Dark

IREN20260918C42
IREN Sep 18 2026 42.00 Call (IREN260918C00042000)
option OPRA

EOD

Aug 20, 2026

5.10-0.971%(-0.05)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3000	5.4500	4.3000	5.1000	-0.971%	142	1,614	0.000%
2026-08-19	4.5000	5.6000	3.5500	5.1500	+1.980%	296	1,597	-0.971%
2026-08-18	5.8000	5.8000	4.6500	5.0500	-28.873%	70	1,552	+0.990%
2026-08-17	6.2000	7.8300	6.2000	7.1000	+11.635%	46	1,532	-28.169%
2026-08-14	7.4000	7.6100	6.1800	6.3600	-3.490%	32	1,533	-19.811%
2026-08-13	7.7000	10.0400	6.5900	6.5900	+7.504%	213	1,529	-22.610%
2026-08-12	7.0000	7.0000	5.4000	6.1300	+40.920%	243	1,632	-16.803%
2026-08-11	4.7200	5.0000	4.2500	4.3500	+4.819%	320	1,592	+17.241%
2026-08-10	5.4000	5.5500	4.1500	4.1500	-27.193%	120	1,383	+22.892%
2026-08-07	4.1000	5.7000	4.1000	5.7000	+29.545%	543	1,336	-10.526%
2026-08-06	4.2500	5.4500	4.2500	4.4000	-15.222%	20	1,004	+15.909%
2026-08-05	6.2500	6.2500	5.1000	5.1900	-20.154%	96	1,003	-1.734%
2026-08-04	5.7000	7.3800	5.7000	6.5000	+6.557%	289	1,019	-21.538%
2026-08-03	4.7000	6.1600	4.5400	6.1000	+32.035%	97	1,039	-16.393%
2026-07-31	4.7200	4.7500	4.0000	4.6200	-5.714%	154	987	+10.390%
2026-07-30	3.5000	5.2200	3.5000	4.9000	+71.930%	332	1,079	+4.082%
2026-07-29	3.9000	3.9000	2.5100	2.8500	-26.166%	82	1,038	+78.947%
2026-07-28	4.4000	4.4000	3.4000	3.8600	-19.583%	35	994	+32.124%
2026-07-27	5.6000	5.7100	4.5300	4.8000	-17.949%	16	997	+6.250%
2026-07-24	6.8000	6.8500	5.8500	5.8500	-25.000%	89	1,001	-12.821%
2026-07-23	7.9000	8.3000	7.6500	7.8000	-6.587%	57	988	-34.615%
2026-07-22	8.7300	9.6000	8.3500	8.3500	+5.296%	46	977	-38.922%
2026-07-21	8.4700	9.2000	7.8000	7.9300	+2.720%	975	971	-35.687%
2026-07-20	6.7600	8.5500	6.7600	7.7200	+77.064%	389	704	-33.938%
2026-07-17	4.6500	4.7000	4.3000	4.3600	-14.844%	46	795	+16.972%
2026-07-16	5.4000	5.4500	4.8500	5.1200	-21.231%	24	781	-0.391%
2026-07-15	6.8400	7.4000	6.3900	6.5000	-0.307%	57	777	-21.538%
2026-07-14	7.0000	7.0000	6.5200	6.5200	-4.818%	5	779	-21.779%
2026-07-13	8.1500	8.4500	6.7500	6.8500	-17.964%	21	775	-25.547%
2026-07-10	8.5000	8.8800	7.8000	8.3500	-7.222%	43	775	-38.922%
2026-07-09	11.0000	11.0000	9.0000	9.0000	-7.216%	42	755	-43.333%
2026-07-08	9.2700	9.7000	8.2500	9.7000	+14.118%	105	750	-47.423%
2026-07-07	9.5000	9.5000	7.7000	8.5000	-20.263%	78	759	-40.000%
2026-07-06	9.4500	11.2000	9.4500	10.6600	+37.194%	37	748	-52.158%
2026-07-02	8.9900	9.2000	6.9000	7.7700	-20.714%	47	700	-34.363%
2026-07-01	10.2500	10.2500	8.7500	9.8000	-10.909%	10	700	-47.959%
2026-06-29	10.5000	11.0000	10.5000	11.0000	-9.465%	2	696	-53.636%
2026-06-26	12.1500	12.1500	12.1500	12.1500	-4.028%	83	696	-58.025%
2026-06-25	13.1500	13.1500	12.6600	12.6600	-8.194%	4	696	-59.716%
2026-06-24	16.0000	16.0000	13.7900	13.7900	-33.123%	4	693	-63.017%
2026-06-22	20.6200	20.6200	20.6200	20.6200	-0.865%	40	696	-75.267%
2026-06-17	20.8000	20.8000	20.8000	20.8000	-12.934%	1	736	-75.481%
2026-06-16	24.1300	24.1300	23.8900	23.8900	+2.225%	2	736	-78.652%
2026-06-12	23.3700	23.3700	23.3700	23.3700	+14.671%	1	734	-78.177%
2026-06-11	18.7500	20.3800	18.7500	20.3800	+8.404%	7	734	-74.975%
2026-06-09	20.3000	20.3000	18.8000	18.8000	+3.524%	44	739	-72.872%
2026-06-05	18.2000	18.2000	18.1600	18.1600	-40.420%	2	738	-71.916%
2026-06-02	30.9400	30.9400	30.4800	30.4800	+8.857%	4	738	-83.268%
2026-06-01	28.0000	28.0000	28.0000	28.0000	+5.382%	1	736	-81.786%
2026-05-29	26.5700	26.5700	26.5700	26.5700	-13.622%	1	736	-80.805%
2026-05-27	29.2200	31.0500	29.2200	30.7600	+33.739%	6	736	-83.420%
2026-05-26	23.0000	23.0000	22.8900	23.0000	+16.456%	3	737	-77.826%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+12.089%	2	737	-74.177%
2026-05-20	17.6200	17.6200	17.6200	17.6200	+22.873%	2	737	-71.056%
2026-05-19	14.2000	14.9000	14.2000	14.3400	-39.697%	9	737	-64.435%
2026-05-14	21.5500	23.7800	21.5500	23.7800	+26.692%	3	737	-78.553%
2026-05-12	19.1700	19.1700	18.7700	18.7700	-11.379%	11	737	-72.829%
2026-05-11	18.5500	23.7000	18.5500	21.1800	-17.907%	10	737	-75.921%
2026-05-08	25.1000	25.8000	25.1000	25.8000	+20.000%	4	730	-80.233%
2026-05-07	21.4700	21.5000	21.4700	21.5000	-12.245%	4	732	-76.279%
2026-05-06	22.5300	24.5500	20.9500	24.5000	+25.641%	22	735	-79.184%
2026-05-05	17.2600	19.5000	17.2600	19.5000	+25.888%	2	748	-73.846%
2026-05-04	16.8200	16.8200	15.4900	15.4900	+28.548%	6	749	-67.076%
2026-04-30	12.0900	12.0900	12.0500	12.0500	+7.493%	2	748	-57.676%
2026-04-29	11.6400	11.6400	11.1400	11.2100	-9.304%	6	748	-54.505%
2026-04-28	12.5400	12.6600	12.1000	12.3600	-20.309%	11	748	-58.738%
2026-04-27	15.3000	15.5100	15.3000	15.5100	-10.295%	2	748	-67.118%
2026-04-24	17.3700	17.6000	17.2900	17.2900	+1.408%	3	748	-70.503%
2026-04-23	17.0000	17.0500	17.0000	17.0500	+15.593%	6	746	-70.088%
2026-04-22	13.9200	14.7500	13.9200	14.7500	+12.768%	8	749	-65.424%
2026-04-21	14.5000	14.5000	13.0800	13.0800	-9.793%	8	750	-61.009%
2026-04-20	14.8000	14.9000	14.5000	14.5000	-1.361%	12	750	-64.828%
2026-04-17	14.7000	14.7000	14.7000	14.7000	+6.522%	1	757	-65.306%
2026-04-16	13.8100	14.1900	13.8000	13.8000	-1.004%	7	757	-63.043%
2026-04-15	13.9600	13.9600	13.9400	13.9400	+0.288%	8	760	-63.415%
2026-04-14	13.9000	14.0500	13.7000	13.9000	+20.660%	7	755	-63.309%
2026-04-13	11.5200	11.5200	11.5200	11.5200	+28.000%	1	757	-55.729%
2026-04-10	8.9200	9.0000	8.8200	9.0000	+18.421%	8	757	-43.333%
2026-04-09	7.4000	7.6000	7.4000	7.6000	+0.930%	2	753	-32.895%
2026-04-08	7.9000	7.9000	7.5000	7.5300	+14.962%	3	752	-32.271%
2026-04-07	6.5500	6.5500	6.5500	6.5500	-2.385%	1	753	-22.137%
2026-04-06	7.1000	7.1000	6.6000	6.7100	+2.443%	4	754	-23.994%
2026-04-02	5.8400	7.0200	5.7200	6.5500	+2.344%	809	237	-22.137%
2026-04-01	6.8000	6.8500	6.4000	6.4000	-4.192%	9	237	-20.313%
2026-03-31	6.1500	6.6800	5.7500	6.6800	+22.794%	15	233	-23.653%
2026-03-30	6.6100	6.7400	5.2900	5.4400	-25.172%	22	229	-6.250%
2026-03-27	7.4000	7.6000	7.2700	7.2700	-19.401%	5	226	-29.849%
2026-03-26	9.2500	9.2500	8.9600	9.0200	-16.943%	3	222	-43.459%
2026-03-25	10.6300	10.8600	10.6300	10.8600	+6.158%	3	221	-53.039%
2026-03-20	11.4000	11.4000	10.0300	10.2300	-13.305%	3	221	-50.147%
2026-03-19	10.5800	11.8000	10.5800	11.8000	-14.493%	6	220	-56.780%
2026-03-17	13.8000	13.8000	13.8000	13.8000	+0.951%	1	217	-63.043%
2026-03-16	13.9900	13.9900	13.5500	13.6700	+14.489%	11	216	-62.692%
2026-03-13	12.5500	12.9400	11.9400	11.9400	-0.500%	3	210	-57.286%
2026-03-11	12.5900	12.5900	12.0000	12.0000	+12.888%	3	210	-57.500%
2026-03-10	10.6900	10.6900	10.6300	10.6300	+8.802%	2	212	-52.023%
2026-03-09	9.7700	9.7700	9.7700	9.7700	-9.871%	1	211	-47.799%
2026-03-06	10.8400	10.8400	10.8400	10.8400	-6.552%	5	210	-52.952%
2026-03-05	11.8000	11.8000	11.6000	11.6000	-17.143%	2	210	-56.034%
2026-03-04	12.8000	14.0000	12.8000	14.0000	+23.348%	3	209	-63.571%
2026-03-03	11.3500	11.3500	11.3500	11.3500	-6.276%	1	209	-55.066%
2026-03-02	12.1100	12.1100	12.1100	12.1100	-18.997%	1	208	-57.886%
2026-02-25	14.9500	14.9500	14.9500	14.9500	-0.333%	1	208	-65.886%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+22.951%	1	208	-66.000%
2026-02-20	11.8500	13.4000	11.8500	12.2000	-4.464%	3	209	-58.197%
2026-02-19	12.7700	12.7700	12.7700	12.7700	-1.008%	1	207	-60.063%
2026-02-17	13.2500	13.2500	12.6000	12.9000	-7.328%	5	207	-60.465%
2026-02-13	14.3000	14.3900	13.9200	13.9200	+4.662%	11	203	-63.362%
2026-02-12	13.0000	13.3000	12.7500	13.3000	-7.767%	6	203	-61.654%
2026-02-11	14.4200	14.4200	14.4200	14.4200	-8.328%	1	202	-64.632%
2026-02-10	16.1500	16.1500	15.7300	15.7300	-2.177%	2	202	-67.578%
2026-02-09	15.4500	16.0800	15.4500	16.0800	+9.165%	13	202	-68.284%
2026-02-06	13.1900	14.9000	13.1900	14.7300	+3.732%	15	213	-65.377%
2026-02-05	14.6000	14.7500	14.2000	14.2000	-20.135%	37	203	-64.085%
2026-02-04	17.7800	17.7800	17.7800	17.7800	-11.100%	5	202	-71.316%
2026-02-02	20.0000	20.0000	20.0000	20.0000	-24.727%	11	207	-74.500%
2026-01-29	28.9000	28.9000	26.5700	26.5700	-12.885%	21	210	-80.805%
2026-01-28	29.0000	30.5000	29.0000	30.5000	+17.308%	2	192	-83.279%
2026-01-27	26.0000	26.0000	26.0000	26.0000	+20.650%	1	194	-80.385%
2026-01-26	21.4500	21.5500	21.4500	21.5500	-5.441%	2	194	-76.334%
2026-01-23	22.7900	22.7900	22.7900	22.7900	-6.980%	6	194	-77.622%
2026-01-22	24.5000	24.5000	24.5000	24.5000	+9.865%	1	200	-79.184%
2026-01-21	22.3000	22.3000	22.3000	22.3000	-16.479%	2	201	-77.130%
2026-01-16	22.9000	26.7000	22.9000	26.7000	+30.244%	19	214	-80.899%
2026-01-15	20.5000	20.5000	20.5000	20.5000	-5.093%	1	214	-75.122%
2026-01-14	19.0100	21.6000	19.0100	21.6000	+6.931%	2	214	-76.389%
2026-01-13	20.6000	20.6000	20.2000	20.2000	-1.942%	2	215	-74.752%
2026-01-12	19.7000	20.6000	19.7000	20.6000	+27.396%	9	214	-75.243%
2026-01-07	16.1700	16.1700	16.1700	16.1700	-0.737%	1	223	-68.460%
2026-01-06	15.3900	16.2900	14.9600	16.2900	-6.001%	8	224	-68.692%
2026-01-05	17.3300	17.3300	17.3300	17.3300	+34.550%	5	222	-70.571%
2026-01-02	12.8800	12.8800	12.8800	12.8800	+28.159%	1	222	-60.404%
2025-12-31	10.8500	10.8500	10.0500	10.0500	-23.574%	22	239	-49.254%
2025-12-29	13.1500	13.1500	13.1500	13.1500	-2.952%	1	239	-61.217%
2025-12-26	13.8600	13.8600	12.8000	13.5500	-3.901%	16	238	-62.362%
2025-12-23	14.2000	14.3000	14.1000	14.1000	-4.082%	3	236	-63.830%
2025-12-22	14.0800	14.9900	14.0800	14.7000	+36.872%	8	234	-65.306%
2025-12-18	10.7500	10.7500	10.7400	10.7400	+6.337%	5	234	-52.514%
2025-12-17	11.2000	11.2000	10.1000	10.1000	+2.956%	3	236	-49.505%
2025-12-16	10.5500	10.5500	9.8100	9.8100	-13.186%	2	234	-48.012%
2025-12-15	11.2000	11.7000	11.2000	11.3000	-21.254%	11	233	-54.867%
2025-12-12	14.6000	14.6000	14.3500	14.3500	-13.917%	8	244	-64.460%
2025-12-11	15.4000	16.6700	15.4000	16.6700	-1.941%	6	236	-69.406%
2025-12-10	17.6400	17.6400	17.0000	17.0000	-11.550%	7	232	-70.000%
2025-12-09	19.2200	19.2200	19.2200	19.2200	+5.895%	1	225	-73.465%
2025-12-08	17.7500	18.1500	17.3200	18.1500	+1.340%	5	224	-71.901%
2025-12-05	18.0500	18.0500	17.9100	17.9100	-7.202%	3	219	-71.524%
2025-12-04	19.3000	19.3000	19.3000	19.3000	+10.223%	2	218	-73.575%
2025-12-03	17.5000	17.7500	16.7000	17.5100	-1.129%	8	216	-70.874%
2025-12-02	19.0200	19.0200	17.7100	17.7100	-10.781%	8	211	-71.203%
2025-11-25	19.8500	19.8500	19.8500	19.8500	-8.945%	2	204	-74.307%
2025-11-24	19.0700	22.0900	19.0700	21.8000	+23.583%	4	205	-76.606%
2025-11-21	19.8000	19.8000	16.4500	17.6400	-19.818%	9	202	-71.088%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-6.383%	3	193	-76.818%
2025-11-19	23.5000	23.5000	23.5000	23.5000	-1.219%	1	196	-78.298%
2025-11-18	21.7700	23.7900	21.7700	23.7900	-3.684%	9	197	-78.562%
2025-11-17	22.9300	24.7000	22.9300	24.7000	-39.461%	2	193	-79.352%
2025-11-03	43.5300	43.5300	40.8000	40.8000	+20.710%	6	191	-87.500%
2025-10-31	33.8000	33.8000	33.8000	33.8000	-2.594%	1	191	-84.911%
2025-10-29	34.7000	34.7000	34.7000	34.7000	+5.954%	1	191	-85.303%
2025-10-24	32.7500	32.7500	32.7500	32.7500	+28.180%	1	192	-84.427%
2025-10-22	25.5500	25.5500	25.5500	25.5500	-13.973%	2	193	-80.039%
2025-10-21	29.8500	29.8500	29.7000	29.7000	-8.672%	2	193	-82.828%
2025-10-17	32.8000	33.3500	32.5100	32.5200	-26.091%	8	191	-84.317%
2025-10-15	44.0000	44.0000	44.0000	44.0000	+31.974%	1	189	-88.409%
2025-10-10	37.5100	37.6700	33.3400	33.3400	-8.407%	14	189	-84.703%
2025-10-09	36.4000	36.4000	36.4000	36.4000	+8.495%	2	194	-85.989%
2025-10-08	31.9500	33.5500	31.9500	33.5500	+5.304%	3	194	-84.799%
2025-10-07	32.3000	32.7800	31.8600	31.8600	+5.322%	23	192	-83.992%
2025-10-06	30.0500	30.2500	30.0500	30.2500	+22.124%	21	207	-83.140%
2025-10-03	25.0000	25.8800	24.7700	24.7700	+9.360%	4	193	-79.411%
2025-10-02	22.6500	22.6500	22.6500	22.6500	+2.675%	3	194	-77.483%
2025-10-01	22.0900	22.0900	22.0600	22.0600	+5.048%	10	194	-76.881%
2025-09-30	21.0000	21.0000	21.0000	21.0000	-0.709%	1	197	-75.714%
2025-09-29	21.1500	21.1500	21.1500	21.1500	+13.162%	1	198	-75.887%
2025-09-26	18.0000	19.0000	18.0000	18.6900	-16.748%	28	197	-72.713%
2025-09-25	21.2000	23.0000	20.7000	22.4500	-0.752%	35	184	-77.283%
2025-09-24	20.9500	23.1000	19.9000	22.6200	+42.264%	114	156	-77.454%
2025-09-23	16.8000	17.6000	15.8000	15.9000	-4.676%	26	56	-67.925%
2025-09-22	16.0000	16.6800	15.8000	16.6800	+39.000%	30	48	-69.424%
2025-09-18	12.5500	12.5500	12.0000	12.0000	-6.250%	5	29	-57.500%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+11.888%	4	26	-60.156%
2025-09-16	11.4400	11.4400	11.4400	11.4400	+7.216%	3	26	-55.420%
2025-09-15	11.2500	11.2500	10.6700	10.6700	0.000%	23	23	-52.202%

.dark-mode .NM7nhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NM7nhG{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C42IREN Sep 18 2026 42.00 Call (IREN260918C00042000)option OPRA

IREN20260918C42
IREN Sep 18 2026 42.00 Call (IREN260918C00042000)
option OPRA