Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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

EOD
Aug 20, 2026
6.15+3.361%(+0.20)765
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20
6.30006.40005.20006.1500+3.361%7658,5980.000%
2026-08-19
5.55006.75004.26005.9500+1.190%2,2589,000+3.361%
2026-08-18
7.02007.85005.50005.8800-24.129%2,8599,889+4.592%
2026-08-17
8.00009.05007.28007.7500+4.730%4858,057-20.645%
2026-08-14
8.60008.80007.30007.4000-8.642%8128,615-16.892%
2026-08-13
9.150011.50007.65008.1000+10.204%1,0758,174-24.074%
2026-08-12
7.50008.23006.45007.3500+44.118%1,0128,456-16.327%
2026-08-11
5.54006.00005.00005.1000+6.250%1,6488,434+20.588%
2026-08-10
6.40006.80004.80004.8000-27.273%1,1908,719+28.125%
2026-08-07
5.89006.60004.66006.6000+31.474%1,1198,706-6.818%
2026-08-06
5.00006.50004.90005.0200-14.771%11,4959,635+22.510%
2026-08-05
7.00007.40005.82005.8900-20.405%2,50213,718+4.414%
2026-08-04
6.55008.35006.54007.4000+8.824%1,18214,099-16.892%
2026-08-03
4.80007.01004.80006.8000+28.302%62813,673-9.559%
2026-07-31
7.50007.50004.48005.3000-11.667%74113,695+16.038%
2026-07-30
4.40006.30004.00006.0000+127.273%6,09413,392+2.500%
2026-07-29
4.45004.45002.55002.6400-40.674%8348,807+132.955%
2026-07-28
5.04005.04003.85004.4500-21.930%6498,814+38.202%
2026-07-27
6.57006.60005.00005.7000-9.524%2258,611+7.895%
2026-07-24
7.88007.91006.30006.3000-25.882%9558,569-2.381%
2026-07-23
8.750010.00008.40008.5000-6.077%1267,905-27.647%
2026-07-22
8.750010.50008.75009.0500-1.630%1317,892-32.044%
2026-07-21
9.350010.21008.70009.2000+6.977%2267,889-33.152%
2026-07-20
6.50009.07006.50008.6000+73.737%3,5267,991-28.488%
2026-07-17
5.00005.41004.30004.9500-10.971%5,7166,175+24.242%
2026-07-16
6.50006.55005.25005.5600-21.690%2,0132,486+10.612%
2026-07-15
7.64008.35007.00007.1000-3.664%3481,328-13.380%
2026-07-14
8.55008.55006.85007.3700-4.286%1971,213-16.554%
2026-07-13
8.95009.10007.00007.7000-16.031%1141,150-20.130%
2026-07-10
9.00009.60008.30009.1700-3.474%941,106-32.933%
2026-07-09
11.250011.25009.50009.5000-10.546%1061,098-35.263%
2026-07-08
10.000010.62008.930010.6200+21.929%2111,123-42.090%
2026-07-07
10.150010.20008.45008.7100-24.719%1761,148-29.392%
2026-07-06
9.850012.10009.850011.5700+40.926%1791,183-46.845%
2026-07-02
9.980010.25007.50008.2100-24.332%4061,111-25.091%
2026-07-01
11.000011.00009.800010.8500-13.200%161,111-43.318%
2026-06-30
11.840012.550011.840012.5000-3.475%231,111-50.800%
2026-06-29
13.470013.470011.650012.9500-2.632%381,122-52.510%
2026-06-26
12.800013.760012.800013.3000-7.703%91,124-53.759%
2026-06-25
14.570014.570014.150014.4100-6.429%151,122-57.321%
2026-06-24
15.770015.770015.180015.4000-23.687%341,117-60.065%
2026-06-23
20.650020.660019.250020.1800-5.035%111,107-69.524%
2026-06-22
22.500022.500021.250021.2500-9.188%31,105-71.059%
2026-06-18
24.300024.300023.400023.4000+3.448%121,110-73.718%
2026-06-17
22.900023.050022.600022.6200-15.408%41,110-72.812%
2026-06-15
26.740026.740026.740026.7400+4.453%11,110-77.001%
2026-06-12
25.600025.600025.600025.6000+29.097%11,109-75.977%
2026-06-11
19.730019.830019.730019.8300+8.717%21,109-68.986%
2026-06-10
19.800019.800018.240018.2400-5.000%51,109-66.283%
2026-06-09
25.490025.490019.000019.2000-21.085%1031,113-67.969%
2026-06-08
24.330024.330024.330024.3300+31.514%21,133-74.723%
2026-06-05
21.800021.800018.500018.5000-29.924%111,135-66.757%
2026-06-04
25.500026.400025.000026.4000-12.117%1121,133-76.705%
2026-06-03
33.000033.000030.040030.0400-2.277%101,164-79.527%
2026-06-02
32.440032.440030.740030.7400+5.274%191,160-79.993%
2026-06-01
29.200029.200029.200029.2000+6.803%11,154-78.938%
2026-05-29
27.800027.800026.100027.3400-15.225%41,153-77.505%
2026-05-27
27.590032.250026.000032.2500+29.000%291,153-80.930%
2026-05-26
25.750025.750024.530025.0000+8.696%581,169-75.400%
2026-05-22
22.340023.000022.340023.0000-0.043%141,217-73.261%
2026-05-21
21.150023.010021.000023.0100+22.394%381,217-73.272%
2026-05-20
18.000019.000018.000018.8000+24.503%91,217-67.287%
2026-05-19
15.090015.850013.950015.1000-7.702%1191,169-59.272%
2026-05-18
18.000018.000015.800016.3600-19.050%81,169-62.408%
2026-05-15
20.250020.250019.850020.2100-16.968%41,169-69.570%
2026-05-14
23.600024.340023.600024.3400+15.246%2211,173-74.733%
2026-05-13
21.390021.390020.180021.1200-2.986%91,176-70.881%
2026-05-12
21.850022.820019.780021.7700-2.157%221,176-71.750%
2026-05-11
21.000025.770021.000022.2500-15.076%321,176-72.360%
2026-05-08
28.710028.710025.000026.2000+17.753%191,186-76.527%
2026-05-07
24.500027.120022.000022.2500-11.000%171,191-72.360%
2026-05-06
23.900025.770022.140025.0000+20.482%331,194-75.400%
2026-05-05
16.540021.610016.540020.7500+23.365%191,202-70.361%
2026-05-04
15.580017.500015.580016.8200+18.035%301,205-63.436%
2026-05-01
14.760014.760014.250014.2500+8.530%2141,046-56.842%
2026-04-30
13.200013.350012.680013.1300+9.417%201,046-53.161%
2026-04-29
12.610012.610011.780012.0000-8.537%291,049-48.750%
2026-04-28
14.500014.500013.000013.1200-20.049%201,062-53.125%
2026-04-27
16.000016.580016.000016.4100-13.813%91,056-62.523%
2026-04-24
18.520019.040018.520019.0400+4.272%111,053-67.700%
2026-04-23
16.770019.400016.610018.2600+14.125%451,056-66.320%
2026-04-22
14.300016.000014.300016.0000+18.519%131,074-61.563%
2026-04-21
14.510014.510013.500013.5000-13.295%61,081-54.444%
2026-04-20
16.100016.100015.570015.5700+0.193%61,081-60.501%
2026-04-17
15.360015.540015.000015.5400+3.462%821,086-60.425%
2026-04-16
15.500015.500013.800015.0200-6.708%741,122-59.055%
2026-04-15
15.200016.100014.500016.1000+6.977%221,088-61.801%
2026-04-14
13.650015.100013.390015.0500+22.857%301,090-59.136%
2026-04-13
8.900012.50008.900012.2500+24.113%951,097-49.796%
2026-04-10
9.000010.83009.00009.8700+18.487%1171,100-37.690%
2026-04-09
8.25008.85008.25008.33000.000%251,114-26.170%
2026-04-08
8.25008.97008.00008.3300+9.605%651,093-26.170%
2026-04-07
6.96007.60006.95007.6000+0.264%511,141-19.079%
2026-04-06
7.74007.74007.56007.5800+1.882%271,131-18.865%
2026-04-02
6.15007.44006.15007.4400+4.202%1271,055-17.339%
2026-04-01
7.80007.80007.00007.1400+0.281%4461,055-13.866%
2026-03-31
6.61007.30006.30007.1200+19.664%1191,014-13.624%
2026-03-30
7.92007.92005.95005.9500-24.107%44956+3.361%
2026-03-27
8.92008.92007.70007.8400-15.699%116937-21.556%
2026-03-26
11.000011.00009.30009.3000-19.481%18887-33.871%
2026-03-25
11.500011.550011.500011.5500-3.750%2879-46.753%
2026-03-24
12.000012.000012.000012.0000-1.639%3877-48.750%
2026-03-23
14.000014.250012.200012.2000+9.123%52875-49.590%
2026-03-20
12.750012.750011.000011.1800-5.093%17836-44.991%
2026-03-19
11.390011.780011.300011.7800-9.732%13820-47.793%
2026-03-18
12.450013.200012.450013.0500-5.435%7822-52.874%
2026-03-17
14.380014.380013.800013.8000-7.939%4820-55.435%
2026-03-16
14.380014.990014.000014.9900+9.018%14822-58.973%
2026-03-13
13.770014.200013.400013.7500+19.048%11819-55.273%
2026-03-12
11.750012.000011.550011.5500-11.832%9821-46.753%
2026-03-11
12.000013.700012.000013.1000+22.088%23814-53.053%
2026-03-10
11.320012.020010.730010.7300-5.877%18823-42.684%
2026-03-09
9.820011.40009.820011.4000+8.057%80829-46.053%
2026-03-06
11.250012.300010.300010.5500-9.829%29780-41.706%
2026-03-05
12.480012.880011.430011.7000-20.191%107765-47.436%
2026-03-04
13.050014.700013.050014.6600+22.575%23777-58.049%
2026-03-03
11.840011.960011.300011.9600-10.075%116782-48.579%
2026-03-02
11.920013.530011.920013.3000+7.258%43750-53.759%
2026-02-27
14.350014.350012.230012.4000-15.875%5722-50.403%
2026-02-26
14.630014.740014.630014.7400-6.709%3719-58.277%
2026-02-25
15.800015.800015.800015.8000-2.769%2716-61.076%
2026-02-24
15.200016.250015.200016.2500+16.487%15716-62.154%
2026-02-23
13.300013.950013.300013.9500+8.560%7725-55.914%
2026-02-20
13.000013.000012.000012.8500-14.333%9729-52.140%
2026-02-19
13.500015.000013.500015.0000+4.167%21722-59.000%
2026-02-18
13.500015.200013.500014.4000+2.857%20718-57.292%
2026-02-17
13.730014.310013.420014.0000-7.895%23723-56.071%
2026-02-13
15.000015.500015.000015.2000+16.923%40718-59.539%
2026-02-12
13.500013.500013.000013.0000-10.345%24718-52.692%
2026-02-11
14.500014.500014.100014.5000-6.452%73700-57.586%
2026-02-10
16.300016.300015.500015.5000-13.889%7649-60.323%
2026-02-09
14.740018.440014.320018.0000+21.457%48652-65.833%
2026-02-06
12.630016.000012.320014.8200+10.597%56635-58.502%
2026-02-05
15.700016.000013.400013.4000-20.475%82608-54.104%
2026-02-04
19.610019.610016.750016.8500-19.952%11588-63.501%
2026-02-03
21.000021.050021.000021.0500-8.478%54584-70.784%
2026-01-30
26.800026.800023.000023.0000-21.368%11615-73.261%
2026-01-29
29.250029.250029.250029.2500-3.624%1609-78.974%
2026-01-28
30.440030.440030.350030.3500+15.180%2608-79.736%
2026-01-27
26.350026.350026.350026.3500+14.965%6610-76.660%
2026-01-26
22.920022.920022.920022.9200-14.700%1616-73.168%
2026-01-23
22.050027.000022.050026.8700+18.370%40616-77.112%
2026-01-22
22.700022.700022.700022.7000-3.895%1619-72.907%
2026-01-21
21.630023.620020.700023.6200-1.992%4620-73.963%
2026-01-20
24.000024.100024.000024.1000-10.741%2621-74.481%
2026-01-16
23.600027.500023.600027.0000+18.007%183675-77.222%
2026-01-15
21.500022.880021.500022.8800+4.000%5675-73.121%
2026-01-14
22.100022.100022.000022.0000-0.227%2675-72.045%
2026-01-13
20.200022.050020.200022.0500+1.147%5676-72.109%
2026-01-12
20.500021.800020.500021.8000+10.660%14678-71.789%
2026-01-09
19.700019.700019.700019.7000+15.070%1689-68.782%
2026-01-08
18.000018.000017.120017.1200+2.699%4688-64.077%
2026-01-07
16.900016.900016.670016.6700-2.629%8690-63.107%
2026-01-06
17.750017.750015.980017.1200-6.448%20682-64.077%
2026-01-05
16.560018.300016.300018.3000+25.000%11685-66.393%
2026-01-02
12.700014.640012.700014.6400+24.596%8685-57.992%
2025-12-31
11.900011.900011.750011.7500-1.261%4678-47.660%
2025-12-30
12.170012.750011.850011.9000-10.861%73678-48.319%
2025-12-29
13.500013.600013.350013.3500-3.261%12615-53.933%
2025-12-26
14.000014.310013.250013.8000-5.544%26625-55.435%
2025-12-24
14.610014.610014.610014.6100-6.226%2615-57.906%
2025-12-23
15.200015.580015.200015.5800+8.951%7615-60.526%
2025-12-22
15.500015.750014.300014.3000+4.380%11608-56.993%
2025-12-19
13.600014.100012.610013.7000+21.239%62608-55.109%
2025-12-18
11.250012.550011.250011.3000+11.440%17596-45.575%
2025-12-17
11.800012.000010.140010.1400-11.826%42600-39.349%
2025-12-16
10.500011.500010.250011.5000+2.041%124621-46.522%
2025-12-15
13.560013.560011.270011.2700-27.290%161712-45.430%
2025-12-12
17.110017.110014.440015.5000-10.817%90620-60.323%
2025-12-11
16.000017.380015.650017.3800-3.818%37620-64.614%
2025-12-10
18.490019.750018.070018.0700-15.953%5587-65.966%
2025-12-09
21.050021.500020.150021.5000+11.399%5582-71.395%
2025-12-08
19.150019.300018.650019.3000+1.472%88581-68.135%
2025-12-05
19.020019.020019.020019.0200-2.009%1496-67.666%
2025-12-04
18.000019.410018.000019.4100+11.873%3496-68.315%
2025-12-03
17.470017.470017.350017.3500-4.932%10495-64.553%
2025-12-02
18.560018.560018.250018.2500-16.284%3495-66.301%
2025-12-01
21.800021.800021.800021.8000-0.909%1492-71.789%
2025-11-26
22.500022.500022.000022.0000+3.774%4488-72.045%
2025-11-25
20.500021.200020.000021.2000-6.278%4488-70.991%
2025-11-24
21.000022.620020.350022.6200+23.607%6486-72.812%
2025-11-21
18.040018.300016.800018.3000-28.516%61486-66.393%
2025-11-20
27.150027.150025.600025.6000+19.070%3470-75.977%
2025-11-19
23.000023.000021.500021.5000-8.898%6471-71.395%
2025-11-18
21.720024.620021.720023.6000+10.023%41470-73.941%
2025-11-17
24.070024.070021.450021.4500-6.045%2451-71.329%
2025-11-14
20.660024.250020.660022.8300-4.076%19451-73.062%
2025-11-13
26.490026.490023.800023.8000-14.542%6457-74.160%
2025-11-12
28.200028.200027.850027.8500-15.606%2457-77.917%
2025-11-10
39.870039.870033.000033.0000-9.091%10459-81.364%
2025-11-07
36.300036.300036.300036.3000-6.923%1455-83.058%
2025-11-06
39.000039.000039.000039.0000-4.294%3454-84.231%
2025-11-05
40.750040.750040.750040.7500+2.774%1457-84.908%
2025-11-04
41.590041.590039.650039.6500+3.687%6458-84.489%
2025-11-03
45.000045.000038.240038.2400+16.266%4460-83.917%
2025-10-30
32.890032.890032.890032.8900-5.543%1460-81.301%
2025-10-29
35.360035.620034.820034.8200-10.142%6460-82.338%
2025-10-28
38.750038.750038.750038.7500+3.748%1463-84.129%
2025-10-27
38.930038.930037.350037.3500+30.366%3462-83.534%
2025-10-23
28.650028.650028.650028.6500+8.113%1462-78.534%
2025-10-22
27.000027.260026.500026.5000-14.516%4462-76.792%
2025-10-21
31.170031.170031.000031.0000-8.203%8463-80.161%
2025-10-17
33.750035.000033.500033.7700-4.927%73462-81.789%
2025-10-16
38.500038.500035.520035.5200-14.306%16513-82.686%
2025-10-15
45.750045.750040.660041.4500+9.801%8522-85.163%
2025-10-13
37.750037.750037.750037.7500+3.001%1525-83.709%
2025-10-10
41.220041.220036.650036.6500+6.232%4525-83.220%
2025-10-08
33.940034.500031.650034.5000+9.803%4523-82.174%
2025-10-07
33.000033.250031.000031.4200+4.908%66521-80.426%
2025-10-06
29.900029.950029.900029.9500+16.537%4491-79.466%
2025-10-03
22.900026.800022.900025.7000+12.473%119492-76.070%
2025-10-02
22.380022.850022.100022.8500-0.218%13466-73.085%
2025-10-01
23.290023.290022.900022.9000-1.080%4464-73.144%
2025-09-30
21.700023.150021.700023.1500+12.379%25463-73.434%
2025-09-29
20.750021.200020.360020.6000+12.877%7464-70.146%
2025-09-26
20.000020.000017.260018.2500-15.665%78470-66.301%
2025-09-25
20.930024.100020.930021.6400-2.960%118421-71.580%
2025-09-24
19.000023.070019.000022.3000+30.792%74373-72.422%
2025-09-23
18.480018.490016.710017.0500-2.292%72332-63.930%
2025-09-22
16.450017.450015.200017.4500+14.803%21298-64.756%
2025-09-19
12.650015.200012.650015.2000+21.600%39285-59.539%
2025-09-18
13.250013.250012.500012.5000+2.208%143258-50.800%
2025-09-17
12.040012.230011.950012.2300+1.074%13115-49.714%
2025-09-16
13.800013.800011.650012.1000+4.944%8114-49.174%
2025-09-15
12.100012.100010.800011.5300+9.601%19109-46.661%
2025-09-12
9.750010.52009.750010.5200+6.802%25104-41.540%
2025-09-11
9.450010.20009.45009.8500+1.546%3490-37.563%
2025-09-10
8.650010.45008.65009.7000+25.974%4960-36.598%
2025-09-09
6.52008.17006.35007.70000.000%2120-20.130%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC