Dark

IREN20260918C47
IREN Sep 18 2026 47.00 Call (IREN260918C00047000)
option OPRA

EOD

Aug 20, 2026

3.16-0.629%(-0.02)309

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2500	3.6000	2.6300	3.1600	-0.629%	309	2,000	0.000%
2026-08-19	2.8600	3.6200	2.1000	3.1800	+7.797%	633	1,918	-0.629%
2026-08-18	4.0600	4.6300	2.9500	2.9500	-32.955%	79	1,488	+7.119%
2026-08-17	4.4000	5.3500	4.1000	4.4000	+4.762%	340	1,471	-28.182%
2026-08-14	4.3700	5.4500	4.2000	4.2000	-8.696%	60	1,450	-24.762%
2026-08-13	5.4000	7.2900	4.5400	4.6000	+9.524%	141	1,442	-31.304%
2026-08-12	4.3000	4.5500	3.6800	4.2000	+40.940%	64	1,450	-24.762%
2026-08-11	3.1500	3.1500	2.7500	2.9800	+9.963%	159	1,462	+6.040%
2026-08-10	3.5700	3.6000	2.6800	2.7100	-27.733%	64	1,440	+16.605%
2026-08-07	2.9500	3.8500	2.9500	3.7500	+25.000%	22	1,424	-15.733%
2026-08-06	2.9000	3.5500	2.9000	3.0000	-29.412%	41	1,414	+5.333%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-11.826%	4	1,401	-25.647%
2026-08-04	4.8800	5.2300	4.8200	4.8200	+12.093%	63	1,401	-34.440%
2026-08-03	3.5000	4.5000	3.5000	4.3000	+24.638%	10	1,454	-26.512%
2026-07-31	3.7500	3.7500	3.1000	3.4500	-10.390%	5	1,449	-8.406%
2026-07-30	3.9600	3.9600	3.2900	3.8500	+156.667%	31	1,448	-17.922%
2026-07-29	2.4100	2.4100	1.5000	1.5000	-45.055%	32	1,443	+110.667%
2026-07-28	2.4000	3.0000	2.3700	2.7300	-23.099%	119	1,446	+15.751%
2026-07-27	3.7900	3.7900	3.4500	3.5500	-17.056%	9	1,450	-10.986%
2026-07-24	5.0500	5.0500	4.2800	4.2800	-33.125%	142	1,451	-26.168%
2026-07-23	7.0500	7.0500	6.4000	6.4000	-7.246%	4	1,443	-50.625%
2026-07-22	7.4000	7.4000	6.7900	6.9000	+11.650%	8	1,443	-54.203%
2026-07-21	6.3000	7.0000	6.1800	6.1800	+0.980%	69	1,437	-48.867%
2026-07-20	5.2400	6.4000	5.2400	6.1200	+97.419%	31	1,395	-48.366%
2026-07-17	2.9300	3.5500	2.9300	3.1000	-15.531%	841	1,377	+1.935%
2026-07-16	4.2000	4.2000	3.6500	3.6700	-25.102%	45	1,524	-13.896%
2026-07-15	5.0000	5.2000	4.9000	4.9000	-7.197%	58	1,488	-35.510%
2026-07-14	5.3000	5.3700	4.8000	5.2800	+3.937%	33	1,475	-40.152%
2026-07-13	6.9500	6.9500	5.0500	5.0800	-23.609%	22	1,468	-37.795%
2026-07-10	6.4500	7.0300	6.1900	6.6500	-11.096%	21	1,465	-52.481%
2026-07-09	8.2500	8.2500	7.4000	7.4800	-0.267%	19	1,480	-57.754%
2026-07-08	7.4900	7.5000	7.4900	7.5000	+13.636%	13	1,465	-57.867%
2026-07-07	6.2500	6.6500	6.2500	6.6000	-22.807%	4	1,456	-52.121%
2026-07-06	7.3000	9.1200	7.3000	8.5500	+46.907%	230	1,453	-63.041%
2026-07-02	7.1000	7.6000	5.4500	5.8200	-25.385%	105	1,418	-45.704%
2026-07-01	7.7500	8.2800	7.2500	7.8000	-16.578%	71	1,418	-59.487%
2026-06-30	8.7400	9.3500	8.7000	9.3500	-3.109%	7	1,402	-66.203%
2026-06-29	9.6200	9.9500	8.5000	9.6500	-2.820%	61	1,398	-67.254%
2026-06-26	8.8000	10.3600	8.8000	9.9300	-4.058%	11	1,366	-68.177%
2026-06-25	11.3500	11.3500	10.3000	10.3500	-35.993%	111	1,360	-69.469%
2026-06-23	16.0300	16.1700	16.0300	16.1700	-4.602%	3	1,373	-80.458%
2026-06-22	17.0000	17.0000	16.9500	16.9500	+7.619%	7	1,371	-81.357%
2026-06-09	17.6500	17.6500	15.7500	15.7500	-22.030%	8	1,372	-79.937%
2026-06-08	20.2000	20.2000	20.2000	20.2000	+35.298%	1	1,378	-84.356%
2026-06-05	16.5500	16.6400	14.9300	14.9300	-29.242%	3	1,378	-78.835%
2026-06-04	21.1000	21.1000	21.1000	21.1000	-18.627%	1	1,377	-85.024%
2026-06-03	25.9300	25.9300	25.9300	25.9300	-9.399%	1	1,377	-87.813%
2026-06-02	27.4500	28.6200	27.4500	28.6200	+15.543%	3	1,378	-88.959%
2026-06-01	21.7800	25.5000	21.7800	24.7700	+7.742%	9	1,379	-87.243%
2026-05-29	23.2800	23.2800	22.9900	22.9900	-10.090%	3	1,380	-86.255%
2026-05-27	23.5000	25.5700	23.5000	25.5700	+26.272%	3	1,381	-87.642%
2026-05-26	20.1500	20.5200	20.0000	20.2500	+8.988%	8	1,382	-84.395%
2026-05-22	18.5500	18.5800	18.5500	18.5800	+8.338%	7	1,384	-82.992%
2026-05-21	16.6500	18.3000	16.6500	17.1500	+14.869%	7	1,382	-81.574%
2026-05-20	13.0000	15.4500	13.0000	14.9300	+22.679%	9	1,382	-78.835%
2026-05-19	12.3500	12.3500	10.9800	12.1700	-6.385%	44	1,372	-74.035%
2026-05-18	15.0500	15.0500	13.0000	13.0000	-19.355%	12	1,372	-75.692%
2026-05-15	16.1200	16.1200	16.1200	16.1200	-12.912%	1	1,372	-80.397%
2026-05-14	18.5100	18.5100	18.5100	18.5100	+9.721%	1	1,382	-82.928%
2026-05-13	16.8700	16.8700	16.8700	16.8700	-6.278%	2	1,381	-81.269%
2026-05-12	18.1500	18.1500	15.5500	18.0000	-3.589%	15	1,381	-82.444%
2026-05-11	16.2000	20.5500	16.2000	18.6700	-14.554%	27	1,381	-83.074%
2026-05-08	24.1000	24.1000	20.7200	21.8500	+24.148%	44	1,415	-85.538%
2026-05-07	20.2000	21.7900	17.6000	17.6000	-17.564%	10	1,433	-82.045%
2026-05-06	19.7600	21.9000	19.7600	21.3500	+27.463%	83	1,432	-85.199%
2026-05-05	12.7700	16.7500	12.7700	16.7500	+19.217%	7	1,457	-81.134%
2026-05-04	14.2900	14.2900	13.6600	14.0500	+24.889%	7	1,459	-77.509%
2026-05-01	11.3600	12.0000	11.2500	11.2500	+7.245%	20	1,442	-71.911%
2026-04-30	9.5700	10.4900	9.5700	10.4900	+13.039%	3	1,442	-69.876%
2026-04-29	9.3400	9.7000	9.1200	9.2800	-31.361%	250	1,442	-65.948%
2026-04-27	13.5600	13.9700	12.6700	13.5200	-6.759%	40	1,469	-76.627%
2026-04-24	15.5500	15.5500	14.5000	14.5000	-2.027%	14	1,457	-78.207%
2026-04-23	12.5000	16.0000	12.5000	14.8000	+15.987%	17	1,467	-78.649%
2026-04-22	11.8300	12.7600	11.8300	12.7600	+26.337%	5	1,468	-75.235%
2026-04-21	12.1500	12.1500	10.1000	10.1000	-20.158%	71	1,451	-68.713%
2026-04-20	12.7500	12.9400	12.5200	12.6500	+1.200%	15	1,451	-75.020%
2026-04-17	11.8000	12.5000	11.6100	12.5000	-2.344%	126	1,461	-74.720%
2026-04-16	12.8000	12.8000	12.8000	12.8000	+2.811%	2	1,455	-75.313%
2026-04-15	12.1000	12.4500	11.4400	12.4500	+3.491%	24	1,455	-74.618%
2026-04-14	10.8800	12.0300	10.8200	12.0300	+41.529%	21	1,456	-73.732%
2026-04-13	9.1000	9.1000	8.5000	8.5000	+18.220%	17	1,457	-62.824%
2026-04-10	6.8400	7.1900	6.8400	7.1900	+17.869%	5	1,452	-56.050%
2026-04-08	6.2000	6.2500	6.0000	6.1000	+16.190%	26	1,455	-48.197%
2026-04-07	5.0500	5.2500	5.0500	5.2500	-6.250%	3	1,451	-39.810%
2026-04-02	5.6500	5.6500	5.4000	5.6000	+7.692%	465	1,129	-43.571%
2026-04-01	5.8500	5.8500	5.2000	5.2000	-2.439%	17	1,129	-39.231%
2026-03-31	4.5500	5.3300	4.5500	5.3300	+29.369%	15	1,120	-40.713%
2026-03-30	5.4300	5.4300	4.1200	4.1200	-30.640%	534	1,121	-23.301%
2026-03-27	6.6300	6.6300	5.9400	5.9400	-18.069%	12	668	-46.801%
2026-03-26	7.9900	7.9900	7.2500	7.2500	-18.356%	13	666	-56.414%
2026-03-25	10.0000	10.0000	8.8800	8.8800	+0.339%	5	675	-64.414%
2026-03-24	8.9000	8.9000	8.8500	8.8500	-4.839%	3	678	-64.294%
2026-03-23	10.4800	11.1400	9.3000	9.3000	-7.921%	9	678	-66.022%
2026-03-20	10.1000	10.1000	10.1000	10.1000	+2.123%	1	674	-68.713%
2026-03-19	9.1900	9.8900	9.1900	9.8900	-0.603%	15	674	-68.049%
2026-03-18	10.5000	10.5100	9.9500	9.9500	-8.632%	17	678	-68.241%
2026-03-17	11.0000	11.4500	10.8900	10.8900	-9.627%	15	675	-70.983%
2026-03-16	11.6000	12.0500	11.6000	12.0500	+8.266%	32	662	-73.776%
2026-03-13	10.1600	11.1300	10.1600	11.1300	+18.404%	3	657	-71.608%
2026-03-10	9.4000	9.4000	9.4000	9.4000	+13.939%	3	658	-66.383%
2026-03-09	8.0000	8.2500	8.0000	8.2500	-6.356%	2	655	-61.697%
2026-03-06	8.8100	8.8100	8.8100	8.8100	-9.175%	1	657	-64.132%
2026-03-05	9.9000	9.9000	9.7000	9.7000	+7.778%	4	657	-67.423%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-9.091%	3	656	-64.889%
2026-02-27	10.7900	10.7900	9.9000	9.9000	-23.846%	2	653	-68.081%
2026-02-25	13.0000	13.0000	13.0000	13.0000	-2.622%	1	653	-75.692%
2026-02-24	13.0000	13.5000	13.0000	13.3500	+15.685%	9	653	-76.330%
2026-02-23	11.4000	11.5400	11.4000	11.5400	+5.388%	8	647	-72.617%
2026-02-19	10.9500	10.9500	10.9500	10.9500	-10.685%	1	645	-71.142%
2026-02-18	12.0500	12.2600	12.0500	12.2600	+6.609%	14	646	-74.225%
2026-02-17	11.3500	11.5000	11.3500	11.5000	+0.524%	16	646	-72.522%
2026-02-12	12.5000	12.5000	11.4400	11.4400	+1.239%	4	646	-72.378%
2026-02-11	11.6500	11.6500	11.3000	11.3000	-14.588%	2	643	-72.035%
2026-02-10	14.4300	14.4300	13.2300	13.2300	-12.442%	2	643	-76.115%
2026-02-09	14.7800	15.1100	14.7800	15.1100	+43.223%	17	642	-79.087%
2026-02-06	10.5500	10.5500	10.5500	10.5500	-19.772%	2	630	-70.047%
2026-02-05	13.1500	13.1500	13.1500	13.1500	-12.914%	1	630	-75.970%
2026-02-04	17.4000	17.4000	15.1000	15.1000	-25.062%	3	629	-79.073%
2026-02-03	20.1500	20.1500	20.1500	20.1500	+0.249%	20	628	-84.318%
2026-01-30	20.5000	20.5000	20.1000	20.1000	-22.692%	2	648	-84.279%
2026-01-29	26.0000	26.0000	26.0000	26.0000	-3.704%	2	648	-87.846%
2026-01-28	28.0000	28.2000	27.0000	27.0000	+15.979%	7	648	-88.296%
2026-01-27	19.0600	23.2800	19.0600	23.2800	+3.467%	5	653	-86.426%
2026-01-26	22.5000	22.5000	22.5000	22.5000	-2.174%	2	657	-85.956%
2026-01-23	23.0000	23.0000	23.0000	23.0000	+9.524%	1	657	-86.261%
2026-01-21	21.0000	21.0000	21.0000	21.0000	-2.007%	3	657	-84.952%
2026-01-20	21.4300	21.4300	21.4300	21.4300	-11.263%	8	657	-85.254%
2026-01-16	20.8900	24.1500	20.8900	24.1500	+20.149%	6	669	-86.915%
2026-01-15	18.1000	20.1000	18.1000	20.1000	+4.145%	3	669	-84.279%
2026-01-14	18.7000	19.3000	18.7000	19.3000	+3.043%	2	670	-83.627%
2026-01-12	17.5500	18.8500	17.5500	18.7300	+13.515%	20	671	-83.129%
2026-01-09	14.7000	16.5000	14.6400	16.5000	+10.442%	8	687	-80.848%
2026-01-08	14.6500	15.0000	14.6500	14.9400	+14.923%	23	685	-78.849%
2026-01-07	14.2700	14.2700	13.0000	13.0000	-10.345%	6	688	-75.692%
2026-01-06	14.0500	14.5000	12.8400	14.5000	-7.643%	15	687	-78.207%
2026-01-05	15.0000	15.7000	15.0000	15.7000	+41.441%	2	675	-79.873%
2026-01-02	11.1000	11.1000	11.1000	11.1000	+16.842%	1	675	-71.532%
2025-12-31	9.5000	9.5000	9.5000	9.5000	-20.833%	1	677	-66.737%
2025-12-23	12.0000	12.0000	12.0000	12.0000	+12.676%	1	677	-73.667%
2025-12-19	10.6500	10.6500	10.6500	10.6500	+4.412%	1	676	-70.329%
2025-12-18	9.9500	10.2000	9.9500	10.2000	+6.250%	4	677	-69.020%
2025-12-15	10.6500	10.6500	9.6000	9.6000	-31.429%	32	675	-67.083%
2025-12-12	14.8500	15.0500	13.8500	14.0000	-5.085%	122	675	-77.429%
2025-12-11	13.8400	14.7500	13.4400	14.7500	-6.940%	290	655	-78.576%
2025-12-10	15.7000	15.8500	15.7000	15.8500	-9.892%	9	655	-80.063%
2025-12-09	17.8000	17.8000	17.2500	17.5900	-2.818%	5	656	-82.035%
2025-12-05	18.1000	18.1000	18.1000	18.1000	+13.480%	1	656	-82.541%
2025-12-04	15.9500	15.9500	15.9500	15.9500	+7.916%	5	656	-80.188%
2025-12-02	18.5000	18.5000	14.7800	14.7800	-22.820%	13	656	-78.620%
2025-12-01	19.1500	19.1500	19.1500	19.1500	-8.153%	1	657	-83.499%
2025-11-28	20.8500	20.8500	20.8500	20.8500	+4.511%	21	657	-84.844%
2025-11-26	19.5500	19.9500	19.0000	19.9500	+6.971%	5	663	-84.160%
2025-11-25	19.1500	19.1500	18.4500	18.6500	-3.117%	23	663	-83.056%
2025-11-24	18.7600	19.2500	18.1800	19.2500	+13.235%	3	640	-83.584%
2025-11-21	17.0200	17.0200	17.0000	17.0000	-9.814%	5	638	-81.412%
2025-11-20	21.5400	23.1000	18.8500	18.8500	-8.004%	14	642	-83.236%
2025-11-19	20.5000	20.5000	20.4000	20.4900	-6.267%	7	639	-84.578%
2025-11-18	20.0000	21.8600	20.0000	21.8600	+4.844%	3	644	-85.544%
2025-11-17	19.4500	20.8500	19.4500	20.8500	0.000%	7	643	-84.844%
2025-11-13	21.5000	21.8000	20.8500	20.8500	-14.724%	8	640	-84.844%
2025-11-12	26.0000	26.0000	24.4500	24.4500	-11.924%	4	641	-87.076%
2025-11-11	27.7600	27.7600	27.7600	27.7600	-13.412%	1	640	-88.617%
2025-11-10	36.0000	36.0000	32.0600	32.0600	-6.394%	7	640	-90.143%
2025-11-07	29.0000	34.2500	29.0000	34.2500	-19.544%	3	633	-90.774%
2025-11-05	39.8700	42.5700	39.8700	42.5700	+12.888%	2	631	-92.577%
2025-11-04	37.7100	37.7100	37.7100	37.7100	+4.287%	1	632	-91.620%
2025-11-03	40.8300	40.8300	36.0000	36.1600	+21.180%	3	634	-91.261%
2025-10-30	29.8400	29.8400	29.8400	29.8400	-9.849%	1	634	-89.410%
2025-10-24	33.1000	33.1000	33.1000	33.1000	+33.737%	1	634	-90.453%
2025-10-22	25.6300	25.6300	23.6600	24.7500	-25.000%	20	634	-87.232%
2025-10-16	34.5000	36.0500	33.0000	33.0000	-15.385%	5	648	-90.424%
2025-10-15	39.0000	39.0000	39.0000	39.0000	+3.586%	10	648	-91.897%
2025-10-14	37.6500	37.6500	37.6500	37.6500	+4.583%	10	658	-91.607%
2025-10-13	33.5000	36.0000	33.5000	36.0000	+4.439%	53	658	-91.222%
2025-10-10	35.0000	35.6000	33.0000	34.4700	+4.455%	17	626	-90.833%
2025-10-09	34.0000	35.0000	33.0000	33.0000	+11.864%	5	626	-90.424%
2025-10-07	29.9500	29.9500	29.5000	29.5000	+1.027%	20	626	-89.288%
2025-10-06	28.9500	29.2000	28.9500	29.2000	+20.363%	2	618	-89.178%
2025-10-03	24.2600	24.2600	24.2600	24.2600	+22.525%	10	617	-86.974%
2025-10-02	19.1000	20.7000	19.1000	19.8000	-0.252%	255	627	-84.040%
2025-10-01	19.4600	19.8500	19.4500	19.8500	-3.123%	60	707	-84.081%
2025-09-30	19.9900	20.7000	19.4600	20.4900	+9.280%	104	743	-84.578%
2025-09-29	18.4100	18.7500	18.4100	18.7500	+13.982%	200	761	-83.147%
2025-09-26	16.7000	17.6100	15.9000	16.4500	-15.206%	30	961	-80.790%
2025-09-25	17.9500	20.0000	17.8000	19.4000	-5.962%	20	941	-83.711%
2025-09-24	19.1500	21.3500	17.7500	20.6300	+43.264%	52	925	-84.683%
2025-09-23	16.5700	16.5700	14.4000	14.4000	-6.067%	37	920	-78.056%
2025-09-22	13.4100	15.6800	13.4100	15.3300	+8.723%	116	916	-79.387%
2025-09-19	12.5000	14.1000	12.5000	14.1000	+32.394%	201	916	-77.589%
2025-09-18	10.9300	11.5500	10.6500	10.6500	+3.398%	411	753	-70.329%
2025-09-17	10.5500	10.5500	9.6000	10.3000	+14.444%	163	470	-69.320%
2025-09-16	9.0000	9.0000	9.0000	9.0000	-5.759%	1	316	-64.889%
2025-09-15	9.7500	9.8000	9.5500	9.5500	+9.770%	4	316	-66.911%
2025-09-12	8.1000	8.7000	8.1000	8.7000	0.000%	312	312	-63.678%

.dark-mode .fVrGJD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVrGJD{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C47IREN Sep 18 2026 47.00 Call (IREN260918C00047000)option OPRA

IREN20260918C47
IREN Sep 18 2026 47.00 Call (IREN260918C00047000)
option OPRA