Dark

IREN20260918C75
IREN Sep 18 2026 75.00 Call (IREN260918C00075000)
option OPRA

EOD

Aug 20, 2026

0.2900-3.333%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4000	0.4000	0.2300	0.2900	-3.333%	45	6,334	0.000%
2026-08-19	0.3400	0.3500	0.1700	0.3000	+3.448%	98	6,324	-3.333%
2026-08-18	0.4400	0.5000	0.2700	0.2900	-38.298%	244	6,348	0.000%
2026-08-17	0.5000	0.6700	0.4300	0.4700	-2.083%	850	6,262	-38.298%
2026-08-14	0.5200	0.6900	0.4200	0.4800	-9.434%	213	5,982	-39.583%
2026-08-13	0.5300	1.1500	0.5300	0.5300	+32.500%	407	6,039	-45.283%
2026-08-12	0.4900	0.6500	0.3600	0.4000	+25.000%	189	6,054	-27.500%
2026-08-11	0.3800	0.3800	0.2600	0.3200	-3.030%	92	6,046	-9.375%
2026-08-10	0.5500	0.5500	0.2800	0.3300	-26.667%	410	6,077	-12.121%
2026-08-07	0.3200	0.4500	0.3200	0.4500	-2.174%	56	6,038	-35.556%
2026-08-06	0.4600	0.7600	0.3800	0.4600	-26.984%	167	6,025	-36.957%
2026-08-05	0.7000	0.8000	0.6000	0.6300	-19.231%	24	6,157	-53.968%
2026-08-04	0.7100	1.0100	0.7100	0.7800	+13.043%	25	6,151	-62.821%
2026-08-03	0.4000	0.7500	0.4000	0.6900	+53.333%	55	6,145	-57.971%
2026-07-31	0.7000	0.7000	0.3900	0.4500	-29.688%	242	6,155	-35.556%
2026-07-30	0.4800	0.7400	0.4800	0.6400	+156.000%	416	6,148	-54.688%
2026-07-29	0.7100	0.7100	0.2500	0.2500	-41.860%	68	6,158	+16.000%
2026-07-28	0.5500	0.5500	0.3700	0.4300	-28.333%	234	6,122	-32.558%
2026-07-27	0.8100	0.8100	0.5500	0.6000	-34.066%	42	6,217	-51.667%
2026-07-24	1.1200	1.1200	0.8100	0.9100	-18.750%	31	6,203	-68.132%
2026-07-23	1.4200	1.5500	1.1200	1.1200	-20.000%	41	6,216	-74.107%
2026-07-22	1.6600	1.8000	1.4000	1.4000	-10.256%	95	6,226	-79.286%
2026-07-21	1.6500	1.7500	1.5500	1.5600	+7.586%	80	6,220	-81.410%
2026-07-20	1.0100	1.6500	1.0100	1.4500	+93.333%	382	6,197	-80.000%
2026-07-17	0.8400	0.8400	0.7000	0.7500	-12.791%	32	6,122	-61.333%
2026-07-16	0.9300	1.0000	0.8100	0.8600	-26.496%	22	6,118	-66.279%
2026-07-15	1.3300	1.4200	1.1200	1.1700	-7.143%	682	6,128	-75.214%
2026-07-14	1.3700	1.3800	1.1600	1.2600	-10.638%	55	6,413	-76.984%
2026-07-13	1.6700	1.6700	1.2000	1.4100	-29.500%	235	6,418	-79.433%
2026-07-10	1.8100	2.0000	1.5400	2.0000	-9.091%	257	6,421	-85.500%
2026-07-09	2.5300	2.5500	2.1000	2.2000	-0.901%	83	6,345	-86.818%
2026-07-08	2.0000	2.3500	1.8900	2.2200	+16.842%	56	6,334	-86.937%
2026-07-07	1.9900	2.1800	1.8500	1.9000	-33.333%	48	6,326	-84.737%
2026-07-06	2.4100	3.0500	2.4000	2.8500	+64.740%	58	6,329	-89.825%
2026-07-02	2.1500	2.2900	1.6300	1.7300	-31.076%	164	6,298	-83.237%
2026-07-01	2.1400	2.6200	2.1200	2.5100	-11.930%	150	6,298	-88.446%
2026-06-30	2.9600	3.0000	2.6400	2.8500	-5.000%	89	6,272	-89.825%
2026-06-29	3.7000	3.7000	2.5000	3.0000	-14.286%	284	6,295	-90.333%
2026-06-26	3.0000	3.5000	2.7300	3.5000	+6.061%	255	6,272	-91.714%
2026-06-25	3.4500	3.7500	3.2300	3.3000	-19.512%	127	6,104	-91.212%
2026-06-24	5.3700	5.3900	3.8900	4.1000	-26.126%	85	6,062	-92.927%
2026-06-23	5.4100	6.7000	5.4100	5.5500	-15.138%	41	6,064	-94.775%
2026-06-22	8.2800	8.5500	6.5400	6.5400	-19.259%	115	6,089	-95.566%
2026-06-18	7.8000	8.4500	7.3000	8.1000	+12.500%	191	6,037	-96.420%
2026-06-17	7.5700	8.6500	7.2000	7.2000	-10.559%	43	6,037	-95.972%
2026-06-16	9.0800	9.1400	8.0000	8.0500	-7.683%	177	6,037	-96.398%
2026-06-15	9.5900	9.8500	8.4100	8.7200	-1.469%	476	5,932	-96.674%
2026-06-12	8.5000	9.9000	8.2900	8.8500	+13.462%	382	5,693	-96.723%
2026-06-11	6.6100	8.0000	6.6000	7.8000	+33.562%	177	5,434	-96.282%
2026-06-10	6.5000	7.2000	5.8400	5.8400	-13.609%	66	5,531	-95.034%
2026-06-09	9.2000	9.3000	6.0000	6.7600	-28.085%	199	5,512	-95.710%
2026-06-08	8.0500	9.4000	7.5000	9.4000	+49.206%	622	5,574	-96.915%
2026-06-05	9.0500	9.0500	6.2500	6.3000	-44.248%	1,711	5,550	-95.397%
2026-06-04	10.5000	11.3000	9.8900	11.3000	-11.511%	268	5,184	-97.434%
2026-06-03	14.8800	16.0000	12.7700	12.7700	-6.788%	384	5,137	-97.729%
2026-06-02	12.7000	15.7000	12.7000	13.7000	+4.262%	241	4,918	-97.883%
2026-06-01	10.4000	13.7000	10.4000	13.1400	+11.356%	198	4,870	-97.793%
2026-05-29	11.5000	12.4500	10.4900	11.8000	-2.881%	262	4,928	-97.542%
2026-05-28	14.1000	14.1000	11.9500	12.1500	-19.108%	348	4,840	-97.613%
2026-05-27	10.5000	15.1500	10.3500	15.0200	+50.350%	808	4,735	-98.069%
2026-05-26	9.5100	10.4700	9.4000	9.9900	+27.586%	249	4,590	-97.097%
2026-05-22	8.6000	8.8900	7.8000	7.8300	-12.022%	52	4,469	-96.296%
2026-05-21	7.0000	8.9000	7.0000	8.9000	+29.927%	440	4,441	-96.742%
2026-05-20	5.5700	6.9200	5.4000	6.8500	+34.578%	460	4,441	-95.766%
2026-05-19	5.1000	5.4000	4.4700	5.0900	-13.582%	282	4,416	-94.303%
2026-05-18	6.7200	6.7200	5.2000	5.8900	-15.737%	257	4,416	-95.076%
2026-05-15	8.4000	8.6500	6.9900	6.9900	-27.565%	354	4,416	-95.851%
2026-05-14	8.8000	10.5000	8.8000	9.6500	+18.115%	142	4,047	-96.995%
2026-05-13	8.7000	8.8300	7.4500	8.1700	-6.629%	49	4,092	-96.450%
2026-05-12	8.4000	8.8000	7.2500	8.7500	-1.685%	27	4,092	-96.686%
2026-05-11	6.3500	10.9500	6.2500	8.9000	-19.091%	498	4,092	-96.742%
2026-05-08	12.1600	12.2500	9.1800	11.0000	+17.647%	791	4,047	-97.364%
2026-05-07	9.7900	11.5000	8.6000	9.3500	-10.952%	203	4,132	-96.898%
2026-05-06	8.5000	11.0000	8.2000	10.5000	+44.828%	168	4,157	-97.238%
2026-05-05	5.4500	7.7000	5.4500	7.2500	+35.514%	113	4,160	-96.000%
2026-05-04	4.9000	6.3000	4.9000	5.3500	+24.419%	153	4,180	-94.579%
2026-05-01	4.5000	4.5000	4.1500	4.3000	+5.651%	14	4,254	-93.256%
2026-04-30	4.1800	4.1900	3.5800	4.0700	+13.687%	431	4,254	-92.875%
2026-04-29	3.8000	3.8500	3.4400	3.5800	-12.683%	138	3,883	-91.899%
2026-04-28	5.1000	5.1000	3.7500	4.1000	-31.553%	203	3,780	-92.927%
2026-04-27	6.0000	6.0000	5.2000	5.9900	-7.846%	125	3,758	-95.159%
2026-04-24	7.3600	7.6000	6.5000	6.5000	-5.797%	621	3,676	-95.538%
2026-04-23	5.4500	7.4000	5.4500	6.9000	+29.213%	813	3,346	-95.797%
2026-04-22	4.9000	5.4100	4.8000	5.3400	+21.364%	147	3,263	-94.569%
2026-04-21	4.8000	4.8500	4.4000	4.4000	-15.385%	39	3,218	-93.409%
2026-04-20	5.0000	5.2100	4.7000	5.2000	+6.122%	134	3,218	-94.423%
2026-04-17	4.9000	5.2500	4.6500	4.9000	-2.000%	122	3,208	-94.082%
2026-04-16	4.5500	5.0000	4.5000	5.0000	+5.263%	140	3,202	-94.200%
2026-04-15	4.8000	4.8000	4.7300	4.7500	-2.664%	21	3,205	-93.895%
2026-04-14	4.1000	5.0500	4.1000	4.8800	+47.879%	317	3,195	-94.057%
2026-04-13	2.6900	3.3000	2.6900	3.3000	+24.528%	5	3,248	-91.212%
2026-04-10	2.4000	3.0000	2.3900	2.6500	+25.000%	36	3,243	-89.057%
2026-04-09	2.1000	2.3000	2.1000	2.1200	-5.778%	42	3,246	-86.321%
2026-04-08	2.1100	2.2600	2.0600	2.2500	+17.801%	34	3,223	-87.111%
2026-04-07	1.8000	1.9100	1.7900	1.9100	+2.139%	10	3,241	-84.817%
2026-04-06	2.1400	2.1400	1.8700	1.8700	-5.076%	59	3,244	-84.492%
2026-04-02	2.1000	2.1000	1.8500	1.9700	+7.650%	11	3,259	-85.279%
2026-04-01	2.1300	2.1300	1.8300	1.8300	+1.667%	17	3,259	-84.153%
2026-03-31	1.7500	1.8000	1.7500	1.8000	+13.924%	3	3,248	-83.889%
2026-03-30	1.9000	1.9000	1.5800	1.5800	-28.182%	18	3,248	-81.646%
2026-03-27	2.4500	2.5000	2.1500	2.2000	-21.429%	104	3,264	-86.818%
2026-03-26	3.3700	3.4500	2.7900	2.8000	-20.000%	66	3,251	-89.643%
2026-03-25	3.8200	3.8800	3.5000	3.5000	-1.408%	31	3,242	-91.714%
2026-03-24	3.6000	3.6000	3.4300	3.5500	-3.533%	38	3,234	-91.831%
2026-03-23	4.3000	4.6000	3.6800	3.6800	+3.081%	100	3,214	-92.120%
2026-03-20	4.0400	4.2700	3.5700	3.5700	-10.750%	34	3,175	-91.877%
2026-03-19	3.9000	4.1000	3.7500	4.0000	-4.762%	546	3,177	-92.750%
2026-03-18	4.3400	4.5000	4.2000	4.2000	-7.692%	13	3,692	-93.095%
2026-03-17	4.6400	4.8000	4.4100	4.5500	-11.133%	79	3,691	-93.626%
2026-03-16	4.9900	5.2000	4.8000	5.1200	+6.224%	41	3,667	-94.336%
2026-03-13	4.5000	5.1000	4.5000	4.8200	+24.548%	5	3,649	-93.983%
2026-03-12	3.9500	4.0000	3.8700	3.8700	-14.000%	45	3,650	-92.506%
2026-03-11	3.9900	4.7000	3.9900	4.5000	+14.796%	497	3,640	-93.556%
2026-03-10	4.0000	4.1500	3.9200	3.9200	+13.295%	11	3,370	-92.602%
2026-03-09	3.6500	3.6900	3.4600	3.4600	-21.005%	16	3,363	-91.618%
2026-03-05	4.7000	4.7000	4.3800	4.3800	-25.000%	4	3,362	-93.379%
2026-03-04	5.0000	5.8400	5.0000	5.8400	+33.333%	83	3,362	-95.034%
2026-03-03	4.8000	4.8000	4.3700	4.3800	-8.559%	9	3,334	-93.379%
2026-03-02	5.0000	5.0400	4.7900	4.7900	-3.815%	303	3,327	-93.946%
2026-02-27	5.5800	5.5800	4.9800	4.9800	-19.677%	18	3,027	-94.177%
2026-02-26	6.2000	6.2000	6.2000	6.2000	-0.800%	1	3,030	-95.323%
2026-02-25	7.0000	7.0000	6.2500	6.2500	-2.344%	110	3,030	-95.360%
2026-02-24	5.3500	6.8100	5.3500	6.4000	+13.475%	212	3,030	-95.469%
2026-02-23	5.1400	5.6400	5.1400	5.6400	+12.800%	666	2,828	-94.858%
2026-02-20	6.3700	6.3700	5.0000	5.0000	-18.167%	8	2,202	-94.200%
2026-02-18	6.5000	6.5000	6.1100	6.1100	+3.559%	2	2,203	-95.254%
2026-02-17	5.8800	6.1500	5.8800	5.9000	-14.244%	8	2,202	-95.085%
2026-02-13	5.8500	6.9000	5.8500	6.8800	+29.811%	8	2,202	-95.785%
2026-02-12	5.6500	5.6500	5.3000	5.3000	-12.397%	5	2,202	-94.528%
2026-02-11	5.9000	6.2000	5.6000	6.0500	-12.572%	45	2,203	-95.207%
2026-02-10	7.7000	7.7000	6.9200	6.9200	-16.019%	6	2,203	-95.809%
2026-02-09	7.3000	8.3000	7.3000	8.2400	+17.714%	5	2,204	-96.481%
2026-02-06	5.2000	7.0000	5.2000	7.0000	-2.371%	8	2,200	-95.857%
2026-02-05	7.6900	7.8300	6.9000	7.1700	-14.337%	12	2,200	-95.955%
2026-02-04	10.5100	10.7500	8.3700	8.3700	-31.393%	101	2,201	-96.535%
2026-02-03	12.2000	12.2000	12.2000	12.2000	+0.993%	10	2,207	-97.623%
2026-02-02	10.8200	12.0800	10.7000	12.0800	-7.077%	5	2,217	-97.599%
2026-01-30	14.2500	14.2500	12.2500	13.0000	-15.309%	15	2,217	-97.769%
2026-01-29	14.1000	15.7000	14.1000	15.3500	-9.225%	37	2,219	-98.111%
2026-01-28	15.4500	16.9100	15.4500	16.9100	+16.621%	25	2,215	-98.285%
2026-01-27	11.7500	14.5000	11.7500	14.5000	+27.193%	23	2,205	-98.000%
2026-01-26	12.8000	13.4000	11.4000	11.4000	-18.571%	35	2,204	-97.456%
2026-01-23	10.0000	14.0000	10.0000	14.0000	+18.644%	36	2,203	-97.929%
2026-01-22	11.8000	11.8000	11.8000	11.8000	+1.201%	5	2,202	-97.542%
2026-01-21	10.5500	11.7700	9.5000	11.6600	+1.391%	21	2,202	-97.513%
2026-01-20	11.9500	13.1000	11.5000	11.5000	-17.916%	84	2,199	-97.478%
2026-01-16	12.0000	14.5100	12.0000	14.0100	+33.429%	35	2,190	-97.930%
2026-01-15	10.8500	11.1600	10.5000	10.5000	-5.235%	6	2,190	-97.238%
2026-01-14	11.7500	12.0500	11.0000	11.0800	-1.599%	8	2,190	-97.383%
2026-01-13	10.2000	11.2600	10.2000	11.2600	+4.259%	690	2,190	-97.425%
2026-01-12	8.6500	10.8000	8.6500	10.8000	+19.734%	36	2,305	-97.315%
2026-01-09	9.0200	9.0200	9.0200	9.0200	+12.189%	5	2,325	-96.785%
2026-01-08	8.0400	8.0400	8.0400	8.0400	+18.584%	1	2,320	-96.393%
2026-01-06	6.7800	6.7800	6.7800	6.7800	-15.985%	1	2,321	-95.723%
2026-01-05	6.7000	8.2000	6.7000	8.0700	+60.437%	8	2,324	-96.406%
2026-01-02	5.0300	5.0300	5.0300	5.0300	+7.021%	1	2,324	-94.235%
2025-12-31	4.8000	4.8300	4.6000	4.7000	-9.962%	95	2,268	-93.830%
2025-12-30	5.2200	5.2200	5.2200	5.2200	-22.090%	1	2,268	-94.444%
2025-12-29	6.7000	6.7000	6.7000	6.7000	0.000%	10	2,269	-95.672%
2025-12-23	6.7000	6.7000	6.7000	6.7000	-4.422%	1	2,259	-95.672%
2025-12-22	7.0100	7.0100	7.0100	7.0100	+26.306%	2	2,260	-95.863%
2025-12-19	5.3500	5.5500	5.3500	5.5500	+16.842%	3	2,260	-94.775%
2025-12-17	5.4800	5.5000	4.7500	4.7500	+9.195%	99	2,257	-93.895%
2025-12-16	5.2000	5.2000	4.3500	4.3500	-16.346%	3	2,227	-93.333%
2025-12-15	6.7600	6.7600	5.2000	5.2000	-38.824%	8	2,227	-94.423%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+6.650%	1	2,227	-96.588%
2025-12-11	7.9700	7.9700	7.9700	7.9700	-18.256%	1	2,227	-96.361%
2025-12-10	9.7500	9.7500	9.7500	9.7500	-9.302%	1	2,227	-97.026%
2025-12-09	10.7500	10.7500	10.7500	10.7500	+7.823%	1	2,226	-97.302%
2025-12-08	9.9000	9.9700	9.9000	9.9700	+2.361%	3	2,227	-97.091%
2025-12-05	9.7400	9.7600	9.5900	9.7400	-2.111%	12	2,227	-97.023%
2025-12-04	9.5900	10.1800	9.5900	9.9500	+0.811%	4	2,231	-97.085%
2025-12-03	9.4700	10.3000	9.4700	9.8700	-0.804%	28	2,231	-97.062%
2025-12-02	11.5200	11.9000	9.9500	9.9500	-18.776%	7	2,237	-97.085%
2025-12-01	11.7500	12.2500	11.7500	12.2500	-5.769%	2	2,231	-97.633%
2025-11-25	12.0000	13.0000	12.0000	13.0000	-0.077%	4	2,230	-97.769%
2025-11-24	12.0000	13.2000	11.7400	13.0100	+20.352%	29	2,227	-97.771%
2025-11-21	11.6500	11.6500	9.7500	10.8100	-9.917%	18	2,215	-97.317%
2025-11-20	15.0000	16.0000	12.0000	12.0000	-19.192%	38	2,218	-97.583%
2025-11-19	15.0000	15.0000	14.8500	14.8500	+2.414%	3	2,212	-98.047%
2025-11-18	14.3900	14.5000	13.6100	14.5000	+11.538%	4	2,212	-98.000%
2025-11-17	14.1000	14.8500	13.0000	13.0000	-3.775%	20	2,211	-97.769%
2025-11-14	13.6200	16.6500	13.5100	13.5100	-9.813%	9	2,218	-97.853%
2025-11-13	16.0000	16.8000	14.8500	14.9800	-17.420%	16	2,223	-98.064%
2025-11-12	18.5300	18.5300	16.4000	18.1400	-9.073%	46	2,220	-98.401%
2025-11-11	20.0000	20.4500	17.5500	19.9500	-9.318%	28	2,248	-98.546%
2025-11-10	26.3000	26.3000	22.0000	22.0000	-7.834%	9	2,225	-98.682%
2025-11-07	23.9500	24.0000	21.1000	23.8700	-21.993%	12	2,226	-98.785%
2025-11-06	30.6000	30.6000	30.6000	30.6000	-8.520%	1	2,234	-99.052%
2025-11-05	28.6800	33.4500	28.6800	33.4500	+20.758%	6	2,234	-99.133%
2025-11-04	30.3500	30.5000	27.7000	27.7000	-6.734%	32	2,235	-98.953%
2025-11-03	30.9500	32.2500	25.7000	29.7000	+25.847%	31	2,251	-99.024%
2025-10-31	23.5800	24.5500	22.2500	23.6000	+8.257%	38	2,251	-98.771%
2025-10-29	23.2500	23.2500	21.8000	21.8000	-12.800%	2	2,250	-98.670%
2025-10-28	27.2500	27.2500	25.0000	25.0000	-8.458%	3	2,249	-98.840%
2025-10-27	26.4500	28.1400	24.8100	27.3100	+12.712%	44	2,280	-98.938%
2025-10-24	23.0000	26.1000	23.0000	24.2300	+26.067%	7	2,280	-98.803%
2025-10-23	19.2200	19.2200	19.2200	19.2200	+13.059%	2	2,283	-98.491%
2025-10-22	18.5000	18.5000	16.6500	17.0000	-9.574%	11	2,283	-98.294%
2025-10-21	22.0000	22.0000	18.8000	18.8000	-16.814%	12	2,287	-98.457%
2025-10-20	23.9000	23.9000	22.6000	22.6000	+0.177%	3	2,291	-98.717%
2025-10-17	24.0500	24.9000	22.5600	22.5600	-12.354%	167	2,291	-98.715%
2025-10-16	27.9000	28.7500	25.0000	25.7400	-6.230%	9	2,198	-98.873%
2025-10-15	32.5000	33.4500	27.4500	27.4500	-8.500%	37	2,196	-98.944%
2025-10-14	24.6000	30.5000	24.1500	30.0000	+11.982%	57	2,178	-99.033%
2025-10-13	23.7500	29.0000	23.7500	26.7900	+17.810%	156	2,195	-98.918%
2025-10-10	28.0500	31.2000	22.0000	22.7400	-11.860%	5,498	2,228	-98.725%
2025-10-09	24.6600	25.8000	24.6600	25.8000	+9.787%	39	5,164	-98.876%
2025-10-08	22.6000	23.5000	21.5100	23.5000	-6.000%	14	5,199	-98.766%
2025-10-07	21.7000	25.0000	20.0000	25.0000	+15.207%	97	5,194	-98.840%
2025-10-06	20.1700	22.1000	19.6200	21.7000	0.000%	5,572	5,153	-98.664%

.dark-mode .d2KXWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d2KXWQ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C75IREN Sep 18 2026 75.00 Call (IREN260918C00075000)option OPRA

IREN20260918C75
IREN Sep 18 2026 75.00 Call (IREN260918C00075000)
option OPRA