Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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

EOD
Aug 20, 2026
1.51-5.031%(-0.08)762
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-20
1.60001.71001.20001.5100-5.031%76210,4190.000%
2026-08-19
1.34001.75000.95001.5900+7.432%86510,010-5.031%
2026-08-18
1.77002.30001.38001.4800-34.513%2,3729,851+2.027%
2026-08-17
2.41002.82002.05002.2600+4.630%1,63210,179-33.186%
2026-08-14
2.18003.05002.14002.1600-14.286%7239,458-30.093%
2026-08-13
2.47004.27002.25002.5200+21.154%2,9009,464-40.079%
2026-08-12
2.33002.63001.77002.0800+48.571%1,2208,904-27.404%
2026-08-11
1.54001.77001.35001.40000.000%1,0408,675+7.857%
2026-08-10
2.12002.12001.30001.4000-34.884%1,5488,018+7.857%
2026-08-07
1.83002.15001.38002.1500+33.540%2937,533-29.767%
2026-08-06
1.62002.26001.61001.6100-23.697%2147,495-6.211%
2026-08-05
2.56002.75001.98002.1100-27.241%1747,442-28.436%
2026-08-04
2.85003.40002.60002.9000+14.625%4427,399-47.931%
2026-08-03
1.80002.66001.80002.5300+42.938%3097,398-40.316%
2026-07-31
2.87002.87001.49001.7700-12.808%3847,403-14.689%
2026-07-30
1.55002.50001.40002.0300+123.077%9307,471-25.616%
2026-07-29
1.60001.60000.81000.9100-43.478%2867,346+65.934%
2026-07-28
1.75001.75001.34001.6100-23.333%2817,367-6.211%
2026-07-27
2.59002.80001.88002.1000-16.000%1747,305-28.095%
2026-07-24
3.90003.90002.50002.5000-32.615%2317,243-39.600%
2026-07-23
4.50004.75003.63003.7100-8.395%987,226-59.299%
2026-07-22
4.50005.10004.05004.0500-5.814%4,1346,958-62.716%
2026-07-21
4.50004.85004.00004.3000+4.878%2233,915-64.884%
2026-07-20
2.87004.27002.80004.1000+98.068%8453,813-63.171%
2026-07-17
2.00002.30001.78002.0700-10.000%5093,598-27.053%
2026-07-16
2.74002.74002.20002.3000-29.231%2643,258-34.348%
2026-07-15
3.45003.80003.10003.2500+1.881%823,210-53.538%
2026-07-14
4.00004.00003.15003.1900-10.894%1343,232-52.665%
2026-07-13
4.25004.25003.17003.5800-20.444%1063,207-57.821%
2026-07-10
4.65004.88003.95004.5000-2.174%2243,208-66.444%
2026-07-09
6.30006.70004.60004.6000-14.815%793,169-67.174%
2026-07-08
5.00005.50004.50005.4000+21.348%1443,111-72.037%
2026-07-07
5.10005.11004.15004.4500-24.576%2383,113-66.067%
2026-07-06
5.24006.57005.24005.9000+47.500%2473,065-74.407%
2026-07-02
4.97005.10003.74004.0000-28.315%3282,985-62.250%
2026-07-01
6.15006.15004.80005.5800-14.154%1782,985-72.939%
2026-06-30
6.18006.80005.81006.5000-5.109%1802,992-76.769%
2026-06-29
7.90008.09005.60006.8500-9.631%1922,985-77.956%
2026-06-26
6.55007.60006.00007.5800+3.129%1612,987-80.079%
2026-06-25
10.310010.31007.25007.3500-18.333%962,954-79.456%
2026-06-24
11.000011.00008.15009.0000-21.739%5742,972-83.222%
2026-06-23
10.800013.200010.750011.5000-10.575%902,600-86.870%
2026-06-22
14.930014.930012.600012.8600-16.494%1302,608-88.258%
2026-06-18
14.860015.750014.000015.4000+11.594%1102,599-90.195%
2026-06-17
16.000016.200013.700013.8000-11.538%982,599-89.058%
2026-06-16
16.250016.800015.500015.6000-2.743%472,599-90.321%
2026-06-15
17.100017.100015.720016.0400+2.166%322,594-90.586%
2026-06-12
15.200017.000015.000015.7000+11.744%982,594-90.382%
2026-06-11
10.730014.050010.730014.0500+26.577%1282,655-89.253%
2026-06-10
12.900013.600011.000011.1000-9.683%2432,581-86.396%
2026-06-09
16.850016.850010.920012.2900-23.665%2842,526-87.714%
2026-06-08
14.350016.310013.750016.1000+21.970%992,607-90.621%
2026-06-05
16.180016.180011.300013.2000-27.592%5882,626-88.561%
2026-06-04
17.500018.250016.500018.2300-11.975%202,371-91.717%
2026-06-03
23.700023.700020.650020.7100-5.000%322,361-92.709%
2026-06-02
21.850022.960021.800021.8000+4.556%142,374-93.073%
2026-06-01
17.400021.600017.400020.8500+9.391%312,382-92.758%
2026-05-29
19.300019.700017.900019.0600-3.737%3222,398-92.078%
2026-05-28
21.680021.680019.510019.8000-12.967%882,623-92.374%
2026-05-27
17.660023.000016.950022.7500+34.536%1332,635-93.363%
2026-05-26
16.770017.500015.800016.9100+20.786%4572,718-91.070%
2026-05-22
15.070015.070013.700014.0000-7.895%8732,901-89.214%
2026-05-21
12.600015.200012.250015.2000+27.410%1372,447-90.066%
2026-05-20
9.900012.30009.550011.9300+22.990%3352,447-87.343%
2026-05-19
9.47009.85008.20009.7000-8.057%2002,579-84.433%
2026-05-18
12.000012.08009.550010.5500-13.666%4242,579-85.687%
2026-05-15
14.150014.150012.220012.2200-23.625%952,579-87.643%
2026-05-14
12.980017.130012.980016.0000+15.523%662,465-90.563%
2026-05-13
14.950014.950012.900013.8500-1.773%1042,481-89.097%
2026-05-12
14.890014.930012.510014.1000-0.704%1062,481-89.291%
2026-05-11
12.990017.530011.100014.2000-20.935%4252,481-89.366%
2026-05-08
20.000021.000016.030017.9600+17.770%3852,606-91.592%
2026-05-07
17.350018.400014.830015.2500-13.598%1732,494-90.098%
2026-05-06
14.280017.680014.280017.6500+33.611%2872,467-91.445%
2026-05-05
10.020013.900010.020013.2100+34.934%1812,597-88.569%
2026-05-04
8.700011.30008.70009.7900+20.123%3802,578-84.576%
2026-05-01
9.05009.19008.04008.1500+0.617%682,341-81.472%
2026-04-30
7.74008.45007.20008.1000+12.656%752,341-81.358%
2026-04-29
8.20008.20006.65007.1900-5.395%462,304-78.999%
2026-04-28
8.64008.64007.60007.6000-25.123%1392,332-80.132%
2026-04-27
11.750011.75009.450010.1500-12.273%632,337-85.123%
2026-04-24
13.450013.450011.260011.5700-3.824%882,317-86.949%
2026-04-23
10.400012.95009.650012.0300+22.755%7822,288-87.448%
2026-04-22
8.85009.80008.85009.8000+24.051%242,028-84.592%
2026-04-21
9.48009.48007.60007.9000-18.135%1572,016-80.886%
2026-04-20
9.98009.98009.44009.6500+3.763%2202,016-84.352%
2026-04-17
9.25009.60009.12009.3000-0.107%3291,852-83.763%
2026-04-16
8.27009.31008.27009.3100-6.526%422,002-83.781%
2026-04-15
8.89009.96008.60009.9600+8.497%651,995-84.839%
2026-04-14
8.25009.45008.25009.1800+29.296%2161,969-83.551%
2026-04-13
6.49007.30006.40007.1000+27.928%241,918-78.732%
2026-04-10
5.13005.85005.13005.5500+22.517%1781,906-72.793%
2026-04-09
4.24004.53004.24004.5300+2.257%21,760-66.667%
2026-04-08
4.65004.81004.20004.4300+8.049%1011,760-65.914%
2026-04-06
4.07004.12003.95004.10000.000%721,822-63.171%
2026-04-02
3.16004.20003.16004.1000+1.235%221,868-63.171%
2026-04-01
4.20004.33004.00004.0500+1.250%101,868-62.716%
2026-03-31
3.75004.00003.25004.0000+24.611%141,864-62.250%
2026-03-30
4.15004.51003.21003.2100-25.000%341,859-52.960%
2026-03-27
5.10005.10004.28004.2800-27.458%3211,856-64.720%
2026-03-26
5.80005.90005.45005.9000-19.178%2921,982-74.407%
2026-03-25
7.30007.30007.30007.3000+8.955%12,132-79.315%
2026-03-24
7.35007.35006.70006.7000-9.459%182,132-77.463%
2026-03-23
7.55008.55007.40007.4000+12.121%102,132-79.595%
2026-03-20
7.10007.20006.60006.6000-5.172%3282,132-77.121%
2026-03-19
7.06007.06006.92006.9600-11.899%71,827-78.305%
2026-03-18
7.92007.92007.90007.9000-5.952%81,822-80.886%
2026-03-17
8.75008.75008.40008.4000-7.387%21,823-82.024%
2026-03-16
9.00009.16008.82009.0700+10.073%671,823-83.352%
2026-03-13
8.75008.81008.24008.2400+3.000%141,853-81.675%
2026-03-11
7.41008.50007.41008.0000+19.760%81,844-81.125%
2026-03-10
7.00007.15006.68006.6800-1.765%191,840-77.395%
2026-03-09
6.30006.80005.95006.8000-11.111%4481,850-77.794%
2026-03-05
8.05008.05007.60007.6500+7.746%161,661-80.261%
2026-03-03
8.15008.15007.10007.1000-15.976%41,665-78.732%
2026-03-02
8.45008.45008.45008.4500+6.289%11,665-82.130%
2026-02-27
9.45009.45007.90007.9500-15.873%151,665-81.006%
2026-02-26
10.100010.10009.45009.4500-14.091%21,660-84.021%
2026-02-24
9.520011.00009.520011.0000+10.775%161,660-86.273%
2026-02-19
9.20009.93009.20009.9300+5.302%381,661-84.794%
2026-02-18
9.200010.50009.20009.4300+0.106%151,681-83.987%
2026-02-17
9.18009.42008.80009.4200-11.549%51,680-83.970%
2026-02-13
10.030010.650010.030010.6500+15.135%31,677-85.822%
2026-02-12
9.25009.47009.00009.2500-4.639%201,677-83.676%
2026-02-11
10.320010.32009.65009.7000-8.057%61,676-84.433%
2026-02-10
11.000011.000010.550010.5500-11.345%71,674-85.687%
2026-02-09
11.700011.900011.550011.9000+11.528%91,673-87.311%
2026-02-06
8.550011.55008.550010.6700+7.669%281,671-85.848%
2026-02-05
11.550011.55009.73009.9100-20.720%441,681-84.763%
2026-02-04
15.800015.800012.350012.5000-29.058%331,681-87.920%
2026-02-03
17.950017.950017.500017.6200+2.145%31,682-91.430%
2026-02-02
15.560018.350015.560017.2500-1.429%151,683-91.246%
2026-01-30
19.500019.500017.500017.5000-18.981%201,673-91.371%
2026-01-29
23.000023.000019.890021.6000-8.085%511,672-93.009%
2026-01-28
22.070024.450022.070023.5000+10.954%1761,639-93.574%
2026-01-27
17.360021.500016.880021.1800+28.754%531,647-92.871%
2026-01-26
18.700018.700016.450016.4500-13.874%161,649-90.821%
2026-01-23
16.130020.500015.000019.1000+19.375%211,659-92.094%
2026-01-22
19.550019.550016.000016.0000-5.213%901,662-90.563%
2026-01-21
19.400019.400014.900016.8800-0.706%271,658-91.055%
2026-01-20
17.730019.480017.000017.0000-16.421%471,650-91.118%
2026-01-16
17.680020.800017.680020.3400+23.273%4041,556-92.576%
2026-01-15
15.300016.500015.300016.5000-2.077%151,556-90.848%
2026-01-14
16.300016.850015.450016.8500+1.506%711,553-91.039%
2026-01-13
15.550016.600015.500016.6000+7.792%131,519-90.904%
2026-01-12
13.700015.900013.700015.4000+12.327%1241,514-90.195%
2026-01-09
13.750013.980013.710013.7100+16.384%71,408-88.986%
2026-01-08
12.790012.820011.780011.7800+1.116%451,403-87.182%
2026-01-07
11.910011.910011.650011.6500+0.866%21,402-87.039%
2026-01-06
13.000013.000011.550011.5500-8.696%651,400-86.926%
2026-01-05
11.500012.650011.500012.6500+27.136%41,379-88.063%
2026-01-02
8.23009.95008.23009.9500+37.241%181,379-84.824%
2025-12-31
7.98008.00007.25007.2500-6.452%211,370-79.172%
2025-12-30
8.19008.40007.75007.7500-11.530%61,370-80.516%
2025-12-29
9.20009.20008.76008.7600-4.783%91,366-82.763%
2025-12-26
10.250010.25009.20009.2000-7.538%61,365-83.587%
2025-12-24
10.010010.04009.95009.9500-0.301%51,367-84.824%
2025-12-23
9.98009.98009.98009.9800-0.795%11,367-84.870%
2025-12-22
10.060010.060010.060010.0600+7.021%101,366-84.990%
2025-12-19
8.49009.50008.44009.4000+21.290%331,366-83.936%
2025-12-18
7.78007.78007.75007.7500+8.392%81,368-80.516%
2025-12-17
7.83007.97007.11007.1500+4.380%131,375-78.881%
2025-12-16
7.52007.52006.45006.8500-12.179%501,371-77.956%
2025-12-15
10.200010.80007.80007.8000-33.333%3611,358-80.641%
2025-12-12
10.650013.200010.650011.7000-3.704%5061,339-87.094%
2025-12-11
12.000012.150011.600012.1500-5.078%1241,610-87.572%
2025-12-10
13.620013.900012.800012.8000-12.925%531,487-88.203%
2025-12-09
15.000016.000014.700014.7000+5.452%321,488-89.728%
2025-12-08
13.250013.940013.250013.9400-2.722%431,464-89.168%
2025-12-04
14.300014.330014.300014.3300+5.601%21,505-89.463%
2025-12-03
12.500013.750012.500013.5700-7.687%111,505-88.873%
2025-12-02
15.480015.480014.700014.7000-19.231%61,503-89.728%
2025-12-01
16.810018.200016.810018.2000+5.937%401,502-91.703%
2025-11-28
17.700017.700017.180017.1800-4.978%31,496-91.211%
2025-11-26
18.000018.080017.500018.0800+10.784%91,499-91.648%
2025-11-25
18.000018.000016.180016.3200-8.827%31,499-90.748%
2025-11-24
15.750017.900015.750017.9000+23.448%101,496-91.564%
2025-11-21
14.500015.480013.000014.5000-2.619%3281,501-89.586%
2025-11-20
17.850020.200014.890014.8900-11.369%701,697-89.859%
2025-11-19
19.850019.850016.780016.8000-13.713%5601,693-91.012%
2025-11-18
18.690019.500017.750019.4700+11.768%1521,145-92.244%
2025-11-17
18.850018.950017.420017.4200-12.020%831,004-91.332%
2025-11-14
16.940019.800016.940019.8000+2.857%213946-92.374%
2025-11-13
21.640021.640019.000019.2500-18.085%37745-92.156%
2025-11-12
24.500024.500023.150023.5000-8.915%63717-93.574%
2025-11-11
26.650026.650024.400025.8000-20.615%51677-94.147%
2025-11-10
32.500032.500032.500032.5000+8.333%5698-95.354%
2025-11-07
28.150030.000026.600030.0000-11.058%50698-94.967%
2025-11-06
38.200038.800033.730033.7300-13.513%109699-95.523%
2025-11-05
39.000039.000039.000039.0000+13.769%4785-96.128%
2025-11-04
30.550035.000030.550034.2800+3.098%10785-95.595%
2025-11-03
38.000038.060032.690033.2500+15.934%21785-95.459%
2025-10-31
29.000029.000028.680028.6800+7.617%11785-94.735%
2025-10-30
26.150026.650026.150026.6500-16.719%31785-94.334%
2025-10-28
32.000032.000032.000032.0000+2.564%1814-95.281%
2025-10-27
31.850032.000031.200031.2000+6.086%7811-95.160%
2025-10-24
29.400029.600029.400029.4100+19.069%5811-94.866%
2025-10-23
22.400026.020022.400024.7000+9.827%14812-93.887%
2025-10-22
24.100024.100021.000022.4900-6.603%13807-93.286%
2025-10-21
25.750026.630023.000024.0800-12.436%56804-93.729%
2025-10-20
29.000029.560027.500027.5000-6.143%19797-94.509%
2025-10-17
28.000029.300027.720029.3000-2.236%6785-94.846%
2025-10-16
34.520034.520029.970029.9700-16.842%9783-94.962%
2025-10-15
38.200039.900035.600036.0400-0.359%7788-95.810%
2025-10-14
32.900036.170032.000036.1700+7.970%8790-95.825%
2025-10-13
32.500033.500032.500033.5000+16.037%2795-95.493%
2025-10-10
35.050035.050028.870028.8700-6.871%109796-94.770%
2025-10-09
31.500032.000031.000031.0000+9.541%3714-95.129%
2025-10-08
28.100029.000025.950028.3000-7.818%984716-94.664%
2025-10-07
25.500030.700024.350030.7000+14.766%624521-95.081%
2025-10-06
25.250026.750024.800026.7500+27.381%731,094-94.355%
2025-10-03
20.800021.460020.800021.0000+16.150%1671,050-92.810%
2025-10-01
18.080018.080018.080018.0800-0.386%11,045-91.648%
2025-09-30
18.150018.150018.150018.1500+10.000%11,045-91.680%
2025-09-29
16.000016.500016.000016.5000+11.713%41,046-90.848%
2025-09-26
15.540015.550013.450014.7700-22.386%211,043-89.777%
2025-09-25
16.650019.030015.050019.0300+6.611%131,044-92.065%
2025-09-24
15.050019.000015.050017.8500+40.000%381,034-91.541%
2025-09-23
14.000014.000012.750012.7500-5.556%81,013-88.157%
2025-09-22
11.500013.700011.500013.5000+27.962%2161,012-88.815%
2025-09-19
9.780011.95009.400010.5500+17.222%176801-85.687%
2025-09-18
9.75009.95008.95009.0000-1.639%679689-83.222%
2025-09-17
8.54009.23008.54009.15000.000%1880-83.497%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC