Dark

IREN20260918C50
IREN Sep 18 2026 50.00 Call (IREN260918C00050000)
option OPRA

EOD

Jul 1, 2026

6.80-15.528%(-1.25)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	7.4300	6.1000	6.8000	-15.528%	492	19,671	0.000%
2026-06-30	7.6500	8.5000	7.4500	8.0500	-1.227%	266	19,325	-15.528%
2026-06-29	9.1000	9.1000	7.1500	8.1500	-12.834%	155	19,142	-16.564%
2026-06-26	8.5000	9.3600	7.8000	9.3500	+2.634%	203	19,085	-27.273%
2026-06-25	11.0000	11.0000	9.0000	9.1100	-17.557%	383	18,993	-25.357%
2026-06-24	12.5500	12.5500	10.1000	11.0500	-19.225%	328	18,958	-38.462%
2026-06-23	12.6500	14.7500	12.6500	13.6800	-14.500%	2,247	18,736	-50.292%
2026-06-22	18.1700	18.3500	15.4400	16.0000	-3.730%	254	19,923	-57.500%
2026-06-18	18.1000	18.3600	16.6200	16.6200	+1.714%	105	19,833	-59.085%
2026-06-17	15.9500	18.6600	15.9500	16.3400	-7.159%	93	19,833	-58.384%
2026-06-16	18.0300	18.5000	17.6000	17.6000	-6.133%	14	19,833	-61.364%
2026-06-15	19.9700	20.1500	18.3000	18.7500	+1.902%	239	19,830	-63.733%
2026-06-12	17.5000	19.7500	17.5000	18.4000	+11.854%	66	19,825	-63.043%
2026-06-11	13.2000	16.5000	13.2000	16.4500	+24.621%	206	19,870	-58.663%
2026-06-10	14.9000	16.0000	13.1300	13.2000	-8.651%	317	20,013	-48.485%
2026-06-09	18.3300	19.5000	12.5500	14.4500	-20.865%	650	20,094	-52.941%
2026-06-08	16.1400	18.7500	16.0000	18.2600	+20.132%	351	19,898	-62.760%
2026-06-05	17.3000	17.3000	13.2000	15.2000	-28.132%	389	19,977	-55.263%
2026-06-04	20.8500	21.1500	18.8000	21.1500	-10.571%	974	19,964	-67.849%
2026-06-03	27.3300	27.3300	23.1800	23.6500	-3.430%	79	19,250	-71.247%
2026-06-02	25.0000	27.0000	24.3000	24.4900	+6.478%	256	19,297	-72.234%
2026-06-01	19.8000	24.4000	19.8000	23.0000	+7.477%	61	19,353	-70.435%
2026-05-29	20.7500	22.7500	19.9000	21.4000	-4.036%	300	19,369	-68.224%
2026-05-28	24.6300	24.6300	22.1000	22.3000	-13.700%	68	19,328	-69.507%
2026-05-27	19.5500	26.2000	19.3600	25.8400	+36.000%	567	19,317	-73.684%
2026-05-26	19.0000	20.0000	17.8600	19.0000	+15.783%	443	19,428	-64.211%
2026-05-22	17.5000	17.7100	15.7800	16.4100	-5.852%	2,996	19,335	-58.562%
2026-05-21	15.0500	17.5000	15.0000	17.4300	+25.848%	295	18,116	-60.987%
2026-05-20	11.7400	14.3000	11.3000	13.8500	+23.111%	247	18,116	-50.903%
2026-05-19	10.9800	11.6000	9.7500	11.2500	-10.072%	229	18,138	-39.556%
2026-05-18	14.3500	14.3500	11.3000	12.5100	-11.901%	563	18,138	-45.643%
2026-05-15	16.6000	16.6000	14.2000	14.2000	-23.861%	297	18,138	-52.113%
2026-05-14	17.2100	19.3500	16.9000	18.6500	+17.591%	276	17,838	-63.539%
2026-05-13	16.2700	16.2700	14.9000	15.8600	-6.043%	185	17,940	-57.125%
2026-05-12	16.9000	16.9500	14.4500	16.8800	-3.543%	281	17,940	-59.716%
2026-05-11	13.2500	21.0500	13.2500	17.5000	-16.067%	191	17,940	-61.143%
2026-05-08	22.1500	23.2500	17.9500	20.8500	+19.484%	508	17,963	-67.386%
2026-05-07	19.0000	21.9900	16.6800	17.4500	-13.011%	231	17,845	-61.032%
2026-05-06	16.1500	20.3500	16.1500	20.0600	+29.587%	368	17,868	-66.102%
2026-05-05	12.0500	16.1800	11.5500	15.4800	+29.000%	410	17,989	-56.072%
2026-05-04	11.2000	13.1100	11.2000	12.0000	+23.077%	200	18,079	-43.333%
2026-05-01	9.9100	10.7500	9.6000	9.7500	-1.416%	158	18,053	-30.256%
2026-04-30	9.1500	9.8900	8.3500	9.8900	+17.041%	127	18,053	-31.244%
2026-04-29	9.1200	9.3000	8.1000	8.4500	-7.650%	135	18,022	-19.527%
2026-04-28	10.4500	10.6500	9.0000	9.1500	-22.128%	769	18,034	-25.683%
2026-04-27	12.9500	12.9500	11.3500	11.7500	-9.615%	270	17,951	-42.128%
2026-04-24	14.9500	15.4000	13.0000	13.0000	-6.810%	336	17,854	-47.692%
2026-04-23	11.9100	15.0000	11.2500	13.9500	+21.304%	464	17,717	-51.254%
2026-04-22	10.5000	11.5200	10.5000	11.5000	+22.081%	200	17,517	-40.870%
2026-04-21	10.7500	11.2500	9.4000	9.4200	-16.267%	216	17,345	-27.813%
2026-04-20	11.5000	12.2500	10.8200	11.2500	+2.273%	108	17,345	-39.556%
2026-04-17	11.4000	11.5300	10.6500	11.0000	-1.434%	465	17,341	-38.182%
2026-04-16	12.2000	12.2000	9.5000	11.1600	-5.021%	190	17,279	-39.068%
2026-04-15	10.7400	11.7500	10.3100	11.7500	+9.608%	132	17,255	-42.128%
2026-04-14	9.4200	11.0800	9.3400	10.7200	+27.771%	376	17,209	-36.567%
2026-04-13	6.8000	8.5000	6.8000	8.3900	+27.121%	81	17,277	-18.951%
2026-04-10	6.5500	7.1900	6.3500	6.6000	+19.349%	2,457	17,271	+3.030%
2026-04-09	4.8200	6.0000	4.8000	5.5300	+5.333%	561	16,428	+22.966%
2026-04-08	6.2000	6.2500	5.1000	5.2500	+5.000%	40	16,592	+29.524%
2026-04-07	4.7000	5.0000	4.3500	5.0000	+3.093%	134	16,587	+36.000%
2026-04-06	4.9500	5.1000	4.7500	4.8500	-1.222%	54	16,685	+40.206%
2026-04-02	4.1500	5.0500	4.0000	4.9100	+3.805%	299	16,630	+38.493%
2026-04-01	5.0000	5.2500	4.5300	4.7300	-1.046%	262	16,630	+43.763%
2026-03-31	4.3800	4.7800	4.0300	4.7800	+21.013%	121	16,797	+42.259%
2026-03-30	5.3500	5.3500	3.8000	3.9500	-26.852%	804	16,784	+72.152%
2026-03-27	6.2700	6.2700	5.1500	5.4000	-17.683%	165	16,485	+25.926%
2026-03-26	7.7000	7.7000	6.5000	6.5600	-21.718%	187	16,450	+3.659%
2026-03-25	9.0900	9.0900	8.0000	8.3800	+1.576%	42	16,423	-18.854%
2026-03-24	8.4000	8.4000	7.8400	8.2500	-1.786%	69	16,455	-17.576%
2026-03-23	9.2500	10.1500	8.4000	8.4000	+9.804%	192	16,453	-19.048%
2026-03-20	8.9000	9.3000	7.6500	7.6500	-12.870%	348	16,421	-11.111%
2026-03-19	8.1400	8.7800	8.0000	8.7800	-5.996%	138	16,498	-22.551%
2026-03-18	9.0500	9.4500	9.0000	9.3400	-4.008%	701	16,486	-27.195%
2026-03-17	10.0500	10.5000	9.4500	9.7300	-10.734%	116	16,337	-30.113%
2026-03-16	10.6500	11.1500	10.3500	10.9000	+16.578%	93	16,325	-37.615%
2026-03-13	10.3000	10.6000	9.1000	9.3500	+1.300%	40	16,301	-27.273%
2026-03-12	8.5000	9.2300	8.4500	9.2300	-2.842%	16	16,337	-26.327%
2026-03-11	8.5500	9.7900	8.5500	9.5000	+18.012%	243	16,335	-28.421%
2026-03-10	8.3000	8.7100	8.0500	8.0500	+2.548%	61	16,535	-15.528%
2026-03-09	7.2000	8.0400	6.9800	7.8500	+4.667%	262	16,517	-13.376%
2026-03-06	8.5500	9.0500	7.5000	7.5000	-17.401%	486	16,618	-9.333%
2026-03-05	9.6500	9.8500	8.6000	9.0800	-18.565%	315	16,223	-25.110%
2026-03-04	10.8000	11.5000	10.6200	11.1500	+29.651%	102	16,262	-39.013%
2026-03-03	9.2000	9.5500	8.0500	8.6000	-10.881%	193	16,287	-20.930%
2026-03-02	9.0000	9.9000	9.0000	9.6500	+5.928%	27	16,225	-29.534%
2026-02-27	9.4000	9.5000	9.0400	9.1100	-18.661%	17	16,232	-25.357%
2026-02-26	11.4600	11.7600	10.9500	11.2000	-5.724%	64	16,231	-39.286%
2026-02-25	12.7600	12.9200	11.8800	11.8800	-5.188%	123	16,173	-42.761%
2026-02-24	11.3900	12.6700	11.3900	12.5300	+22.843%	31	16,173	-45.730%
2026-02-23	9.0000	10.2000	8.3500	10.2000	+7.368%	138	16,185	-33.333%
2026-02-20	11.2000	12.6300	9.5000	9.5000	-13.636%	71	15,626	-28.421%
2026-02-19	9.8000	11.0000	9.8000	11.0000	+2.804%	5,050	16,149	-38.182%
2026-02-18	10.4000	11.9000	10.4000	10.7000	+6.893%	14	11,387	-36.449%
2026-02-17	10.1000	10.7500	10.0100	10.0100	-14.590%	48	11,379	-32.068%
2026-02-13	12.0000	12.0000	11.7200	11.7200	+13.786%	2	11,418	-41.980%
2026-02-12	11.0500	11.0500	9.9000	10.3000	-11.512%	1,033	11,418	-33.981%
2026-02-11	11.3000	11.6500	10.1000	11.6400	-3.802%	1,096	11,817	-41.581%
2026-02-10	13.8000	13.8000	12.1000	12.1000	-15.088%	30	12,033	-43.802%
2026-02-09	12.0000	14.3200	11.9200	14.2500	+20.253%	110	12,039	-52.281%
2026-02-06	9.1000	12.5000	9.1000	11.8500	+9.519%	103	12,063	-42.616%
2026-02-05	12.5600	13.1500	10.7500	10.8200	-21.194%	2,006	12,021	-37.153%
2026-02-04	16.9000	17.0400	13.5000	13.7300	-28.115%	9,292	12,659	-50.473%
2026-02-03	18.9500	19.1000	18.0000	19.1000	-1.597%	9	16,803	-64.398%
2026-02-02	17.0000	19.9000	17.0000	19.4100	+2.698%	94	16,802	-64.967%
2026-01-30	20.8500	21.1500	18.9000	18.9000	-19.265%	94	16,800	-64.021%
2026-01-29	22.8200	24.2800	22.8200	23.4100	-9.996%	64	16,800	-70.953%
2026-01-28	24.4000	26.5000	24.0500	26.0100	+11.154%	55	16,843	-73.856%
2026-01-27	18.9000	23.4000	18.9000	23.4000	+27.869%	95	16,850	-70.940%
2026-01-26	21.1000	21.1000	18.0000	18.3000	-18.667%	62	16,891	-62.842%
2026-01-23	17.0000	22.5000	17.0000	22.5000	+26.761%	88	16,890	-69.778%
2026-01-22	20.2000	20.2000	17.7500	17.7500	-6.085%	27	16,972	-61.690%
2026-01-21	20.0000	20.2000	15.9000	18.9000	-0.683%	156	16,990	-64.021%
2026-01-20	18.9500	21.2500	18.9500	19.0300	-13.891%	7,049	16,980	-64.267%
2026-01-16	19.5000	22.8000	19.5000	22.1000	+22.099%	137	11,988	-69.231%
2026-01-15	18.4000	18.4000	17.2800	18.1000	+0.556%	9	11,988	-62.431%
2026-01-14	18.1300	18.9000	17.4600	18.0000	-0.552%	52	11,988	-62.222%
2026-01-13	17.5000	18.1000	16.2000	18.1000	+2.841%	36	11,992	-62.431%
2026-01-12	14.0500	17.6000	14.0500	17.6000	+25.804%	96	11,996	-61.364%
2026-01-09	13.8000	15.8600	13.8000	13.9900	+3.630%	50	12,043	-51.394%
2026-01-08	12.1100	15.1000	12.1100	13.5000	+8.871%	69	12,032	-49.630%
2026-01-07	13.8000	14.1000	12.3500	12.4000	-8.148%	149	12,051	-45.161%
2026-01-06	14.7500	14.7500	11.9000	13.5000	-6.897%	297	11,990	-49.630%
2026-01-05	12.9000	14.5000	12.5000	14.5000	+29.464%	75	12,079	-53.103%
2026-01-02	9.8500	11.2000	9.8400	11.2000	+34.615%	31	12,097	-39.286%
2025-12-31	8.8000	8.9200	8.2500	8.3200	-6.517%	123	12,174	-18.269%
2025-12-30	9.8000	9.8000	8.9000	8.9000	-4.813%	36	12,174	-23.596%
2025-12-29	11.3800	11.3800	9.3500	9.3500	-11.037%	52	12,177	-27.273%
2025-12-26	11.2500	11.2500	10.5100	10.5100	-9.004%	37	12,166	-35.300%
2025-12-24	11.2000	11.6900	11.2000	11.5500	-2.367%	7	12,165	-41.126%
2025-12-23	11.5900	12.0100	11.5900	11.8300	+5.625%	19	12,165	-42.519%
2025-12-22	11.9000	12.6000	11.2000	11.2000	+6.262%	10	12,156	-39.286%
2025-12-19	10.0000	10.5500	9.9000	10.5400	+18.828%	64	12,153	-35.484%
2025-12-18	9.0000	9.1000	8.6000	8.8700	+11.572%	11	12,153	-23.337%
2025-12-17	9.6000	9.6000	7.9500	7.9500	-4.904%	12	12,157	-14.465%
2025-12-16	9.0000	9.0000	7.6000	8.3600	-7.111%	2,066	12,157	-18.660%
2025-12-15	10.0200	10.0300	9.0000	9.0000	-27.184%	7,091	11,018	-24.444%
2025-12-12	13.3500	13.3500	11.4000	12.3600	-8.782%	158	4,803	-44.984%
2025-12-11	13.5200	13.5500	12.6000	13.5500	-7.192%	94	4,719	-49.815%
2025-12-10	16.0000	16.0000	14.3500	14.6000	-11.461%	129	4,655	-53.425%
2025-12-09	16.5200	17.0700	16.1500	16.4900	+5.032%	29	4,552	-58.763%
2025-12-08	15.7300	15.9500	15.0400	15.7000	+1.290%	13	4,536	-56.688%
2025-12-05	15.6600	15.9000	15.0000	15.5000	-4.321%	21	4,525	-56.129%
2025-12-04	15.0000	16.2000	14.5000	16.2000	+8.725%	51	4,506	-58.025%
2025-12-03	14.0500	15.8000	14.0000	14.9000	+6.429%	227	4,484	-54.362%
2025-12-02	17.0000	17.0000	14.0000	14.0000	-24.933%	151	4,475	-51.429%
2025-12-01	17.1400	18.7900	17.1400	18.6500	-2.865%	19	4,361	-63.539%
2025-11-28	20.1500	20.1500	18.6000	19.2000	-3.614%	3	4,344	-64.583%
2025-11-26	19.9200	19.9200	18.0000	19.9200	+6.240%	36	4,307	-65.863%
2025-11-25	17.5000	18.7500	17.5000	18.7500	-3.201%	8	4,307	-63.733%
2025-11-24	16.5000	20.9500	16.3000	19.3700	+25.372%	34	4,300	-64.894%
2025-11-21	16.0300	16.7500	13.8500	15.4500	-6.364%	116	4,298	-55.987%
2025-11-20	20.7700	22.8000	16.5000	16.5000	-9.341%	95	4,281	-58.788%
2025-11-19	20.3700	21.0000	17.5000	18.2000	-11.220%	99	4,269	-62.637%
2025-11-18	20.4000	21.3000	19.8500	20.5000	+12.699%	73	4,297	-66.829%
2025-11-17	18.4800	20.0500	18.0000	18.1900	-3.245%	11	4,273	-62.617%
2025-11-14	18.0000	21.3100	18.0000	18.8000	-8.248%	77	4,268	-63.830%
2025-11-13	23.9000	23.9000	19.9000	20.4900	-17.045%	91	4,205	-66.813%
2025-11-12	26.8600	26.8600	24.2700	24.7000	-7.664%	39	4,241	-72.470%
2025-11-11	26.3000	27.5000	25.5700	26.7500	-8.390%	16	4,276	-74.579%
2025-11-10	33.5000	34.0500	29.2000	29.2000	-6.709%	52	4,278	-76.712%
2025-11-07	34.0000	34.0000	28.0200	31.3000	-14.714%	19	4,252	-78.275%
2025-11-06	40.3500	40.3500	36.7000	36.7000	-12.723%	25	4,244	-81.471%
2025-11-05	36.0000	42.0500	36.0000	42.0500	+13.649%	21	4,263	-83.829%
2025-11-04	33.3500	37.0000	32.5000	37.0000	+3.583%	18	4,263	-81.622%
2025-11-03	39.8000	39.8000	34.6000	35.7200	+15.674%	7	4,256	-80.963%
2025-10-31	30.8800	30.8800	30.8800	30.8800	+3.903%	2	4,256	-77.979%
2025-10-30	29.7200	29.7200	29.7200	29.7200	-3.350%	2	4,257	-77.120%
2025-10-29	29.9000	30.7600	29.9000	30.7500	-3.906%	61	4,255	-77.886%
2025-10-28	34.4500	34.4500	32.0000	32.0000	-1.659%	6	4,314	-78.750%
2025-10-27	35.0000	35.0000	32.5400	32.5400	+5.036%	18	4,318	-79.103%
2025-10-24	29.9000	31.8000	29.9000	30.9800	+10.446%	9	4,318	-78.050%
2025-10-23	24.9600	28.0500	24.9600	28.0500	+18.056%	14	4,319	-75.758%
2025-10-22	28.0000	28.0000	21.4000	23.7600	-4.960%	94	4,309	-71.380%
2025-10-21	26.5000	28.0700	24.8400	25.0000	-13.555%	25	4,255	-72.800%
2025-10-20	31.3000	32.0000	28.9200	28.9200	-8.481%	15	4,233	-76.487%
2025-10-17	29.2500	31.6000	28.6800	31.6000	-2.076%	7	4,231	-78.481%
2025-10-16	34.6000	35.8500	32.0000	32.2700	-13.947%	24	4,231	-78.928%
2025-10-15	39.5000	41.7500	37.5000	37.5000	-6.250%	44	4,230	-81.867%
2025-10-14	36.5000	40.0000	36.5000	40.0000	+17.647%	13	4,252	-83.000%
2025-10-13	33.0000	35.0000	31.7000	34.0000	+9.677%	13	4,258	-80.000%
2025-10-10	36.4700	36.4700	30.8500	31.0000	-5.112%	26	4,258	-78.065%
2025-10-09	33.0000	33.4000	31.9000	32.6700	+13.241%	180	4,260	-79.186%
2025-10-08	29.5000	30.0000	27.5000	28.8500	-9.844%	80	4,376	-76.430%
2025-10-07	27.3000	32.0000	26.7500	32.0000	+15.942%	480	4,420	-78.750%
2025-10-06	25.7900	28.0000	25.6500	27.6000	+26.027%	232	4,751	-75.362%
2025-10-03	19.9500	23.5200	19.3500	21.9000	+11.849%	155	4,923	-68.950%
2025-10-02	19.2000	21.2500	18.6300	19.5800	+2.086%	117	5,052	-65.271%
2025-10-01	19.0000	20.3700	19.0000	19.1800	-3.618%	38	5,087	-64.546%
2025-09-30	19.3000	20.0000	19.0000	19.9000	+6.417%	406	5,096	-65.829%
2025-09-29	17.4000	19.0000	17.4000	18.7000	+15.432%	200	4,724	-63.636%
2025-09-26	17.2000	17.2000	14.8000	16.2000	-12.432%	64	4,868	-58.025%
2025-09-25	17.4500	21.6500	16.7800	18.5000	-9.756%	77	4,835	-63.243%
2025-09-24	15.9000	20.6000	15.9000	20.5000	+46.429%	170	4,816	-66.829%
2025-09-23	14.3300	14.8400	14.0000	14.0000	-3.114%	39	4,895	-51.429%
2025-09-22	13.5000	14.4500	12.9000	14.4500	+14.683%	108	4,881	-52.941%
2025-09-19	10.6000	13.2500	10.1000	12.6000	+26.888%	213	4,790	-46.032%
2025-09-18	10.5000	10.5000	9.9300	9.9300	-3.592%	172	4,597	-31.521%
2025-09-17	9.4000	10.6000	9.0000	10.3000	-2.370%	75	4,458	-33.981%
2025-09-16	10.2500	10.5500	9.4000	10.5500	+0.476%	120	4,403	-35.545%
2025-09-15	8.6000	10.5000	8.3500	10.5000	+29.470%	483	4,377	-35.238%
2025-09-12	7.3000	8.1800	7.3000	8.1100	+8.422%	4,025	3,918	-16.153%
2025-09-11	7.8900	7.8900	7.4800	7.4800	0.000%	14	12	-9.091%

.dark-mode .lqg7qS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqg7qS{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C50IREN Sep 18 2026 50.00 Call (IREN260918C00050000)option OPRA

IREN20260918C50
IREN Sep 18 2026 50.00 Call (IREN260918C00050000)
option OPRA