Dark

IREN20260918C45
IREN Sep 18 2026 45.00 Call (IREN260918C00045000)
option OPRA

EOD

Jul 1, 2026

8.58-12.180%(-1.19)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5500	9.2300	7.8000	8.5800	-12.180%	127	3,183	0.000%
2026-06-30	9.3500	10.1000	9.3500	9.7700	-7.830%	47	3,142	-12.180%
2026-06-29	11.8000	11.8000	9.0500	10.6000	-4.505%	21	3,116	-19.057%
2026-06-26	10.7500	11.5000	9.6000	11.1000	-0.716%	51	3,113	-22.703%
2026-06-25	14.4700	14.4700	11.0000	11.1800	-11.969%	48	3,096	-23.256%
2026-06-24	15.0000	15.0000	12.7000	12.7000	-21.216%	5	3,068	-32.441%
2026-06-23	14.9500	17.2500	14.9500	16.1200	-10.395%	11	3,067	-46.774%
2026-06-22	21.3600	21.3600	17.9900	17.9900	-14.941%	14	3,071	-52.307%
2026-06-17	20.3500	21.1500	19.6000	21.1500	-2.714%	7	3,074	-59.433%
2026-06-16	21.3400	21.7400	21.3400	21.7400	+1.447%	6	3,074	-60.534%
2026-06-15	21.4300	21.4300	21.4300	21.4300	+2.242%	1	3,074	-59.963%
2026-06-12	20.9700	20.9700	20.9600	20.9600	+12.992%	8	3,075	-59.065%
2026-06-11	16.5800	18.5500	16.5800	18.5500	+10.285%	3	3,071	-53.747%
2026-06-09	16.5000	16.8300	15.5000	16.8200	-19.905%	95	3,070	-48.989%
2026-06-08	20.2000	21.0000	20.2000	21.0000	+36.275%	7	3,070	-59.143%
2026-06-05	19.1000	19.1000	15.4100	15.4100	-32.707%	27	3,077	-44.322%
2026-06-04	21.7300	22.9000	21.7300	22.9000	-12.928%	16	3,072	-62.533%
2026-06-03	28.9500	28.9500	26.3000	26.3000	-7.329%	7	3,077	-67.376%
2026-06-02	26.9000	30.0400	26.9000	28.3800	+9.364%	19	3,077	-69.767%
2026-06-01	24.9500	26.8000	24.9500	25.9500	+9.865%	8	3,087	-66.936%
2026-05-29	25.2500	25.2500	22.9500	23.6200	-7.734%	10	3,095	-63.675%
2026-05-28	26.1000	26.5700	25.0000	25.6000	-11.265%	27	3,099	-66.484%
2026-05-27	24.8000	28.8500	22.4000	28.8500	+35.129%	46	3,102	-70.260%
2026-05-26	22.0800	22.3500	21.2500	21.3500	+10.909%	37	3,123	-59.813%
2026-05-22	19.6000	20.0000	18.9000	19.2500	-3.460%	521	3,142	-55.429%
2026-05-21	18.2000	19.9400	18.0000	19.9400	+22.632%	30	2,633	-56.971%
2026-05-20	13.3700	16.2600	13.3700	16.2600	+25.560%	29	2,633	-47.232%
2026-05-19	13.0600	13.3900	11.5500	12.9500	-6.227%	231	2,592	-33.745%
2026-05-18	14.3700	14.5400	13.8100	13.8100	-21.712%	13	2,592	-37.871%
2026-05-15	17.7000	17.7000	16.8000	17.6400	-14.783%	11	2,592	-51.361%
2026-05-14	19.0000	21.0200	19.0000	20.7000	+11.590%	46	2,581	-58.551%
2026-05-13	18.0500	18.5500	18.0500	18.5500	+11.078%	10	2,584	-53.747%
2026-05-12	17.2000	17.9900	16.3500	16.7000	-12.611%	27	2,584	-48.623%
2026-05-11	17.0100	23.3300	15.8000	19.1100	-17.057%	379	2,584	-55.102%
2026-05-08	25.0000	25.8900	21.4000	23.0400	+19.131%	58	2,912	-62.760%
2026-05-07	21.2000	23.7300	19.3400	19.3400	-15.472%	39	2,965	-55.636%
2026-05-06	19.0000	23.1000	19.0000	22.8800	+26.759%	94	2,991	-62.500%
2026-05-05	14.4500	18.6600	14.4500	18.0500	+29.856%	97	3,043	-52.465%
2026-05-04	13.1000	15.3000	13.1000	13.9000	+20.346%	108	3,068	-38.273%
2026-05-01	11.7000	12.5700	11.4500	11.5500	+0.260%	18	3,067	-25.714%
2026-04-30	10.8500	11.7500	10.3000	11.5200	+14.172%	47	3,067	-25.521%
2026-04-29	11.3500	11.3500	10.0700	10.0900	-11.491%	80	3,045	-14.965%
2026-04-28	11.5300	11.9000	10.7700	11.4000	-18.571%	56	3,001	-24.737%
2026-04-27	15.0000	15.0000	14.0000	14.0000	-12.500%	33	2,964	-38.714%
2026-04-24	17.9000	17.9000	15.3000	16.0000	+3.493%	27	2,942	-46.375%
2026-04-23	14.4400	16.7700	14.4400	15.4600	+14.603%	23	2,951	-44.502%
2026-04-22	12.8500	13.4900	12.8500	13.4900	+19.911%	212	2,958	-36.397%
2026-04-21	12.3900	12.3900	11.2500	11.2500	-15.919%	6	3,118	-23.733%
2026-04-20	13.2500	14.0000	12.8000	13.3800	+4.044%	102	3,114	-35.874%
2026-04-17	13.5000	13.5000	12.8400	12.8600	-1.077%	11	3,100	-33.281%
2026-04-16	12.8500	13.0000	11.4200	13.0000	-5.455%	30	3,103	-34.000%
2026-04-15	13.2500	13.7500	12.2500	13.7500	+7.674%	154	3,097	-37.600%
2026-04-14	11.3900	12.8500	11.3000	12.7700	+26.436%	126	3,189	-32.811%
2026-04-13	8.0600	10.3300	8.0600	10.1000	+25.935%	64	3,217	-15.050%
2026-04-10	7.3600	8.7800	7.3600	8.0200	+11.855%	94	3,228	+6.983%
2026-04-09	7.1700	7.1700	7.1700	7.1700	+9.466%	1	3,203	+19.665%
2026-04-08	7.1500	7.1500	6.3300	6.5500	+9.167%	531	3,202	+30.992%
2026-04-07	5.3000	6.0700	5.3000	6.0000	-4.000%	19	2,833	+43.000%
2026-04-06	6.2000	6.3000	5.8000	6.2500	+4.167%	40	2,818	+37.280%
2026-04-02	4.8000	6.2000	4.8000	6.0000	+0.840%	322	2,874	+43.000%
2026-04-01	6.2700	6.2700	5.8500	5.9500	+1.363%	91	2,874	+44.202%
2026-03-31	5.3000	5.8700	4.9500	5.8700	+23.579%	215	2,916	+46.167%
2026-03-30	6.2000	6.2000	4.6500	4.7500	-24.842%	47	2,720	+80.632%
2026-03-27	7.5500	7.5500	6.3100	6.3200	-19.182%	23	2,726	+35.759%
2026-03-26	8.8000	8.8000	7.8200	7.8200	-21.800%	7	2,726	+9.719%
2026-03-25	10.2500	10.5000	9.5000	10.0000	+1.523%	29	2,724	-14.200%
2026-03-24	10.0000	10.0000	9.5000	9.8500	-5.288%	25	2,721	-12.893%
2026-03-23	11.1300	11.8500	10.1000	10.4000	+13.786%	24	2,710	-17.500%
2026-03-20	9.1400	9.1400	9.1400	9.1400	-7.490%	4	2,697	-6.127%
2026-03-19	9.0000	9.8800	9.0000	9.8800	-5.273%	8	2,693	-13.158%
2026-03-18	10.7300	11.1900	10.4300	10.4300	-7.289%	11	2,695	-17.737%
2026-03-17	12.6500	12.6500	11.2500	11.2500	-13.462%	15	2,694	-23.733%
2026-03-16	12.5000	13.0000	11.9500	13.0000	+8.333%	20	2,689	-34.000%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+10.092%	1	2,689	-28.500%
2026-03-12	10.0500	10.9000	9.8000	10.9000	-2.679%	23	2,688	-21.284%
2026-03-11	9.9300	11.5500	9.9300	11.2000	+15.464%	16	2,668	-23.393%
2026-03-10	9.7000	9.7000	9.7000	9.7000	+7.778%	5	2,666	-11.546%
2026-03-06	9.8100	9.8300	9.0000	9.0000	-10.000%	18	2,661	-4.667%
2026-03-05	11.0000	11.2500	9.8000	10.0000	-22.179%	39	2,673	-14.200%
2026-03-04	11.2700	12.8500	11.2700	12.8500	+25.980%	18	2,648	-33.230%
2026-03-03	10.0000	10.2600	9.5000	10.2000	-10.290%	37	2,636	-15.882%
2026-03-02	11.2800	11.3700	10.7500	11.3700	+5.375%	10	2,661	-24.538%
2026-02-27	11.7100	11.8000	10.5000	10.7900	-23.746%	296	2,658	-20.482%
2026-02-25	14.8000	14.8000	14.1500	14.1500	-0.702%	44	2,527	-39.364%
2026-02-24	14.0000	14.2700	13.0400	14.2500	+18.454%	50	2,527	-39.789%
2026-02-23	11.0000	12.1100	11.0000	12.0300	+9.165%	29	2,504	-28.678%
2026-02-20	13.3000	13.3000	11.0200	11.0200	-9.449%	234	2,507	-22.142%
2026-02-19	11.4000	12.1700	11.4000	12.1700	-8.496%	115	2,279	-29.499%
2026-02-18	11.8000	13.3000	11.6500	13.3000	+10.649%	12	2,164	-35.489%
2026-02-17	11.7700	12.0200	11.6600	12.0200	-8.034%	17	2,158	-28.619%
2026-02-13	13.4600	13.5000	13.0700	13.0700	+13.652%	33	2,108	-34.353%
2026-02-12	12.4000	12.4000	11.5000	11.5000	-14.498%	3	2,108	-25.391%
2026-02-11	13.4500	13.4500	13.4500	13.4500	-3.929%	1	2,106	-36.208%
2026-02-10	14.8500	14.9200	14.0000	14.0000	-10.828%	6	2,106	-38.714%
2026-02-09	12.3500	15.7000	12.3500	15.7000	+19.573%	30	2,106	-45.350%
2026-02-06	11.5000	14.0000	10.1300	13.1300	+8.963%	99	2,082	-34.653%
2026-02-05	14.1500	15.6000	12.0000	12.0500	-26.970%	43	2,004	-28.797%
2026-02-04	18.5000	18.5000	15.2400	16.5000	-18.317%	34	1,992	-48.000%
2026-02-03	22.2700	22.2700	20.2000	20.2000	-2.885%	3	1,971	-57.525%
2026-02-02	19.2000	21.4800	19.2000	20.8000	-4.587%	9	1,974	-58.750%
2026-01-30	24.3000	24.3000	21.8000	21.8000	-11.634%	3	1,971	-60.642%
2026-01-29	25.0000	25.0000	24.6700	24.6700	-13.439%	4	1,972	-65.221%
2026-01-28	27.4000	28.5000	27.4000	28.5000	+9.405%	14	1,973	-69.895%
2026-01-27	20.9200	26.0500	20.9200	26.0500	+30.707%	16	1,975	-67.063%
2026-01-26	23.0500	23.0500	19.9300	19.9300	-13.310%	19	1,989	-56.949%
2026-01-23	23.4000	23.4000	22.9900	22.9900	+6.682%	2	1,978	-62.679%
2026-01-22	22.4100	22.4100	21.5500	21.5500	-2.268%	7	1,978	-60.186%
2026-01-21	23.4000	23.4000	18.5700	22.0500	+5.000%	27	1,971	-61.088%
2026-01-20	21.4000	23.2500	21.0000	21.0000	-14.980%	6	1,970	-59.143%
2026-01-16	21.8600	24.7000	21.8600	24.7000	+16.509%	13	1,979	-65.263%
2026-01-15	20.6000	21.2000	20.6000	21.2000	+4.950%	4	1,979	-59.528%
2026-01-14	19.5000	20.2000	19.5000	20.2000	+2.538%	24	1,981	-57.525%
2026-01-13	19.0500	19.7000	18.4000	19.7000	+2.604%	10	2,004	-56.447%
2026-01-12	17.3200	19.3500	17.0000	19.2000	+17.791%	54	2,012	-55.313%
2026-01-09	17.7500	17.7500	16.3000	16.3000	+7.947%	15	2,030	-47.362%
2026-01-08	14.6400	16.2500	14.6400	15.1000	+3.425%	44	2,039	-43.179%
2026-01-07	14.6000	14.6000	14.6000	14.6000	-3.821%	32	2,035	-41.233%
2026-01-06	16.5000	16.5000	13.5000	15.1800	-8.554%	32	2,067	-43.478%
2026-01-05	14.8000	16.6000	14.3400	16.6000	+44.978%	16	2,061	-48.313%
2026-01-02	11.4500	11.4500	11.4500	11.4500	+17.677%	1	2,061	-25.066%
2025-12-31	10.2500	10.2500	9.6500	9.7300	-8.638%	23	2,041	-11.819%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-11.838%	1	2,041	-19.437%
2025-12-29	13.2000	13.2000	12.0800	12.0800	-2.581%	11	2,040	-28.974%
2025-12-26	12.5900	12.5900	12.4000	12.4000	-1.352%	4	2,035	-30.806%
2025-12-24	12.4500	12.5700	12.4500	12.5700	+0.560%	19	2,044	-31.742%
2025-12-23	13.4000	13.8500	12.5000	12.5000	-6.716%	20	2,044	-31.360%
2025-12-22	13.2200	13.4000	13.2200	13.4000	+16.522%	6	2,027	-35.970%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+15.000%	10	2,023	-25.391%
2025-12-18	10.3300	10.3300	9.8500	10.0000	+11.111%	20	2,013	-14.200%
2025-12-17	10.8000	10.8000	9.0000	9.0000	-13.043%	96	2,011	-4.667%
2025-12-16	9.8000	10.3500	8.8500	10.3500	+2.374%	1,295	2,000	-17.101%
2025-12-15	12.9000	12.9000	10.1100	10.1100	-23.118%	256	983	-15.134%
2025-12-12	13.8300	13.8300	13.1500	13.1500	-12.333%	21	865	-34.753%
2025-12-11	14.7500	15.0000	14.7000	15.0000	-6.250%	4	858	-42.800%
2025-12-10	16.5000	17.8000	16.0000	16.0000	-14.439%	16	855	-46.375%
2025-12-09	18.0600	19.1500	18.0600	18.7000	+6.674%	16	851	-54.118%
2025-12-08	17.0000	17.5300	17.0000	17.5300	+2.216%	34	841	-51.055%
2025-12-05	16.8700	17.3500	16.8700	17.1500	-3.922%	10	839	-49.971%
2025-12-04	16.0500	17.8500	16.0500	17.8500	+6.567%	11	829	-51.933%
2025-12-03	15.0000	17.4500	15.0000	16.7500	+1.824%	23	828	-48.776%
2025-12-02	18.6000	18.9500	16.4500	16.4500	-17.750%	23	818	-47.842%
2025-11-28	22.0000	22.0000	20.0000	20.0000	-3.614%	7	801	-57.100%
2025-11-26	20.7500	20.7500	20.7500	20.7500	+4.271%	1	795	-58.651%
2025-11-25	19.9000	19.9000	19.0000	19.9000	+0.505%	5	795	-56.884%
2025-11-24	18.9300	19.8000	18.9300	19.8000	+17.368%	6	792	-56.667%
2025-11-21	17.9000	17.9000	16.7000	16.8700	-17.304%	25	793	-49.140%
2025-11-20	22.4000	22.4000	19.9700	20.4000	+4.830%	8	768	-57.941%
2025-11-19	20.0800	20.0800	19.4600	19.4600	-11.142%	5	762	-55.910%
2025-11-18	20.5400	21.9000	20.5400	21.9000	+10.718%	6	757	-60.822%
2025-11-17	22.2000	22.5000	19.5000	19.7800	-11.696%	9	753	-56.623%
2025-11-14	19.6000	22.4000	19.6000	22.4000	-0.223%	14	757	-61.696%
2025-11-13	22.4500	22.4500	22.4500	22.4500	-15.602%	1	749	-61.782%
2025-11-12	28.5500	28.5500	26.6000	26.6000	-5.169%	2	748	-67.744%
2025-11-11	29.0900	29.0900	28.0500	28.0500	-12.344%	6	752	-69.412%
2025-11-10	33.5600	33.5600	32.0000	32.0000	-9.732%	3	752	-73.188%
2025-11-07	32.2000	35.4500	32.0000	35.4500	-12.469%	7	755	-75.797%
2025-11-06	40.5000	40.5000	40.5000	40.5000	-7.323%	1	751	-78.815%
2025-11-05	41.1000	43.7000	41.1000	43.7000	+12.629%	11	750	-80.366%
2025-11-04	37.7000	38.8000	37.7000	38.8000	+2.646%	3	752	-77.887%
2025-11-03	42.2000	42.6900	37.0000	37.8000	+16.058%	332	898	-77.302%
2025-10-31	33.0200	33.2500	32.3300	32.5700	+2.004%	6	898	-73.657%
2025-10-29	33.3000	33.3000	31.9300	31.9300	-10.710%	4	899	-73.129%
2025-10-27	35.7400	36.6600	35.2000	35.7600	+7.711%	22	910	-76.007%
2025-10-24	33.4700	33.4700	33.2000	33.2000	+20.290%	12	910	-74.157%
2025-10-23	27.3200	27.6000	27.3200	27.6000	+5.950%	7	910	-68.913%
2025-10-22	27.7600	27.7600	26.0500	26.0500	-22.677%	4	910	-67.063%
2025-10-20	33.6900	33.6900	33.6900	33.6900	+2.557%	1	910	-74.533%
2025-10-17	32.3500	32.8500	31.0000	32.8500	-4.088%	29	910	-73.881%
2025-10-16	34.5000	34.5000	34.2500	34.2500	-13.510%	4	918	-74.949%
2025-10-15	37.9400	39.9500	37.9400	39.6000	-1.000%	6	915	-78.333%
2025-10-14	34.8000	41.9000	34.8000	40.0000	+8.962%	10	911	-78.550%
2025-10-13	34.6100	37.2000	34.6100	36.7100	+15.440%	6	912	-76.628%
2025-10-10	38.9000	39.8800	31.8000	31.8000	-6.333%	9	913	-73.019%
2025-10-09	34.8000	34.8000	33.9500	33.9500	+15.280%	5	916	-74.728%
2025-10-08	30.8500	30.8500	29.4500	29.4500	-14.215%	7	917	-70.866%
2025-10-07	29.4600	34.3300	29.3500	34.3300	+14.433%	52	921	-75.007%
2025-10-06	27.3300	30.4000	27.3300	30.0000	+25.366%	76	925	-71.400%
2025-10-03	22.0000	25.0900	22.0000	23.9300	+13.037%	18	909	-64.145%
2025-10-02	21.0000	21.8000	20.2100	21.1700	+2.867%	28	920	-59.471%
2025-10-01	21.7200	21.7200	20.5800	20.5800	-2.925%	10	920	-58.309%
2025-09-30	21.1500	21.2000	20.6400	21.2000	+4.433%	337	920	-59.528%
2025-09-29	20.1500	20.3000	18.8500	20.3000	+18.023%	35	795	-57.734%
2025-09-26	19.0500	19.0500	16.1000	17.2000	-16.505%	293	803	-50.116%
2025-09-25	19.3700	21.7300	19.3700	20.6000	-4.186%	61	870	-58.350%
2025-09-24	18.6700	22.1600	18.4500	21.5000	+40.984%	94	856	-60.093%
2025-09-23	16.8800	16.8900	15.2500	15.2500	+2.832%	188	930	-43.738%
2025-09-22	14.0700	15.6400	14.0700	14.8300	+22.058%	54	829	-42.144%
2025-09-19	12.0600	12.1500	12.0600	12.1500	+9.955%	2	780	-29.383%
2025-09-18	11.9900	12.0100	11.0000	11.0500	-4.659%	1,433	780	-22.353%
2025-09-17	10.1000	11.5900	10.1000	11.5900	+6.038%	8	1,206	-25.971%
2025-09-16	10.7000	11.6000	10.5700	10.9300	+9.300%	31	1,204	-21.500%
2025-09-15	10.3000	10.6000	9.7200	10.0000	-0.498%	58	1,190	-14.200%
2025-09-12	8.2500	10.0500	8.2500	10.0500	+12.291%	5	1,173	-14.627%
2025-09-11	8.8000	9.3000	8.0000	8.9500	+6.295%	29	1,174	-4.134%
2025-09-10	7.4200	8.8000	7.4200	8.4200	0.000%	1,182	0	+1.900%

.dark-mode .v9ykqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9ykqy{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C45IREN Sep 18 2026 45.00 Call (IREN260918C00045000)option OPRA

IREN20260918C45
IREN Sep 18 2026 45.00 Call (IREN260918C00045000)
option OPRA