Dark

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

EOD

Jul 1, 2026

9.80-10.909%(-1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2500	10.2500	8.7500	9.8000	-10.909%	10	700	0.000%
2026-06-29	10.5000	11.0000	10.5000	11.0000	-9.465%	2	696	-10.909%
2026-06-26	12.1500	12.1500	12.1500	12.1500	-4.028%	83	696	-19.342%
2026-06-25	13.1500	13.1500	12.6600	12.6600	-8.194%	4	696	-22.591%
2026-06-24	16.0000	16.0000	13.7900	13.7900	-33.123%	4	693	-28.934%
2026-06-22	20.6200	20.6200	20.6200	20.6200	-0.865%	40	696	-52.473%
2026-06-17	20.8000	20.8000	20.8000	20.8000	-12.934%	1	736	-52.885%
2026-06-16	24.1300	24.1300	23.8900	23.8900	+2.225%	2	736	-58.979%
2026-06-12	23.3700	23.3700	23.3700	23.3700	+14.671%	1	734	-58.066%
2026-06-11	18.7500	20.3800	18.7500	20.3800	+8.404%	7	734	-51.914%
2026-06-09	20.3000	20.3000	18.8000	18.8000	+3.524%	44	739	-47.872%
2026-06-05	18.2000	18.2000	18.1600	18.1600	-40.420%	2	738	-46.035%
2026-06-02	30.9400	30.9400	30.4800	30.4800	+8.857%	4	738	-67.848%
2026-06-01	28.0000	28.0000	28.0000	28.0000	+5.382%	1	736	-65.000%
2026-05-29	26.5700	26.5700	26.5700	26.5700	-13.622%	1	736	-63.116%
2026-05-27	29.2200	31.0500	29.2200	30.7600	+33.739%	6	736	-68.140%
2026-05-26	23.0000	23.0000	22.8900	23.0000	+16.456%	3	737	-57.391%
2026-05-21	19.7500	19.7500	19.7500	19.7500	+12.089%	2	737	-50.380%
2026-05-20	17.6200	17.6200	17.6200	17.6200	+22.873%	2	737	-44.381%
2026-05-19	14.2000	14.9000	14.2000	14.3400	-39.697%	9	737	-31.660%
2026-05-14	21.5500	23.7800	21.5500	23.7800	+26.692%	3	737	-58.789%
2026-05-12	19.1700	19.1700	18.7700	18.7700	-11.379%	11	737	-47.789%
2026-05-11	18.5500	23.7000	18.5500	21.1800	-17.907%	10	737	-53.730%
2026-05-08	25.1000	25.8000	25.1000	25.8000	+20.000%	4	730	-62.016%
2026-05-07	21.4700	21.5000	21.4700	21.5000	-12.245%	4	732	-54.419%
2026-05-06	22.5300	24.5500	20.9500	24.5000	+25.641%	22	735	-60.000%
2026-05-05	17.2600	19.5000	17.2600	19.5000	+25.888%	2	748	-49.744%
2026-05-04	16.8200	16.8200	15.4900	15.4900	+28.548%	6	749	-36.733%
2026-04-30	12.0900	12.0900	12.0500	12.0500	+7.493%	2	748	-18.672%
2026-04-29	11.6400	11.6400	11.1400	11.2100	-9.304%	6	748	-12.578%
2026-04-28	12.5400	12.6600	12.1000	12.3600	-20.309%	11	748	-20.712%
2026-04-27	15.3000	15.5100	15.3000	15.5100	-10.295%	2	748	-36.815%
2026-04-24	17.3700	17.6000	17.2900	17.2900	+1.408%	3	748	-43.320%
2026-04-23	17.0000	17.0500	17.0000	17.0500	+15.593%	6	746	-42.522%
2026-04-22	13.9200	14.7500	13.9200	14.7500	+12.768%	8	749	-33.559%
2026-04-21	14.5000	14.5000	13.0800	13.0800	-9.793%	8	750	-25.076%
2026-04-20	14.8000	14.9000	14.5000	14.5000	-1.361%	12	750	-32.414%
2026-04-17	14.7000	14.7000	14.7000	14.7000	+6.522%	1	757	-33.333%
2026-04-16	13.8100	14.1900	13.8000	13.8000	-1.004%	7	757	-28.986%
2026-04-15	13.9600	13.9600	13.9400	13.9400	+0.288%	8	760	-29.699%
2026-04-14	13.9000	14.0500	13.7000	13.9000	+20.660%	7	755	-29.496%
2026-04-13	11.5200	11.5200	11.5200	11.5200	+28.000%	1	757	-14.931%
2026-04-10	8.9200	9.0000	8.8200	9.0000	+18.421%	8	757	+8.889%
2026-04-09	7.4000	7.6000	7.4000	7.6000	+0.930%	2	753	+28.947%
2026-04-08	7.9000	7.9000	7.5000	7.5300	+14.962%	3	752	+30.146%
2026-04-07	6.5500	6.5500	6.5500	6.5500	-2.385%	1	753	+49.618%
2026-04-06	7.1000	7.1000	6.6000	6.7100	+2.443%	4	754	+46.051%
2026-04-02	5.8400	7.0200	5.7200	6.5500	+2.344%	809	237	+49.618%
2026-04-01	6.8000	6.8500	6.4000	6.4000	-4.192%	9	237	+53.125%
2026-03-31	6.1500	6.6800	5.7500	6.6800	+22.794%	15	233	+46.707%
2026-03-30	6.6100	6.7400	5.2900	5.4400	-25.172%	22	229	+80.147%
2026-03-27	7.4000	7.6000	7.2700	7.2700	-19.401%	5	226	+34.801%
2026-03-26	9.2500	9.2500	8.9600	9.0200	-16.943%	3	222	+8.647%
2026-03-25	10.6300	10.8600	10.6300	10.8600	+6.158%	3	221	-9.761%
2026-03-20	11.4000	11.4000	10.0300	10.2300	-13.305%	3	221	-4.203%
2026-03-19	10.5800	11.8000	10.5800	11.8000	-14.493%	6	220	-16.949%
2026-03-17	13.8000	13.8000	13.8000	13.8000	+0.951%	1	217	-28.986%
2026-03-16	13.9900	13.9900	13.5500	13.6700	+14.489%	11	216	-28.310%
2026-03-13	12.5500	12.9400	11.9400	11.9400	-0.500%	3	210	-17.923%
2026-03-11	12.5900	12.5900	12.0000	12.0000	+12.888%	3	210	-18.333%
2026-03-10	10.6900	10.6900	10.6300	10.6300	+8.802%	2	212	-7.808%
2026-03-09	9.7700	9.7700	9.7700	9.7700	-9.871%	1	211	+0.307%
2026-03-06	10.8400	10.8400	10.8400	10.8400	-6.552%	5	210	-9.594%
2026-03-05	11.8000	11.8000	11.6000	11.6000	-17.143%	2	210	-15.517%
2026-03-04	12.8000	14.0000	12.8000	14.0000	+23.348%	3	209	-30.000%
2026-03-03	11.3500	11.3500	11.3500	11.3500	-6.276%	1	209	-13.656%
2026-03-02	12.1100	12.1100	12.1100	12.1100	-18.997%	1	208	-19.075%
2026-02-25	14.9500	14.9500	14.9500	14.9500	-0.333%	1	208	-34.448%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+22.951%	1	208	-34.667%
2026-02-20	11.8500	13.4000	11.8500	12.2000	-4.464%	3	209	-19.672%
2026-02-19	12.7700	12.7700	12.7700	12.7700	-1.008%	1	207	-23.258%
2026-02-17	13.2500	13.2500	12.6000	12.9000	-7.328%	5	207	-24.031%
2026-02-13	14.3000	14.3900	13.9200	13.9200	+4.662%	11	203	-29.598%
2026-02-12	13.0000	13.3000	12.7500	13.3000	-7.767%	6	203	-26.316%
2026-02-11	14.4200	14.4200	14.4200	14.4200	-8.328%	1	202	-32.039%
2026-02-10	16.1500	16.1500	15.7300	15.7300	-2.177%	2	202	-37.699%
2026-02-09	15.4500	16.0800	15.4500	16.0800	+9.165%	13	202	-39.055%
2026-02-06	13.1900	14.9000	13.1900	14.7300	+3.732%	15	213	-33.469%
2026-02-05	14.6000	14.7500	14.2000	14.2000	-20.135%	37	203	-30.986%
2026-02-04	17.7800	17.7800	17.7800	17.7800	-11.100%	5	202	-44.882%
2026-02-02	20.0000	20.0000	20.0000	20.0000	-24.727%	11	207	-51.000%
2026-01-29	28.9000	28.9000	26.5700	26.5700	-12.885%	21	210	-63.116%
2026-01-28	29.0000	30.5000	29.0000	30.5000	+17.308%	2	192	-67.869%
2026-01-27	26.0000	26.0000	26.0000	26.0000	+20.650%	1	194	-62.308%
2026-01-26	21.4500	21.5500	21.4500	21.5500	-5.441%	2	194	-54.524%
2026-01-23	22.7900	22.7900	22.7900	22.7900	-6.980%	6	194	-56.999%
2026-01-22	24.5000	24.5000	24.5000	24.5000	+9.865%	1	200	-60.000%
2026-01-21	22.3000	22.3000	22.3000	22.3000	-16.479%	2	201	-56.054%
2026-01-16	22.9000	26.7000	22.9000	26.7000	+30.244%	19	214	-63.296%
2026-01-15	20.5000	20.5000	20.5000	20.5000	-5.093%	1	214	-52.195%
2026-01-14	19.0100	21.6000	19.0100	21.6000	+6.931%	2	214	-54.630%
2026-01-13	20.6000	20.6000	20.2000	20.2000	-1.942%	2	215	-51.485%
2026-01-12	19.7000	20.6000	19.7000	20.6000	+27.396%	9	214	-52.427%
2026-01-07	16.1700	16.1700	16.1700	16.1700	-0.737%	1	223	-39.394%
2026-01-06	15.3900	16.2900	14.9600	16.2900	-6.001%	8	224	-39.840%
2026-01-05	17.3300	17.3300	17.3300	17.3300	+34.550%	5	222	-43.451%
2026-01-02	12.8800	12.8800	12.8800	12.8800	+28.159%	1	222	-23.913%
2025-12-31	10.8500	10.8500	10.0500	10.0500	-23.574%	22	239	-2.488%
2025-12-29	13.1500	13.1500	13.1500	13.1500	-2.952%	1	239	-25.475%
2025-12-26	13.8600	13.8600	12.8000	13.5500	-3.901%	16	238	-27.675%
2025-12-23	14.2000	14.3000	14.1000	14.1000	-4.082%	3	236	-30.496%
2025-12-22	14.0800	14.9900	14.0800	14.7000	+36.872%	8	234	-33.333%
2025-12-18	10.7500	10.7500	10.7400	10.7400	+6.337%	5	234	-8.752%
2025-12-17	11.2000	11.2000	10.1000	10.1000	+2.956%	3	236	-2.970%
2025-12-16	10.5500	10.5500	9.8100	9.8100	-13.186%	2	234	-0.102%
2025-12-15	11.2000	11.7000	11.2000	11.3000	-21.254%	11	233	-13.274%
2025-12-12	14.6000	14.6000	14.3500	14.3500	-13.917%	8	244	-31.707%
2025-12-11	15.4000	16.6700	15.4000	16.6700	-1.941%	6	236	-41.212%
2025-12-10	17.6400	17.6400	17.0000	17.0000	-11.550%	7	232	-42.353%
2025-12-09	19.2200	19.2200	19.2200	19.2200	+5.895%	1	225	-49.011%
2025-12-08	17.7500	18.1500	17.3200	18.1500	+1.340%	5	224	-46.006%
2025-12-05	18.0500	18.0500	17.9100	17.9100	-7.202%	3	219	-45.282%
2025-12-04	19.3000	19.3000	19.3000	19.3000	+10.223%	2	218	-49.223%
2025-12-03	17.5000	17.7500	16.7000	17.5100	-1.129%	8	216	-44.032%
2025-12-02	19.0200	19.0200	17.7100	17.7100	-10.781%	8	211	-44.664%
2025-11-25	19.8500	19.8500	19.8500	19.8500	-8.945%	2	204	-50.630%
2025-11-24	19.0700	22.0900	19.0700	21.8000	+23.583%	4	205	-55.046%
2025-11-21	19.8000	19.8000	16.4500	17.6400	-19.818%	9	202	-44.444%
2025-11-20	22.0000	22.0000	22.0000	22.0000	-6.383%	3	193	-55.455%
2025-11-19	23.5000	23.5000	23.5000	23.5000	-1.219%	1	196	-58.298%
2025-11-18	21.7700	23.7900	21.7700	23.7900	-3.684%	9	197	-58.806%
2025-11-17	22.9300	24.7000	22.9300	24.7000	-39.461%	2	193	-60.324%
2025-11-03	43.5300	43.5300	40.8000	40.8000	+20.710%	6	191	-75.980%
2025-10-31	33.8000	33.8000	33.8000	33.8000	-2.594%	1	191	-71.006%
2025-10-29	34.7000	34.7000	34.7000	34.7000	+5.954%	1	191	-71.758%
2025-10-24	32.7500	32.7500	32.7500	32.7500	+28.180%	1	192	-70.076%
2025-10-22	25.5500	25.5500	25.5500	25.5500	-13.973%	2	193	-61.644%
2025-10-21	29.8500	29.8500	29.7000	29.7000	-8.672%	2	193	-67.003%
2025-10-17	32.8000	33.3500	32.5100	32.5200	-26.091%	8	191	-69.865%
2025-10-15	44.0000	44.0000	44.0000	44.0000	+31.974%	1	189	-77.727%
2025-10-10	37.5100	37.6700	33.3400	33.3400	-8.407%	14	189	-70.606%
2025-10-09	36.4000	36.4000	36.4000	36.4000	+8.495%	2	194	-73.077%
2025-10-08	31.9500	33.5500	31.9500	33.5500	+5.304%	3	194	-70.790%
2025-10-07	32.3000	32.7800	31.8600	31.8600	+5.322%	23	192	-69.240%
2025-10-06	30.0500	30.2500	30.0500	30.2500	+22.124%	21	207	-67.603%
2025-10-03	25.0000	25.8800	24.7700	24.7700	+9.360%	4	193	-60.436%
2025-10-02	22.6500	22.6500	22.6500	22.6500	+2.675%	3	194	-56.733%
2025-10-01	22.0900	22.0900	22.0600	22.0600	+5.048%	10	194	-55.576%
2025-09-30	21.0000	21.0000	21.0000	21.0000	-0.709%	1	197	-53.333%
2025-09-29	21.1500	21.1500	21.1500	21.1500	+13.162%	1	198	-53.664%
2025-09-26	18.0000	19.0000	18.0000	18.6900	-16.748%	28	197	-47.566%
2025-09-25	21.2000	23.0000	20.7000	22.4500	-0.752%	35	184	-56.347%
2025-09-24	20.9500	23.1000	19.9000	22.6200	+42.264%	114	156	-56.676%
2025-09-23	16.8000	17.6000	15.8000	15.9000	-4.676%	26	56	-38.365%
2025-09-22	16.0000	16.6800	15.8000	16.6800	+39.000%	30	48	-41.247%
2025-09-18	12.5500	12.5500	12.0000	12.0000	-6.250%	5	29	-18.333%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+11.888%	4	26	-23.438%
2025-09-16	11.4400	11.4400	11.4400	11.4400	+7.216%	3	26	-14.336%
2025-09-15	11.2500	11.2500	10.6700	10.6700	0.000%	23	23	-8.154%

.dark-mode .yD68pf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yD68pf{ 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