Dark

IREN20260918C70
IREN Sep 18 2026 70.00 Call (IREN260918C00070000)
option OPRA

EOD

Jul 1, 2026

3.00-14.286%(-0.50)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8600	3.2500	2.5000	3.0000	-14.286%	401	8,672	0.000%
2026-06-30	3.4000	3.6000	3.2000	3.5000	-6.166%	630	8,559	-14.286%
2026-06-29	4.5000	4.5000	3.0500	3.7300	-13.256%	424	8,401	-19.571%
2026-06-26	3.6500	4.3000	3.3500	4.3000	+7.500%	127	8,375	-30.233%
2026-06-25	5.6500	5.8700	3.9400	4.0000	-23.077%	354	8,385	-25.000%
2026-06-24	6.4100	6.5000	4.7500	5.2000	-20.000%	437	8,392	-42.308%
2026-06-23	6.7000	8.2500	6.1000	6.5000	-16.021%	410	8,228	-53.846%
2026-06-22	10.4500	10.4500	7.7400	7.7400	-10.105%	81	8,517	-61.240%
2026-06-18	9.8200	9.8200	8.4000	8.6100	+1.294%	160	8,403	-65.157%
2026-06-17	8.6100	10.1500	8.3700	8.5000	-8.108%	158	8,403	-64.706%
2026-06-16	9.7000	10.6000	9.2500	9.2500	-8.777%	408	8,403	-67.568%
2026-06-15	11.2000	11.5900	9.9600	10.1400	-0.099%	2,602	8,280	-70.414%
2026-06-12	9.7200	11.3500	9.6800	10.1500	+11.538%	1,092	7,082	-70.443%
2026-06-11	6.6800	9.3500	6.6500	9.1000	+30.935%	1,475	6,978	-67.033%
2026-06-10	8.0000	9.0000	6.7900	6.9500	-9.740%	1,032	5,756	-56.835%
2026-06-09	11.1500	11.3800	6.7500	7.7000	-26.316%	1,366	5,377	-61.039%
2026-06-08	9.0200	10.9000	8.4000	10.4500	+24.405%	539	5,292	-71.292%
2026-06-05	10.2800	11.1000	7.1500	8.4000	-32.039%	1,029	5,480	-64.286%
2026-06-04	12.6700	12.8500	11.2000	12.3600	-15.284%	352	5,341	-75.728%
2026-06-03	16.2000	17.6000	14.3000	14.5900	-6.474%	1,024	5,317	-79.438%
2026-06-02	14.2500	17.6100	13.9500	15.6000	+6.630%	580	5,536	-80.769%
2026-06-01	12.7000	15.3200	11.3500	14.6300	+11.170%	496	5,472	-79.494%
2026-05-29	13.8000	13.9000	11.8000	13.1600	-4.638%	460	5,441	-77.204%
2026-05-28	16.5500	16.5500	13.4800	13.8000	-18.101%	288	5,500	-78.261%
2026-05-27	11.9000	16.8500	11.4900	16.8500	+50.850%	628	5,465	-82.196%
2026-05-26	11.2500	11.9700	10.0500	11.1700	+21.413%	539	5,688	-73.142%
2026-05-22	10.5000	10.5000	8.7900	9.2000	-9.804%	273	5,706	-67.391%
2026-05-21	8.3200	10.2000	8.3200	10.2000	+30.769%	516	5,808	-70.588%
2026-05-20	6.4000	7.9000	6.0700	7.8000	+35.652%	365	5,808	-61.538%
2026-05-19	6.1000	6.2000	5.0700	5.7500	-16.058%	184	6,174	-47.826%
2026-05-18	7.8000	8.0000	6.0300	6.8500	-12.179%	421	6,174	-56.204%
2026-05-15	9.6100	9.6800	7.8000	7.8000	-29.091%	371	6,174	-61.538%
2026-05-14	9.4700	11.8500	9.4700	11.0000	+20.879%	347	6,219	-72.727%
2026-05-13	10.0500	10.0500	8.5000	9.1000	-7.143%	334	6,206	-67.033%
2026-05-12	9.3000	10.5500	8.1000	9.8000	+2.083%	282	6,206	-69.388%
2026-05-11	9.0200	12.9000	7.9500	9.6000	-17.241%	1,858	6,206	-68.750%
2026-05-08	14.0800	14.6000	10.5100	11.6000	+11.005%	555	5,616	-74.138%
2026-05-07	11.2500	13.1500	9.8000	10.4500	-12.259%	675	5,736	-71.292%
2026-05-06	9.1000	12.2300	9.1000	11.9100	+41.617%	379	5,850	-74.811%
2026-05-05	6.0000	9.0500	6.0000	8.4100	+34.560%	568	5,710	-64.328%
2026-05-04	5.5500	7.0600	5.5500	6.2500	+26.263%	3,987	5,481	-52.000%
2026-05-01	5.1600	5.5500	4.9500	4.9500	-1.000%	142	3,956	-39.394%
2026-04-30	4.5000	5.0000	4.1700	5.0000	+19.048%	74	3,956	-40.000%
2026-04-29	4.3300	4.3500	4.0000	4.2000	-8.696%	374	3,932	-28.571%
2026-04-28	6.0000	6.0000	4.5500	4.6000	-28.237%	426	3,647	-34.783%
2026-04-27	7.0000	7.3000	6.1200	6.4100	-13.612%	137	3,310	-53.198%
2026-04-24	8.5000	8.6000	7.3000	7.4200	-6.667%	669	3,288	-59.569%
2026-04-23	6.3100	8.4000	6.0000	7.9500	+28.226%	425	2,963	-62.264%
2026-04-22	5.6000	6.2000	5.3700	6.2000	+26.531%	93	2,765	-51.613%
2026-04-21	5.7000	5.7000	4.9000	4.9000	-17.647%	105	2,756	-38.776%
2026-04-20	6.0000	6.4000	5.7000	5.9500	+4.386%	129	2,756	-49.580%
2026-04-17	5.7000	6.0000	5.4500	5.7000	-1.213%	341	2,772	-47.368%
2026-04-16	6.4100	6.4100	5.2000	5.7700	-8.413%	249	2,769	-48.007%
2026-04-15	5.5800	6.3000	5.3500	6.3000	+9.565%	80	2,753	-52.381%
2026-04-14	4.7700	5.8000	4.7700	5.7500	+36.905%	753	2,716	-47.826%
2026-04-13	3.5000	4.2000	3.4500	4.2000	+28.834%	20	2,174	-28.571%
2026-04-10	3.1000	3.4500	3.0500	3.2600	+25.869%	90	2,172	-7.975%
2026-04-09	2.7300	2.7300	2.5900	2.5900	-2.632%	13	2,174	+15.830%
2026-04-08	2.5500	2.6700	2.4700	2.6600	+19.820%	48	2,173	+12.782%
2026-04-07	2.0500	2.2200	2.0500	2.2200	-0.893%	5	2,182	+35.135%
2026-04-06	2.2700	2.2700	2.2000	2.2400	-7.819%	13	2,185	+33.929%
2026-04-02	1.9300	2.4300	1.9300	2.4300	-0.816%	5	2,184	+23.457%
2026-04-01	2.5300	2.5300	2.4200	2.4500	+2.083%	38	2,184	+22.449%
2026-03-31	2.2000	2.4000	1.9400	2.4000	+21.827%	94	2,187	+25.000%
2026-03-30	2.7200	2.7200	1.7100	1.9700	-21.825%	40	2,162	+52.284%
2026-03-27	3.1500	3.1500	2.5000	2.5200	-23.404%	25	2,175	+19.048%
2026-03-26	3.4000	3.5000	3.2900	3.2900	-24.368%	57	2,174	-8.815%
2026-03-25	4.6000	4.6000	4.3500	4.3500	-1.136%	7	2,164	-31.034%
2026-03-24	4.0000	4.4000	4.0000	4.4000	0.000%	15	2,161	-31.818%
2026-03-23	4.9800	5.5000	4.4000	4.4000	-7.368%	150	2,167	-31.818%
2026-03-20	4.6000	4.7500	4.0900	4.7500	+3.261%	16	2,070	-36.842%
2026-03-19	4.3500	4.6000	4.3200	4.6000	-7.071%	21	2,065	-34.783%
2026-03-18	5.2000	5.2000	4.9500	4.9500	-7.129%	3	2,085	-39.394%
2026-03-17	5.5000	5.5500	5.2000	5.3300	-10.118%	11	2,086	-43.715%
2026-03-16	5.7800	6.0500	5.6000	5.9300	+5.516%	36	2,084	-49.410%
2026-03-13	5.6000	5.9000	5.3500	5.6200	+10.196%	18	2,090	-46.619%
2026-03-12	4.6000	5.3000	4.4000	5.1000	+2.000%	8	2,098	-41.176%
2026-03-11	4.7500	5.6000	4.7500	5.0000	+11.111%	540	2,099	-40.000%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+5.386%	16	1,980	-33.333%
2026-03-09	4.2000	4.2800	4.1500	4.2700	-7.974%	68	1,969	-29.742%
2026-03-06	5.0000	5.0000	4.5000	4.6400	-8.119%	7	1,925	-35.345%
2026-03-05	5.4000	5.6300	4.8000	5.0500	-18.548%	52	1,925	-40.594%
2026-03-04	5.9700	6.4000	5.6000	6.2000	+27.835%	81	1,891	-51.613%
2026-03-03	4.7500	4.8500	4.7000	4.8500	-14.912%	82	1,875	-38.144%
2026-03-02	5.7000	5.7000	5.7000	5.7000	+6.542%	7	1,875	-47.368%
2026-02-27	6.0000	6.0000	5.2000	5.3500	-32.278%	66	1,874	-43.925%
2026-02-25	7.9000	7.9000	7.9000	7.9000	+1.935%	2	1,840	-62.025%
2026-02-24	7.0000	7.9000	7.0000	7.7500	+22.627%	6	1,840	-61.290%
2026-02-23	5.0000	6.3200	5.0000	6.3200	+13.874%	29	1,836	-52.532%
2026-02-20	6.7500	6.8500	5.5500	5.5500	-20.144%	235	1,831	-45.946%
2026-02-19	6.2500	6.9800	6.2500	6.9500	+5.303%	50	1,812	-56.835%
2026-02-18	6.6000	6.6000	6.4000	6.6000	-2.941%	12	1,811	-54.545%
2026-02-17	6.2500	6.8000	6.2500	6.8000	-14.465%	53	1,801	-55.882%
2026-02-13	7.2000	7.9500	7.2000	7.9500	+25.197%	9	1,819	-62.264%
2026-02-12	6.3000	7.0400	6.3000	6.3500	-12.775%	341	1,819	-52.756%
2026-02-11	6.7200	7.4500	6.7000	7.2800	-1.622%	30	1,557	-58.791%
2026-02-10	9.4000	9.4000	7.4000	7.4000	-18.681%	150	1,554	-59.459%
2026-02-09	6.9400	9.1000	6.9400	9.1000	+16.667%	101	1,538	-67.033%
2026-02-06	6.6000	7.8500	5.8000	7.8000	+0.645%	159	1,505	-61.538%
2026-02-05	8.3800	8.3800	7.7400	7.7500	-21.320%	32	1,529	-61.290%
2026-02-04	11.3400	11.3400	9.2600	9.8500	-23.346%	108	1,532	-69.543%
2026-02-03	13.6400	13.6400	11.4000	12.8500	-4.674%	19	1,572	-76.654%
2026-02-02	12.6400	13.5800	11.7500	13.4800	+2.044%	31	1,576	-77.745%
2026-01-30	15.2800	15.2800	12.7000	13.2100	-21.369%	15	1,584	-77.290%
2026-01-29	17.0000	17.0000	15.0000	16.8000	-9.677%	37	1,584	-82.143%
2026-01-28	17.5000	18.6000	17.4000	18.6000	+15.528%	31	1,558	-83.871%
2026-01-27	15.0000	16.3400	14.6900	16.1000	+14.184%	59	1,571	-81.366%
2026-01-26	14.1000	14.1000	14.1000	14.1000	-4.407%	1	1,570	-78.723%
2026-01-23	15.3000	15.3000	14.7500	14.7500	+20.408%	2	1,569	-79.661%
2026-01-22	12.2500	12.2500	12.2500	12.2500	+10.560%	1	1,569	-75.510%
2026-01-21	10.9000	11.2000	10.9000	11.0800	-13.640%	12	1,568	-72.924%
2026-01-20	13.5200	14.1500	12.8300	12.8300	-15.592%	8	1,563	-76.617%
2026-01-16	11.8300	15.9400	11.8300	15.2000	+26.667%	68	1,597	-80.263%
2026-01-15	12.3200	12.3200	11.2500	12.0000	0.000%	10	1,597	-75.000%
2026-01-14	12.3700	12.3700	12.0000	12.0000	-2.518%	11	1,589	-75.000%
2026-01-13	11.0500	12.3100	11.0500	12.3100	+6.580%	80	1,579	-75.630%
2026-01-12	9.7000	12.0000	9.7000	11.5500	+27.624%	23	1,566	-74.026%
2026-01-09	9.9700	9.9700	9.0500	9.0500	-2.688%	98	1,563	-66.851%
2026-01-08	8.6300	9.3000	8.6300	9.3000	+15.099%	9	1,540	-67.742%
2026-01-07	8.7500	8.7500	8.0800	8.0800	-5.053%	6	1,532	-62.871%
2026-01-06	8.6500	8.9000	7.5000	8.5100	-7.701%	96	1,531	-64.747%
2026-01-05	8.1000	9.2200	7.9500	9.2200	+32.662%	319	1,462	-67.462%
2026-01-02	5.7000	7.0000	5.3800	6.9500	+32.381%	74	1,462	-56.835%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-7.570%	4	1,492	-42.857%
2025-12-30	6.1700	6.1700	5.0500	5.6800	-9.841%	16	1,492	-47.183%
2025-12-29	6.5000	6.5000	6.3000	6.3000	-11.268%	15	1,481	-52.381%
2025-12-26	7.4300	7.4300	6.9800	7.1000	+0.709%	4	1,477	-57.746%
2025-12-24	7.0500	7.0500	7.0500	7.0500	-11.875%	1	1,477	-57.447%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+21.029%	6	1,477	-62.500%
2025-12-22	8.1000	8.1000	6.6100	6.6100	+13.966%	426	1,475	-54.614%
2025-12-19	6.2200	6.2200	5.8000	5.8000	-2.357%	24	1,460	-48.276%
2025-12-18	5.9400	5.9400	5.9400	5.9400	+10.204%	1	1,458	-49.495%
2025-12-17	5.5000	5.7100	5.3900	5.3900	-1.101%	22	1,457	-44.341%
2025-12-16	5.5100	5.5100	4.5600	5.4500	-10.509%	354	1,456	-44.954%
2025-12-15	6.5400	6.6500	5.7500	6.0900	-22.911%	130	1,455	-50.739%
2025-12-12	9.0000	9.0000	7.7600	7.9000	-7.059%	37	1,482	-62.025%
2025-12-11	8.6500	8.9500	7.5000	8.5000	-14.744%	77	1,480	-64.706%
2025-12-10	10.4500	10.4500	9.9700	9.9700	-13.153%	2	1,481	-69.910%
2025-12-09	12.2500	12.2500	11.4500	11.4800	+13.663%	16	1,481	-73.868%
2025-12-08	11.2200	11.2200	9.5500	10.1000	-7.254%	18	1,489	-70.297%
2025-12-05	10.8900	10.8900	10.8900	10.8900	-6.202%	1	1,497	-72.452%
2025-12-04	10.3900	11.6100	10.3900	11.6100	+8.810%	22	1,496	-74.160%
2025-12-03	10.7200	10.7200	10.5200	10.6700	-3.176%	4	1,507	-71.884%
2025-12-02	12.0000	12.0000	11.0200	11.0200	-21.004%	5	1,509	-72.777%
2025-12-01	12.3500	13.9500	12.3500	13.9500	-0.570%	4	1,508	-78.495%
2025-11-28	15.1000	15.1000	14.0300	14.0300	-13.395%	12	1,507	-78.617%
2025-11-26	15.0700	16.2000	15.0700	16.2000	+23.853%	10	1,500	-81.481%
2025-11-25	13.4100	13.4100	13.0800	13.0800	-7.365%	78	1,500	-77.064%
2025-11-24	12.0000	14.1200	12.0000	14.1200	+22.040%	33	1,500	-78.754%
2025-11-21	12.5000	12.5000	11.1300	11.5700	-28.047%	24	1,492	-74.071%
2025-11-20	17.0000	17.1500	16.0800	16.0800	+14.857%	4	1,501	-81.343%
2025-11-19	14.1000	14.1000	13.7700	14.0000	-9.561%	17	1,502	-78.571%
2025-11-18	14.3300	16.0000	14.3300	15.4800	+12.582%	22	1,487	-80.620%
2025-11-17	14.6500	16.0000	13.7500	13.7500	-4.181%	155	1,493	-78.182%
2025-11-14	14.1500	16.6500	13.5000	14.3500	-8.889%	113	1,493	-79.094%
2025-11-13	17.8900	17.8900	15.6000	15.7500	-19.023%	52	1,493	-80.952%
2025-11-12	20.5000	20.5000	18.9000	19.4500	-3.951%	211	1,479	-84.576%
2025-11-11	20.1500	21.5000	20.1500	20.2500	-12.527%	3	1,563	-85.185%
2025-11-10	28.0400	28.0400	23.1500	23.1500	-7.400%	165	1,563	-87.041%
2025-11-07	24.0500	25.4800	22.8500	25.0000	-14.879%	38	1,555	-88.000%
2025-11-06	32.9900	33.1000	29.3700	29.3700	-16.681%	49	1,543	-89.785%
2025-11-05	30.1200	35.2500	30.1200	35.2500	+22.609%	17	1,517	-91.489%
2025-11-04	29.0000	30.0900	28.0500	28.7500	-3.199%	22	1,517	-89.565%
2025-11-03	34.1000	34.1000	27.7000	29.7000	+18.185%	166	1,394	-89.899%
2025-10-31	25.1500	25.1500	24.1500	25.1300	+8.086%	16	1,394	-88.062%
2025-10-30	22.8500	24.0000	22.8500	23.2500	-6.174%	20	1,403	-87.097%
2025-10-29	25.1000	25.1000	24.7800	24.7800	-5.057%	4	1,397	-87.893%
2025-10-28	27.6000	27.6000	26.1000	26.1000	-3.441%	2	1,399	-88.506%
2025-10-27	27.9000	28.6800	26.5000	27.0300	+5.175%	15	1,400	-88.901%
2025-10-24	24.0000	26.4000	23.2000	25.7000	+13.466%	40	1,400	-88.327%
2025-10-23	22.3500	23.8000	22.3500	22.6500	+31.686%	155	1,395	-86.755%
2025-10-22	21.9000	21.9000	17.2000	17.2000	-14.428%	7	1,369	-82.558%
2025-10-21	22.0000	22.0700	20.1000	20.1000	-15.368%	33	1,371	-85.075%
2025-10-20	27.4000	27.4000	23.3500	23.7500	-4.810%	7	1,381	-87.368%
2025-10-17	24.6500	25.0000	24.6500	24.9500	-8.440%	20	1,380	-87.976%
2025-10-16	30.4000	30.4000	25.8500	27.2500	-10.656%	26	1,400	-88.991%
2025-10-15	33.0000	34.9000	30.4000	30.5000	-6.154%	37	1,399	-90.164%
2025-10-14	29.1000	33.5000	29.1000	32.5000	+12.069%	41	1,406	-90.769%
2025-10-13	25.0000	29.4600	25.0000	29.0000	+21.849%	24	1,378	-89.655%
2025-10-10	30.3000	30.3000	23.1500	23.8000	-10.694%	585	1,389	-87.395%
2025-10-09	24.9500	26.7400	24.9500	26.6500	+11.506%	22	1,516	-88.743%
2025-10-08	23.5000	25.3500	21.9500	23.9000	-8.604%	1,167	1,505	-87.448%
2025-10-07	22.0000	26.1500	21.7500	26.1500	+14.945%	124	2,078	-88.528%
2025-10-06	21.5700	22.7500	20.6500	22.7500	+30.597%	637	2,069	-86.813%
2025-10-03	15.4000	18.3500	15.3900	17.4200	+15.594%	150	2,207	-82.778%
2025-10-02	14.0000	15.8400	14.0000	15.0700	-1.180%	320	2,075	-80.093%
2025-10-01	15.5000	15.6700	14.8000	15.2500	-1.167%	189	1,776	-80.328%
2025-09-30	15.3000	16.0000	14.9000	15.4300	+1.848%	586	1,622	-80.557%
2025-09-29	13.8000	15.3500	13.3800	15.1500	+29.487%	783	1,369	-80.198%
2025-09-26	13.2400	13.6500	11.4900	11.7000	-21.212%	422	964	-74.359%
2025-09-25	12.2100	16.2000	12.2100	14.8500	0.000%	583	0	-79.798%

.dark-mode .plqcGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plqcGj{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C70IREN Sep 18 2026 70.00 Call (IREN260918C00070000)option OPRA

IREN20260918C70
IREN Sep 18 2026 70.00 Call (IREN260918C00070000)
option OPRA