902%
2026-06-03	33.0000	33.0000	30.0400	30.0400	-2.277%	10	1,164	-63.881%
2026-06-02	32.4400	32.4400	30.7400	30.7400	+5.274%	19	1,160	-64.704%
2026-06-01	29.2000	29.2000	29.2000	29.2000	+6.803%	1	1,154	-62.842%
2026-05-29	27.8000	27.8000	26.1000	27.3400	-15.225%	4	1,153	-60.315%
2026-05-27	27.5900	32.2500	26.0000	32.2500	+29.000%	29	1,153	-66.357%
2026-05-26	25.7500	25.7500	24.5300	25.0000	+8.696%	58	1,169	-56.600%
2026-05-22	22.3400	23.0000	22.3400	23.0000	-0.043%	14	1,217	-52.826%
2026-05-21	21.1500	23.0100	21.0000	23.0100	+22.394%	38	1,217	-52.847%
2026-05-20	18.0000	19.0000	18.0000	18.8000	+24.503%	9	1,217	-42.287%
2026-05-19	15.0900	15.8500	13.9500	15.1000	-7.702%	119	1,169	-28.146%
2026-05-18	18.0000	18.0000	15.8000	16.3600	-19.050%	8	1,169	-33.680%
2026-05-15	20.2500	20.2500	19.8500	20.2100	-16.968%	4	1,169	-46.314%
2026-05-14	23.6000	24.3400	23.6000	24.3400	+15.246%	221	1,173	-55.423%
2026-05-13	21.3900	21.3900	20.1800	21.1200	-2.986%	9	1,176	-48.627%
2026-05-12	21.8500	22.8200	19.7800	21.7700	-2.157%	22	1,176	-50.161%
2026-05-11	21.0000	25.7700	21.0000	22.2500	-15.076%	32	1,176	-51.236%
2026-05-08	28.7100	28.7100	25.0000	26.2000	+17.753%	19	1,186	-58.588%
2026-05-07	24.5000	27.1200	22.0000	22.2500	-11.000%	17	1,191	-51.236%
2026-05-06	23.9000	25.7700	22.1400	25.0000	+20.482%	33	1,194	-56.600%
2026-05-05	16.5400	21.6100	16.5400	20.7500	+23.365%	19	1,202	-47.711%
2026-05-04	15.5800	17.5000	15.5800	16.8200	+18.035%	30	1,205	-35.493%
2026-05-01	14.7600	14.7600	14.2500	14.2500	+8.530%	214	1,046	-23.860%
2026-04-30	13.2000	13.3500	12.6800	13.1300	+9.417%	20	1,046	-17.365%
2026-04-29	12.6100	12.6100	11.7800	12.0000	-8.537%	29	1,049	-9.583%
2026-04-28	14.5000	14.5000	13.0000	13.1200	-20.049%	20	1,062	-17.302%
2026-04-27	16.0000	16.5800	16.0000	16.4100	-13.813%	9	1,056	-33.882%
2026-04-24	18.5200	19.0400	18.5200	19.0400	+4.272%	11	1,053	-43.015%
2026-04-23	16.7700	19.4000	16.6100	18.2600	+14.125%	45	1,056	-40.581%
2026-04-22	14.3000	16.0000	14.3000	16.0000	+18.519%	13	1,074	-32.188%
2026-04-21	14.5100	14.5100	13.5000	13.5000	-13.295%	6	1,081	-19.630%
2026-04-20	16.1000	16.1000	15.5700	15.5700	+0.193%	6	1,081	-30.315%
2026-04-17	15.3600	15.5400	15.0000	15.5400	+3.462%	82	1,086	-30.180%
2026-04-16	15.5000	15.5000	13.8000	15.0200	-6.708%	74	1,122	-27.763%
2026-04-15	15.2000	16.1000	14.5000	16.1000	+6.977%	22	1,088	-32.609%
2026-04-14	13.6500	15.1000	13.3900	15.0500	+22.857%	30	1,090	-27.907%
2026-04-13	8.9000	12.5000	8.9000	12.2500	+24.113%	95	1,097	-11.429%
2026-04-10	9.0000	10.8300	9.0000	9.8700	+18.487%	117	1,100	+9.929%
2026-04-09	8.2500	8.8500	8.2500	8.3300	0.000%	25	1,114	+30.252%
2026-04-08	8.2500	8.9700	8.0000	8.3300	+9.605%	65	1,093	+30.252%
2026-04-07	6.9600	7.6000	6.9500	7.6000	+0.264%	51	1,141	+42.763%
2026-04-06	7.7400	7.7400	7.5600	7.5800	+1.882%	27	1,131	+43.140%
2026-04-02	6.1500	7.4400	6.1500	7.4400	+4.202%	127	1,055	+45.833%
2026-04-01	7.8000	7.8000	7.0000	7.1400	+0.281%	446	1,055	+51.961%
2026-03-31	6.6100	7.3000	6.3000	7.1200	+19.664%	119	1,014	+52.388%
2026-03-30	7.9200	7.9200	5.9500	5.9500	-24.107%	44	956	+82.353%
2026-03-27	8.9200	8.9200	7.7000	7.8400	-15.699%	116	937	+38.393%
2026-03-26	11.0000	11.0000	9.3000	9.3000	-19.481%	18	887	+16.667%
2026-03-25	11.5000	11.5500	11.5000	11.5500	-3.750%	2	879	-6.061%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-1.639%	3	877	-9.583%
2026-03-23	14.0000	14.2500	12.2000	12.2000	+9.123%	52	875	-11.066%
2026-03-20	12.7500	12.7500	11.0000	11.1800	-5.093%	17	836	-2.952%
2026-03-19	11.3900	11.7800	11.3000	11.7800	-9.732%	13	820	-7.895%
2026-03-18	12.4500	13.2000	12.4500	13.0500	-5.435%	7	822	-16.858%
2026-03-17	14.3800	14.3800	13.8000	13.8000	-7.939%	4	820	-21.377%
2026-03-16	14.3800	14.9900	14.0000	14.9900	+9.018%	14	822	-27.618%
2026-03-13	13.7700	14.2000	13.4000	13.7500	+19.048%	11	819	-21.091%
2026-03-12	11.7500	12.0000	11.5500	11.5500	-11.832%	9	821	-6.061%
2026-03-11	12.0000	13.7000	12.0000	13.1000	+22.088%	23	814	-17.176%
2026-03-10	11.3200	12.0200	10.7300	10.7300	-5.877%	18	823	+1.118%
2026-03-09	9.8200	11.4000	9.8200	11.4000	+8.057%	80	829	-4.825%
2026-03-06	11.2500	12.3000	10.3000	10.5500	-9.829%	29	780	+2.844%
2026-03-05	12.4800	12.8800	11.4300	11.7000	-20.191%	107	765	-7.265%
2026-03-04	13.0500	14.7000	13.0500	14.6600	+22.575%	23	777	-25.989%
2026-03-03	11.8400	11.9600	11.3000	11.9600	-10.075%	116	782	-9.281%
2026-03-02	11.9200	13.5300	11.9200	13.3000	+7.258%	43	750	-18.421%
2026-02-27	14.3500	14.3500	12.2300	12.4000	-15.875%	5	722	-12.500%
2026-02-26	14.6300	14.7400	14.6300	14.7400	-6.709%	3	719	-26.391%
2026-02-25	15.8000	15.8000	15.8000	15.8000	-2.769%	2	716	-31.329%
2026-02-24	15.2000	16.2500	15.2000	16.2500	+16.487%	15	716	-33.231%
2026-02-23	13.3000	13.9500	13.3000	13.9500	+8.560%	7	725	-22.222%
2026-02-20	13.0000	13.0000	12.0000	12.8500	-14.333%	9	729	-15.564%
2026-02-19	13.5000	15.0000	13.5000	15.0000	+4.167%	21	722	-27.667%
2026-02-18	13.5000	15.2000	13.5000	14.4000	+2.857%	20	718	-24.653%
2026-02-17	13.7300	14.3100	13.4200	14.0000	-7.895%	23	723	-22.500%
2026-02-13	15.0000	15.5000	15.0000	15.2000	+16.923%	40	718	-28.618%
2026-02-12	13.5000	13.5000	13.0000	13.0000	-10.345%	24	718	-16.538%
2026-02-11	14.5000	14.5000	14.1000	14.5000	-6.452%	73	700	-25.172%
2026-02-10	16.3000	16.3000	15.5000	15.5000	-13.889%	7	649	-30.000%
2026-02-09	14.7400	18.4400	14.3200	18.0000	+21.457%	48	652	-39.722%
2026-02-06	12.6300	16.0000	12.3200	14.8200	+10.597%	56	635	-26.788%
2026-02-05	15.7000	16.0000	13.4000	13.4000	-20.475%	82	608	-19.030%
2026-02-04	19.6100	19.6100	16.7500	16.8500	-19.952%	11	588	-35.608%
2026-02-03	21.0000	21.0500	21.0000	21.0500	-8.478%	54	584	-48.456%
2026-01-30	26.8000	26.8000	23.0000	23.0000	-21.368%	11	615	-52.826%
2026-01-29	29.2500	29.2500	29.2500	29.2500	-3.624%	1	609	-62.906%
2026-01-28	30.4400	30.4400	30.3500	30.3500	+15.180%	2	608	-64.250%
2026-01-27	26.3500	26.3500	26.3500	26.3500	+14.965%	6	610	-58.824%
2026-01-26	22.9200	22.9200	22.9200	22.9200	-14.700%	1	616	-52.661%
2026-01-23	22.0500	27.0000	22.0500	26.8700	+18.370%	40	616	-59.620%
2026-01-22	22.7000	22.7000	22.7000	22.7000	-3.895%	1	619	-52.203%
2026-01-21	21.6300	23.6200	20.7000	23.6200	-1.992%	4	620	-54.064%
2026-01-20	24.0000	24.1000	24.0000	24.1000	-10.741%	2	621	-54.979%
2026-01-16	23.6000	27.5000	23.6000	27.0000	+18.007%	183	675	-59.815%
2026-01-15	21.5000	22.8800	21.5000	22.8800	+4.000%	5	675	-52.579%
2026-01-14	22.1000	22.1000	22.0000	22.0000	-0.227%	2	675	-50.682%
2026-01-13	20.2000	22.0500	20.2000	22.0500	+1.147%	5	676	-50.794%
2026-01-12	20.5000	21.8000	20.5000	21.8000	+10.660%	14	678	-50.229%
2026-01-09	19.7000	19.7000	19.7000	19.7000	+15.070%	1	689	-44.924%
2026-01-08	18.0000	18.0000	17.1200	17.1200	+2.699%	4	688	-36.624%
2026-01-07	16.9000	16.9000	16.6700	16.6700	-2.629%	8	690	-34.913%
2026-01-06	17.7500	17.7500	15.9800	17.1200	-6.448%	20	682	-36.624%
2026-01-05	16.5600	18.3000	16.3000	18.3000	+25.000%	11	685	-40.710%
2026-01-02	12.7000	14.6400	12.7000	14.6400	+24.596%	8	685	-25.888%
2025-12-31	11.9000	11.9000	11.7500	11.7500	-1.261%	4	678	-7.660%
2025-12-30	12.1700	12.7500	11.8500	11.9000	-10.861%	73	678	-8.824%
2025-12-29	13.5000	13.6000	13.3500	13.3500	-3.261%	12	615	-18.727%
2025-12-26	14.0000	14.3100	13.2500	13.8000	-5.544%	26	625	-21.377%
2025-12-24	14.6100	14.6100	14.6100	14.6100	-6.226%	2	615	-25.736%
2025-12-23	15.2000	15.5800	15.2000	15.5800	+8.951%	7	615	-30.359%
2025-12-22	15.5000	15.7500	14.3000	14.3000	+4.380%	11	608	-24.126%
2025-12-19	13.6000	14.1000	12.6100	13.7000	+21.239%	62	608	-20.803%
2025-12-18	11.2500	12.5500	11.2500	11.3000	+11.440%	17	596	-3.982%
2025-12-17	11.8000	12.0000	10.1400	10.1400	-11.826%	42	600	+7.002%
2025-12-16	10.5000	11.5000	10.2500	11.5000	+2.041%	124	621	-5.652%
2025-12-15	13.5600	13.5600	11.2700	11.2700	-27.290%	161	712	-3.727%
2025-12-12	17.1100	17.1100	14.4400	15.5000	-10.817%	90	620	-30.000%
2025-12-11	16.0000	17.3800	15.6500	17.3800	-3.818%	37	620	-37.572%
2025-12-10	18.4900	19.7500	18.0700	18.0700	-15.953%	5	587	-39.956%
2025-12-09	21.0500	21.5000	20.1500	21.5000	+11.399%	5	582	-49.535%
2025-12-08	19.1500	19.3000	18.6500	19.3000	+1.472%	88	581	-43.782%
2025-12-05	19.0200	19.0200	19.0200	19.0200	-2.009%	1	496	-42.955%
2025-12-04	18.0000	19.4100	18.0000	19.4100	+11.873%	3	496	-44.101%
2025-12-03	17.4700	17.4700	17.3500	17.3500	-4.932%	10	495	-37.464%
2025-12-02	18.5600	18.5600	18.2500	18.2500	-16.284%	3	495	-40.548%
2025-12-01	21.8000	21.8000	21.8000	21.8000	-0.909%	1	492	-50.229%
2025-11-26	22.5000	22.5000	22.0000	22.0000	+3.774%	4	488	-50.682%
2025-11-25	20.5000	21.2000	20.0000	21.2000	-6.278%	4	488	-48.821%
2025-11-24	21.0000	22.6200	20.3500	22.6200	+23.607%	6	486	-52.034%
2025-11-21	18.0400	18.3000	16.8000	18.3000	-28.516%	61	486	-40.710%
2025-11-20	27.1500	27.1500	25.6000	25.6000	+19.070%	3	470	-57.617%
2025-11-19	23.0000	23.0000	21.5000	21.5000	-8.898%	6	471	-49.535%
2025-11-18	21.7200	24.6200	21.7200	23.6000	+10.023%	41	470	-54.025%
2025-11-17	24.0700	24.0700	21.4500	21.4500	-6.045%	2	451	-49.417%
2025-11-14	20.6600	24.2500	20.6600	22.8300	-4.076%	19	451	-52.475%
2025-11-13	26.4900	26.4900	23.8000	23.8000	-14.542%	6	457	-54.412%
2025-11-12	28.2000	28.2000	27.8500	27.8500	-15.606%	2	457	-61.041%
2025-11-10	39.8700	39.8700	33.0000	33.0000	-9.091%	10	459	-67.121%
2025-11-07	36.3000	36.3000	36.3000	36.3000	-6.923%	1	455	-70.110%
2025-11-06	39.0000	39.0000	39.0000	39.0000	-4.294%	3	454	-72.179%
2025-11-05	40.7500	40.7500	40.7500	40.7500	+2.774%	1	457	-73.374%
2025-11-04	41.5900	41.5900	39.6500	39.6500	+3.687%	6	458	-72.636%
2025-11-03	45.0000	45.0000	38.2400	38.2400	+16.266%	4	460	-71.627%
2025-10-30	32.8900	32.8900	32.8900	32.8900	-5.543%	1	460	-67.011%
2025-10-29	35.3600	35.6200	34.8200	34.8200	-10.142%	6	460	-68.840%
2025-10-28	38.7500	38.7500	38.7500	38.7500	+3.748%	1	463	-72.000%
2025-10-27	38.9300	38.9300	37.3500	37.3500	+30.366%	3	462	-70.950%
2025-10-23	28.6500	28.6500	28.6500	28.6500	+8.113%	1	462	-62.129%
2025-10-22	27.0000	27.2600	26.5000	26.5000	-14.516%	4	462	-59.057%
2025-10-21	31.1700	31.1700	31.0000	31.0000	-8.203%	8	463	-65.000%
2025-10-17	33.7500	35.0000	33.5000	33.7700	-4.927%	73	462	-67.871%
2025-10-16	38.5000	38.5000	35.5200	35.5200	-14.306%	16	513	-69.454%
2025-10-15	45.7500	45.7500	40.6600	41.4500	+9.801%	8	522	-73.824%
2025-10-13	37.7500	37.7500	37.7500	37.7500	+3.001%	1	525	-71.258%
2025-10-10	41.2200	41.2200	36.6500	36.6500	+6.232%	4	525	-70.396%
2025-10-08	33.9400	34.5000	31.6500	34.5000	+9.803%	4	523	-68.551%
2025-10-07	33.0000	33.2500	31.0000	31.4200	+4.908%	66	521	-65.468%
2025-10-06	29.9000	29.9500	29.9000	29.9500	+16.537%	4	491	-63.773%
2025-10-03	22.9000	26.8000	22.9000	25.7000	+12.473%	119	492	-57.782%
2025-10-02	22.3800	22.8500	22.1000	22.8500	-0.218%	13	466	-52.516%
2025-10-01	23.2900	23.2900	22.9000	22.9000	-1.080%	4	464	-52.620%
2025-09-30	21.7000	23.1500	21.7000	23.1500	+12.379%	25	463	-53.132%
2025-09-29	20.7500	21.2000	20.3600	20.6000	+12.877%	7	464	-47.330%
2025-09-26	20.0000	20.0000	17.2600	18.2500	-15.665%	78	470	-40.548%
2025-09-25	20.9300	24.1000	20.9300	21.6400	-2.960%	118	421	-49.861%
2025-09-24	19.0000	23.0700	19.0000	22.3000	+30.792%	74	373	-51.345%
2025-09-23	18.4800	18.4900	16.7100	17.0500	-2.292%	72	332	-36.364%
2025-09-22	16.4500	17.4500	15.2000	17.4500	+14.803%	21	298	-37.822%
2025-09-19	12.6500	15.2000	12.6500	15.2000	+21.600%	39	285	-28.618%
2025-09-18	13.2500	13.2500	12.5000	12.5000	+2.208%	143	258	-13.200%
2025-09-17	12.0400	12.2300	11.9500	12.2300	+1.074%	13	115	-11.284%
2025-09-16	13.8000	13.8000	11.6500	12.1000	+4.944%	8	114	-10.331%
2025-09-15	12.1000	12.1000	10.8000	11.5300	+9.601%	19	109	-5.898%
2025-09-12	9.7500	10.5200	9.7500	10.5200	+6.802%	25	104	+3.137%
2025-09-11	9.4500	10.2000	9.4500	9.8500	+1.546%	34	90	+10.152%
2025-09-10	8.6500	10.4500	8.6500	9.7000	+25.974%	49	60	+11.856%
2025-09-09	6.5200	8.1700	6.3500	7.7000	0.000%	21	20	+40.909%

.dark-mode .bMkDtK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bMkDtK{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C40IREN Sep 18 2026 40.00 Call (IREN260918C00040000)option OPRA

IREN20260918C40
IREN Sep 18 2026 40.00 Call (IREN260918C00040000)
option OPRA