Dark

IREN20260918C55
IREN Sep 18 2026 55.00 Call (IREN260918C00055000)
option OPRA

EOD

Jul 1, 2026

5.58-14.154%(-0.92)178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.1500	6.1500	4.8000	5.5800	-14.154%	178	2,985	0.000%
2026-06-30	6.1800	6.8000	5.8100	6.5000	-5.109%	180	2,992	-14.154%
2026-06-29	7.9000	8.0900	5.6000	6.8500	-9.631%	192	2,985	-18.540%
2026-06-26	6.5500	7.6000	6.0000	7.5800	+3.129%	161	2,987	-26.385%
2026-06-25	10.3100	10.3100	7.2500	7.3500	-18.333%	96	2,954	-24.082%
2026-06-24	11.0000	11.0000	8.1500	9.0000	-21.739%	574	2,972	-38.000%
2026-06-23	10.8000	13.2000	10.7500	11.5000	-10.575%	90	2,600	-51.478%
2026-06-22	14.9300	14.9300	12.6000	12.8600	-16.494%	130	2,608	-56.610%
2026-06-18	14.8600	15.7500	14.0000	15.4000	+11.594%	110	2,599	-63.766%
2026-06-17	16.0000	16.2000	13.7000	13.8000	-11.538%	98	2,599	-59.565%
2026-06-16	16.2500	16.8000	15.5000	15.6000	-2.743%	47	2,599	-64.231%
2026-06-15	17.1000	17.1000	15.7200	16.0400	+2.166%	32	2,594	-65.212%
2026-06-12	15.2000	17.0000	15.0000	15.7000	+11.744%	98	2,594	-64.459%
2026-06-11	10.7300	14.0500	10.7300	14.0500	+26.577%	128	2,655	-60.285%
2026-06-10	12.9000	13.6000	11.0000	11.1000	-9.683%	243	2,581	-49.730%
2026-06-09	16.8500	16.8500	10.9200	12.2900	-23.665%	284	2,526	-54.597%
2026-06-08	14.3500	16.3100	13.7500	16.1000	+21.970%	99	2,607	-65.342%
2026-06-05	16.1800	16.1800	11.3000	13.2000	-27.592%	588	2,626	-57.727%
2026-06-04	17.5000	18.2500	16.5000	18.2300	-11.975%	20	2,371	-69.391%
2026-06-03	23.7000	23.7000	20.6500	20.7100	-5.000%	32	2,361	-73.056%
2026-06-02	21.8500	22.9600	21.8000	21.8000	+4.556%	14	2,374	-74.404%
2026-06-01	17.4000	21.6000	17.4000	20.8500	+9.391%	31	2,382	-73.237%
2026-05-29	19.3000	19.7000	17.9000	19.0600	-3.737%	322	2,398	-70.724%
2026-05-28	21.6800	21.6800	19.5100	19.8000	-12.967%	88	2,623	-71.818%
2026-05-27	17.6600	23.0000	16.9500	22.7500	+34.536%	133	2,635	-75.473%
2026-05-26	16.7700	17.5000	15.8000	16.9100	+20.786%	457	2,718	-67.002%
2026-05-22	15.0700	15.0700	13.7000	14.0000	-7.895%	873	2,901	-60.143%
2026-05-21	12.6000	15.2000	12.2500	15.2000	+27.410%	137	2,447	-63.289%
2026-05-20	9.9000	12.3000	9.5500	11.9300	+22.990%	335	2,447	-53.227%
2026-05-19	9.4700	9.8500	8.2000	9.7000	-8.057%	200	2,579	-42.474%
2026-05-18	12.0000	12.0800	9.5500	10.5500	-13.666%	424	2,579	-47.109%
2026-05-15	14.1500	14.1500	12.2200	12.2200	-23.625%	95	2,579	-54.337%
2026-05-14	12.9800	17.1300	12.9800	16.0000	+15.523%	66	2,465	-65.125%
2026-05-13	14.9500	14.9500	12.9000	13.8500	-1.773%	104	2,481	-59.711%
2026-05-12	14.8900	14.9300	12.5100	14.1000	-0.704%	106	2,481	-60.426%
2026-05-11	12.9900	17.5300	11.1000	14.2000	-20.935%	425	2,481	-60.704%
2026-05-08	20.0000	21.0000	16.0300	17.9600	+17.770%	385	2,606	-68.931%
2026-05-07	17.3500	18.4000	14.8300	15.2500	-13.598%	173	2,494	-63.410%
2026-05-06	14.2800	17.6800	14.2800	17.6500	+33.611%	287	2,467	-68.385%
2026-05-05	10.0200	13.9000	10.0200	13.2100	+34.934%	181	2,597	-57.759%
2026-05-04	8.7000	11.3000	8.7000	9.7900	+20.123%	380	2,578	-43.003%
2026-05-01	9.0500	9.1900	8.0400	8.1500	+0.617%	68	2,341	-31.534%
2026-04-30	7.7400	8.4500	7.2000	8.1000	+12.656%	75	2,341	-31.111%
2026-04-29	8.2000	8.2000	6.6500	7.1900	-5.395%	46	2,304	-22.392%
2026-04-28	8.6400	8.6400	7.6000	7.6000	-25.123%	139	2,332	-26.579%
2026-04-27	11.7500	11.7500	9.4500	10.1500	-12.273%	63	2,337	-45.025%
2026-04-24	13.4500	13.4500	11.2600	11.5700	-3.824%	88	2,317	-51.772%
2026-04-23	10.4000	12.9500	9.6500	12.0300	+22.755%	782	2,288	-53.616%
2026-04-22	8.8500	9.8000	8.8500	9.8000	+24.051%	24	2,028	-43.061%
2026-04-21	9.4800	9.4800	7.6000	7.9000	-18.135%	157	2,016	-29.367%
2026-04-20	9.9800	9.9800	9.4400	9.6500	+3.763%	220	2,016	-42.176%
2026-04-17	9.2500	9.6000	9.1200	9.3000	-0.107%	329	1,852	-40.000%
2026-04-16	8.2700	9.3100	8.2700	9.3100	-6.526%	42	2,002	-40.064%
2026-04-15	8.8900	9.9600	8.6000	9.9600	+8.497%	65	1,995	-43.976%
2026-04-14	8.2500	9.4500	8.2500	9.1800	+29.296%	216	1,969	-39.216%
2026-04-13	6.4900	7.3000	6.4000	7.1000	+27.928%	24	1,918	-21.408%
2026-04-10	5.1300	5.8500	5.1300	5.5500	+22.517%	178	1,906	+0.541%
2026-04-09	4.2400	4.5300	4.2400	4.5300	+2.257%	2	1,760	+23.179%
2026-04-08	4.6500	4.8100	4.2000	4.4300	+8.049%	101	1,760	+25.959%
2026-04-06	4.0700	4.1200	3.9500	4.1000	0.000%	72	1,822	+36.098%
2026-04-02	3.1600	4.2000	3.1600	4.1000	+1.235%	22	1,868	+36.098%
2026-04-01	4.2000	4.3300	4.0000	4.0500	+1.250%	10	1,868	+37.778%
2026-03-31	3.7500	4.0000	3.2500	4.0000	+24.611%	14	1,864	+39.500%
2026-03-30	4.1500	4.5100	3.2100	3.2100	-25.000%	34	1,859	+73.832%
2026-03-27	5.1000	5.1000	4.2800	4.2800	-27.458%	321	1,856	+30.374%
2026-03-26	5.8000	5.9000	5.4500	5.9000	-19.178%	292	1,982	-5.424%
2026-03-25	7.3000	7.3000	7.3000	7.3000	+8.955%	1	2,132	-23.562%
2026-03-24	7.3500	7.3500	6.7000	6.7000	-9.459%	18	2,132	-16.716%
2026-03-23	7.5500	8.5500	7.4000	7.4000	+12.121%	10	2,132	-24.595%
2026-03-20	7.1000	7.2000	6.6000	6.6000	-5.172%	328	2,132	-15.455%
2026-03-19	7.0600	7.0600	6.9200	6.9600	-11.899%	7	1,827	-19.828%
2026-03-18	7.9200	7.9200	7.9000	7.9000	-5.952%	8	1,822	-29.367%
2026-03-17	8.7500	8.7500	8.4000	8.4000	-7.387%	2	1,823	-33.571%
2026-03-16	9.0000	9.1600	8.8200	9.0700	+10.073%	67	1,823	-38.479%
2026-03-13	8.7500	8.8100	8.2400	8.2400	+3.000%	14	1,853	-32.282%
2026-03-11	7.4100	8.5000	7.4100	8.0000	+19.760%	8	1,844	-30.250%
2026-03-10	7.0000	7.1500	6.6800	6.6800	-1.765%	19	1,840	-16.467%
2026-03-09	6.3000	6.8000	5.9500	6.8000	-11.111%	448	1,850	-17.941%
2026-03-05	8.0500	8.0500	7.6000	7.6500	+7.746%	16	1,661	-27.059%
2026-03-03	8.1500	8.1500	7.1000	7.1000	-15.976%	4	1,665	-21.408%
2026-03-02	8.4500	8.4500	8.4500	8.4500	+6.289%	1	1,665	-33.964%
2026-02-27	9.4500	9.4500	7.9000	7.9500	-15.873%	15	1,665	-29.811%
2026-02-26	10.1000	10.1000	9.4500	9.4500	-14.091%	2	1,660	-40.952%
2026-02-24	9.5200	11.0000	9.5200	11.0000	+10.775%	16	1,660	-49.273%
2026-02-19	9.2000	9.9300	9.2000	9.9300	+5.302%	38	1,661	-43.807%
2026-02-18	9.2000	10.5000	9.2000	9.4300	+0.106%	15	1,681	-40.827%
2026-02-17	9.1800	9.4200	8.8000	9.4200	-11.549%	5	1,680	-40.764%
2026-02-13	10.0300	10.6500	10.0300	10.6500	+15.135%	3	1,677	-47.606%
2026-02-12	9.2500	9.4700	9.0000	9.2500	-4.639%	20	1,677	-39.676%
2026-02-11	10.3200	10.3200	9.6500	9.7000	-8.057%	6	1,676	-42.474%
2026-02-10	11.0000	11.0000	10.5500	10.5500	-11.345%	7	1,674	-47.109%
2026-02-09	11.7000	11.9000	11.5500	11.9000	+11.528%	9	1,673	-53.109%
2026-02-06	8.5500	11.5500	8.5500	10.6700	+7.669%	28	1,671	-47.704%
2026-02-05	11.5500	11.5500	9.7300	9.9100	-20.720%	44	1,681	-43.693%
2026-02-04	15.8000	15.8000	12.3500	12.5000	-29.058%	33	1,681	-55.360%
2026-02-03	17.9500	17.9500	17.5000	17.6200	+2.145%	3	1,682	-68.331%
2026-02-02	15.5600	18.3500	15.5600	17.2500	-1.429%	15	1,683	-67.652%
2026-01-30	19.5000	19.5000	17.5000	17.5000	-18.981%	20	1,673	-68.114%
2026-01-29	23.0000	23.0000	19.8900	21.6000	-8.085%	51	1,672	-74.167%
2026-01-28	22.0700	24.4500	22.0700	23.5000	+10.954%	176	1,639	-76.255%
2026-01-27	17.3600	21.5000	16.8800	21.1800	+28.754%	53	1,647	-73.654%
2026-01-26	18.7000	18.7000	16.4500	16.4500	-13.874%	16	1,649	-66.079%
2026-01-23	16.1300	20.5000	15.0000	19.1000	+19.375%	21	1,659	-70.785%
2026-01-22	19.5500	19.5500	16.0000	16.0000	-5.213%	90	1,662	-65.125%
2026-01-21	19.4000	19.4000	14.9000	16.8800	-0.706%	27	1,658	-66.943%
2026-01-20	17.7300	19.4800	17.0000	17.0000	-16.421%	47	1,650	-67.176%
2026-01-16	17.6800	20.8000	17.6800	20.3400	+23.273%	404	1,556	-72.566%
2026-01-15	15.3000	16.5000	15.3000	16.5000	-2.077%	15	1,556	-66.182%
2026-01-14	16.3000	16.8500	15.4500	16.8500	+1.506%	71	1,553	-66.884%
2026-01-13	15.5500	16.6000	15.5000	16.6000	+7.792%	13	1,519	-66.386%
2026-01-12	13.7000	15.9000	13.7000	15.4000	+12.327%	124	1,514	-63.766%
2026-01-09	13.7500	13.9800	13.7100	13.7100	+16.384%	7	1,408	-59.300%
2026-01-08	12.7900	12.8200	11.7800	11.7800	+1.116%	45	1,403	-52.632%
2026-01-07	11.9100	11.9100	11.6500	11.6500	+0.866%	2	1,402	-52.103%
2026-01-06	13.0000	13.0000	11.5500	11.5500	-8.696%	65	1,400	-51.688%
2026-01-05	11.5000	12.6500	11.5000	12.6500	+27.136%	4	1,379	-55.889%
2026-01-02	8.2300	9.9500	8.2300	9.9500	+37.241%	18	1,379	-43.920%
2025-12-31	7.9800	8.0000	7.2500	7.2500	-6.452%	21	1,370	-23.034%
2025-12-30	8.1900	8.4000	7.7500	7.7500	-11.530%	6	1,370	-28.000%
2025-12-29	9.2000	9.2000	8.7600	8.7600	-4.783%	9	1,366	-36.301%
2025-12-26	10.2500	10.2500	9.2000	9.2000	-7.538%	6	1,365	-39.348%
2025-12-24	10.0100	10.0400	9.9500	9.9500	-0.301%	5	1,367	-43.920%
2025-12-23	9.9800	9.9800	9.9800	9.9800	-0.795%	1	1,367	-44.088%
2025-12-22	10.0600	10.0600	10.0600	10.0600	+7.021%	10	1,366	-44.533%
2025-12-19	8.4900	9.5000	8.4400	9.4000	+21.290%	33	1,366	-40.638%
2025-12-18	7.7800	7.7800	7.7500	7.7500	+8.392%	8	1,368	-28.000%
2025-12-17	7.8300	7.9700	7.1100	7.1500	+4.380%	13	1,375	-21.958%
2025-12-16	7.5200	7.5200	6.4500	6.8500	-12.179%	50	1,371	-18.540%
2025-12-15	10.2000	10.8000	7.8000	7.8000	-33.333%	361	1,358	-28.462%
2025-12-12	10.6500	13.2000	10.6500	11.7000	-3.704%	506	1,339	-52.308%
2025-12-11	12.0000	12.1500	11.6000	12.1500	-5.078%	124	1,610	-54.074%
2025-12-10	13.6200	13.9000	12.8000	12.8000	-12.925%	53	1,487	-56.406%
2025-12-09	15.0000	16.0000	14.7000	14.7000	+5.452%	32	1,488	-62.041%
2025-12-08	13.2500	13.9400	13.2500	13.9400	-2.722%	43	1,464	-59.971%
2025-12-04	14.3000	14.3300	14.3000	14.3300	+5.601%	2	1,505	-61.061%
2025-12-03	12.5000	13.7500	12.5000	13.5700	-7.687%	11	1,505	-58.880%
2025-12-02	15.4800	15.4800	14.7000	14.7000	-19.231%	6	1,503	-62.041%
2025-12-01	16.8100	18.2000	16.8100	18.2000	+5.937%	40	1,502	-69.341%
2025-11-28	17.7000	17.7000	17.1800	17.1800	-4.978%	3	1,496	-67.520%
2025-11-26	18.0000	18.0800	17.5000	18.0800	+10.784%	9	1,499	-69.137%
2025-11-25	18.0000	18.0000	16.1800	16.3200	-8.827%	3	1,499	-65.809%
2025-11-24	15.7500	17.9000	15.7500	17.9000	+23.448%	10	1,496	-68.827%
2025-11-21	14.5000	15.4800	13.0000	14.5000	-2.619%	328	1,501	-61.517%
2025-11-20	17.8500	20.2000	14.8900	14.8900	-11.369%	70	1,697	-62.525%
2025-11-19	19.8500	19.8500	16.7800	16.8000	-13.713%	560	1,693	-66.786%
2025-11-18	18.6900	19.5000	17.7500	19.4700	+11.768%	152	1,145	-71.341%
2025-11-17	18.8500	18.9500	17.4200	17.4200	-12.020%	83	1,004	-67.968%
2025-11-14	16.9400	19.8000	16.9400	19.8000	+2.857%	213	946	-71.818%
2025-11-13	21.6400	21.6400	19.0000	19.2500	-18.085%	37	745	-71.013%
2025-11-12	24.5000	24.5000	23.1500	23.5000	-8.915%	63	717	-76.255%
2025-11-11	26.6500	26.6500	24.4000	25.8000	-20.615%	51	677	-78.372%
2025-11-10	32.5000	32.5000	32.5000	32.5000	+8.333%	5	698	-82.831%
2025-11-07	28.1500	30.0000	26.6000	30.0000	-11.058%	50	698	-81.400%
2025-11-06	38.2000	38.8000	33.7300	33.7300	-13.513%	109	699	-83.457%
2025-11-05	39.0000	39.0000	39.0000	39.0000	+13.769%	4	785	-85.692%
2025-11-04	30.5500	35.0000	30.5500	34.2800	+3.098%	10	785	-83.722%
2025-11-03	38.0000	38.0600	32.6900	33.2500	+15.934%	21	785	-83.218%
2025-10-31	29.0000	29.0000	28.6800	28.6800	+7.617%	11	785	-80.544%
2025-10-30	26.1500	26.6500	26.1500	26.6500	-16.719%	31	785	-79.062%
2025-10-28	32.0000	32.0000	32.0000	32.0000	+2.564%	1	814	-82.563%
2025-10-27	31.8500	32.0000	31.2000	31.2000	+6.086%	7	811	-82.115%
2025-10-24	29.4000	29.6000	29.4000	29.4100	+19.069%	5	811	-81.027%
2025-10-23	22.4000	26.0200	22.4000	24.7000	+9.827%	14	812	-77.409%
2025-10-22	24.1000	24.1000	21.0000	22.4900	-6.603%	13	807	-75.189%
2025-10-21	25.7500	26.6300	23.0000	24.0800	-12.436%	56	804	-76.827%
2025-10-20	29.0000	29.5600	27.5000	27.5000	-6.143%	19	797	-79.709%
2025-10-17	28.0000	29.3000	27.7200	29.3000	-2.236%	6	785	-80.956%
2025-10-16	34.5200	34.5200	29.9700	29.9700	-16.842%	9	783	-81.381%
2025-10-15	38.2000	39.9000	35.6000	36.0400	-0.359%	7	788	-84.517%
2025-10-14	32.9000	36.1700	32.0000	36.1700	+7.970%	8	790	-84.573%
2025-10-13	32.5000	33.5000	32.5000	33.5000	+16.037%	2	795	-83.343%
2025-10-10	35.0500	35.0500	28.8700	28.8700	-6.871%	109	796	-80.672%
2025-10-09	31.5000	32.0000	31.0000	31.0000	+9.541%	3	714	-82.000%
2025-10-08	28.1000	29.0000	25.9500	28.3000	-7.818%	984	716	-80.283%
2025-10-07	25.5000	30.7000	24.3500	30.7000	+14.766%	624	521	-81.824%
2025-10-06	25.2500	26.7500	24.8000	26.7500	+27.381%	73	1,094	-79.140%
2025-10-03	20.8000	21.4600	20.8000	21.0000	+16.150%	167	1,050	-73.429%
2025-10-01	18.0800	18.0800	18.0800	18.0800	-0.386%	1	1,045	-69.137%
2025-09-30	18.1500	18.1500	18.1500	18.1500	+10.000%	1	1,045	-69.256%
2025-09-29	16.0000	16.5000	16.0000	16.5000	+11.713%	4	1,046	-66.182%
2025-09-26	15.5400	15.5500	13.4500	14.7700	-22.386%	21	1,043	-62.221%
2025-09-25	16.6500	19.0300	15.0500	19.0300	+6.611%	13	1,044	-70.678%
2025-09-24	15.0500	19.0000	15.0500	17.8500	+40.000%	38	1,034	-68.739%
2025-09-23	14.0000	14.0000	12.7500	12.7500	-5.556%	8	1,013	-56.235%
2025-09-22	11.5000	13.7000	11.5000	13.5000	+27.962%	216	1,012	-58.667%
2025-09-19	9.7800	11.9500	9.4000	10.5500	+17.222%	176	801	-47.109%
2025-09-18	9.7500	9.9500	8.9500	9.0000	-1.639%	679	689	-38.000%
2025-09-17	8.5400	9.2300	8.5400	9.1500	0.000%	188	0	-39.016%

.dark-mode .WSZDWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSZDWV{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C55IREN Sep 18 2026 55.00 Call (IREN260918C00055000)option OPRA

IREN20260918C55
IREN Sep 18 2026 55.00 Call (IREN260918C00055000)
option OPRA