Dark

IREN20260918C80
IREN Sep 18 2026 80.00 Call (IREN260918C00080000)
option OPRA

EOD

Aug 20, 2026

0.1500-34.783%(-0.0800)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2100	0.2700	0.1500	0.1500	-34.783%	41	4,343	0.000%
2026-08-19	0.1800	0.2600	0.1400	0.2300	+4.545%	61	4,337	-34.783%
2026-08-18	0.3200	0.3400	0.1800	0.2200	-35.294%	96	4,386	-31.818%
2026-08-17	0.3700	0.4800	0.3100	0.3400	+6.250%	215	4,349	-55.882%
2026-08-14	0.3400	0.5200	0.3200	0.3200	-11.111%	513	4,263	-53.125%
2026-08-13	0.5000	0.8200	0.3600	0.3600	+16.129%	739	4,380	-58.333%
2026-08-12	0.4800	0.4800	0.2400	0.3100	+47.619%	545	4,564	-51.613%
2026-08-11	0.2400	0.2700	0.1500	0.2100	-8.696%	90	4,431	-28.571%
2026-08-10	0.2800	0.5300	0.1800	0.2300	-11.538%	122	4,458	-34.783%
2026-08-07	0.3500	0.3700	0.2600	0.2600	-16.129%	28	4,431	-42.308%
2026-08-06	0.3700	0.5800	0.3100	0.3100	-26.190%	16	4,440	-51.613%
2026-08-05	0.7800	0.7800	0.3900	0.4200	-30.000%	76	4,441	-64.286%
2026-08-04	0.4900	0.8000	0.4900	0.6000	+17.647%	218	4,427	-75.000%
2026-08-03	0.3800	0.5500	0.3800	0.5100	+34.211%	116	4,351	-70.588%
2026-07-31	0.4800	0.5100	0.3000	0.3800	-9.524%	78	4,356	-60.526%
2026-07-30	0.5100	0.5800	0.4000	0.4200	+100.000%	58	4,357	-64.286%
2026-07-29	0.2800	0.3000	0.2100	0.2100	-38.235%	27	4,323	-28.571%
2026-07-28	0.3100	0.3400	0.2800	0.3400	-26.087%	43	4,338	-55.882%
2026-07-27	0.6000	0.6000	0.4200	0.4600	-9.804%	75	4,343	-67.391%
2026-07-24	0.8100	0.8100	0.5100	0.5100	-48.485%	979	4,672	-70.588%
2026-07-23	1.2000	1.3000	0.9300	0.9900	-11.607%	31	4,330	-84.848%
2026-07-22	1.2800	1.3000	1.0900	1.1200	-20.567%	77	4,331	-86.607%
2026-07-21	1.3300	1.4100	1.1500	1.4100	+19.492%	82	4,322	-89.362%
2026-07-20	0.8800	1.3000	0.8800	1.1800	+103.448%	173	4,343	-87.288%
2026-07-17	0.7100	0.7100	0.5100	0.5800	-22.667%	121	4,256	-74.138%
2026-07-16	0.8000	0.8000	0.6000	0.7500	-17.582%	217	4,249	-80.000%
2026-07-15	1.0100	1.1000	0.8700	0.9100	-7.143%	153	4,299	-83.516%
2026-07-14	1.0500	1.0900	0.9500	0.9800	-9.259%	117	4,257	-84.694%
2026-07-13	1.3500	1.4600	1.0000	1.0800	-28.000%	390	4,206	-86.111%
2026-07-10	1.6000	1.6600	1.3400	1.5000	-9.091%	475	4,243	-90.000%
2026-07-09	2.2500	2.2500	1.6500	1.6500	-13.158%	251	4,485	-90.909%
2026-07-08	1.9000	2.0000	1.6000	1.9000	+20.253%	153	4,650	-92.105%
2026-07-07	1.9000	1.9000	1.5000	1.5800	-34.440%	785	4,585	-90.506%
2026-07-06	2.0000	2.6400	2.0000	2.4100	+60.667%	705	4,492	-93.776%
2026-07-02	2.0000	2.0000	1.3400	1.5000	-25.000%	225	4,328	-90.000%
2026-07-01	2.1200	2.2000	1.7000	2.0000	-16.667%	278	4,328	-92.500%
2026-06-30	2.2600	2.5300	2.1500	2.4000	-5.882%	183	4,249	-93.750%
2026-06-29	3.1300	3.1300	2.1200	2.5500	-12.371%	99	4,244	-94.118%
2026-06-26	2.3000	2.9200	2.2600	2.9100	+0.692%	156	4,277	-94.845%
2026-06-25	3.1500	3.1500	2.6400	2.8900	-18.130%	70	4,267	-94.810%
2026-06-24	4.7500	4.7500	3.3500	3.5300	-23.261%	60	4,274	-95.751%
2026-06-23	5.4000	5.7000	4.5900	4.6000	-17.117%	102	4,299	-96.739%
2026-06-22	7.3000	7.3000	5.5500	5.5500	-12.598%	41	4,343	-97.297%
2026-06-18	6.6500	7.2500	6.2000	6.3500	-16.005%	97	4,413	-97.638%
2026-06-17	6.2500	7.5600	6.2500	7.5600	+9.407%	28	4,413	-98.016%
2026-06-16	7.9500	7.9500	6.7700	6.9100	-7.248%	218	4,413	-97.829%
2026-06-15	8.2400	8.4700	7.3000	7.4500	-2.614%	226	4,388	-97.987%
2026-06-12	6.8000	8.7000	6.8000	7.6500	+12.500%	302	4,286	-98.039%
2026-06-11	5.0500	6.8000	4.7500	6.8000	+29.771%	319	4,076	-97.794%
2026-06-10	6.0000	6.2000	5.1500	5.2400	-12.667%	78	3,891	-97.137%
2026-06-09	8.5000	8.5500	5.2600	6.0000	-26.380%	1,032	3,935	-97.500%
2026-06-08	7.0000	8.3500	6.7400	8.1500	+26.357%	1,035	3,879	-98.160%
2026-06-05	9.2000	9.2000	5.3800	6.4500	-33.846%	449	4,320	-97.674%
2026-06-04	10.0000	10.2500	8.7000	9.7500	-13.333%	198	4,450	-98.462%
2026-06-03	13.2500	14.3500	11.2200	11.2500	-8.537%	385	4,487	-98.667%
2026-06-02	12.2500	14.1700	11.8000	12.3000	+5.128%	568	4,463	-98.780%
2026-06-01	9.6000	12.2000	9.0000	11.7000	+12.392%	373	4,368	-98.718%
2026-05-29	10.3000	11.0500	9.0500	10.4100	-4.320%	398	4,282	-98.559%
2026-05-28	12.5000	12.5000	10.7400	10.8800	-16.308%	294	4,196	-98.621%
2026-05-27	9.3000	13.7200	9.0000	13.0000	+47.059%	1,072	4,220	-98.846%
2026-05-26	8.9400	9.2500	7.8800	8.8400	+28.302%	122	3,931	-98.303%
2026-05-22	7.2000	7.7900	6.6500	6.8900	-12.674%	141	3,913	-97.823%
2026-05-21	6.7000	7.9000	6.3000	7.8900	+32.828%	217	3,889	-98.099%
2026-05-20	4.7500	6.0500	4.7100	5.9400	+36.552%	44	3,889	-97.475%
2026-05-19	4.6100	4.6100	3.9500	4.3500	-14.706%	51	3,818	-96.552%
2026-05-18	5.2500	5.4500	4.5000	5.1000	-18.400%	72	3,818	-97.059%
2026-05-15	7.4000	7.4000	6.2100	6.2500	-27.326%	54	3,818	-97.600%
2026-05-14	7.1000	9.4000	7.1000	8.6000	+20.617%	379	3,843	-98.256%
2026-05-13	7.4300	7.8500	6.6500	7.1300	-2.861%	539	3,572	-97.896%
2026-05-12	7.5500	8.0000	6.2300	7.3400	-0.811%	28	3,572	-97.956%
2026-05-11	7.3000	9.8500	6.0000	7.4000	-22.917%	294	3,572	-97.973%
2026-05-08	11.4000	11.5000	8.1000	9.6000	+16.788%	448	3,615	-98.438%
2026-05-07	8.4300	10.5500	7.3500	8.2200	-11.135%	475	3,690	-98.175%
2026-05-06	7.9500	9.5300	7.5500	9.2500	+56.780%	650	3,911	-98.378%
2026-05-05	4.6500	6.9100	4.5600	5.9000	+31.696%	196	4,277	-97.458%
2026-05-04	5.0000	5.1000	4.4800	4.4800	+24.444%	191	4,235	-96.652%
2026-05-01	3.8500	4.1300	3.6000	3.6000	-1.370%	24	4,281	-95.833%
2026-04-30	3.0000	3.7000	2.8900	3.6500	+19.281%	94	4,281	-95.890%
2026-04-29	3.0000	3.1500	2.9000	3.0600	-12.571%	38	4,276	-95.098%
2026-04-28	4.1000	4.3700	3.2500	3.5000	-30.000%	90	4,269	-95.714%
2026-04-27	5.5000	5.5000	4.6000	5.0000	-9.910%	238	4,255	-97.000%
2026-04-24	6.4900	6.4900	5.4500	5.5500	-7.346%	76	4,057	-97.297%
2026-04-23	5.1000	6.5000	4.3500	5.9900	+30.217%	1,107	4,056	-97.496%
2026-04-22	4.2000	4.6500	4.1500	4.6000	+33.333%	81	3,685	-96.739%
2026-04-21	4.5000	4.5000	3.4500	3.4500	-22.472%	131	3,616	-95.652%
2026-04-20	4.7000	4.7000	4.2000	4.4500	+6.459%	279	3,616	-96.629%
2026-04-17	4.0700	4.4500	4.0500	4.1800	-2.791%	353	3,757	-96.411%
2026-04-16	4.6000	4.6000	3.7500	4.3000	-5.495%	144	3,852	-96.512%
2026-04-15	4.2000	4.5500	4.0000	4.5500	+9.639%	72	3,921	-96.703%
2026-04-14	3.4000	4.3300	3.4000	4.1500	+33.441%	707	3,904	-96.386%
2026-04-13	2.6000	3.1100	2.4400	3.1100	+34.052%	239	3,582	-95.177%
2026-04-10	2.2000	2.7000	2.1000	2.3200	+28.889%	253	3,388	-93.534%
2026-04-09	1.6500	2.0000	1.5500	1.8000	-2.703%	98	3,400	-91.667%
2026-04-08	1.9000	1.9600	1.6700	1.8500	+12.121%	1,409	3,316	-91.892%
2026-04-06	1.8500	1.8500	1.5500	1.6500	-2.367%	168	3,311	-90.909%
2026-04-02	1.8100	1.8100	1.6700	1.6900	-1.744%	56	3,235	-91.124%
2026-04-01	1.7700	1.7700	1.7000	1.7200	+8.176%	69	3,235	-91.279%
2026-03-31	1.5200	1.8000	1.5200	1.5900	+0.633%	45	3,182	-90.566%
2026-03-30	1.9200	1.9200	1.5800	1.5800	-12.222%	2	3,212	-90.506%
2026-03-27	2.1700	2.1700	1.8000	1.8000	-28.000%	406	3,212	-91.667%
2026-03-26	3.1000	3.1000	2.4400	2.5000	-22.360%	17	3,373	-94.000%
2026-03-25	3.0000	3.2200	3.0000	3.2200	+5.574%	7	3,374	-95.342%
2026-03-24	3.1300	3.1300	3.0500	3.0500	-7.576%	4	3,376	-95.082%
2026-03-23	3.9500	4.0500	3.2000	3.3000	+5.096%	93	3,374	-95.455%
2026-03-20	3.4500	3.6000	3.1400	3.1400	-10.286%	74	3,368	-95.223%
2026-03-19	3.2600	3.5000	3.1500	3.5000	-6.667%	23	3,371	-95.714%
2026-03-18	3.7000	3.7500	3.7000	3.7500	-1.055%	5	3,385	-96.000%
2026-03-17	4.1200	4.1500	3.7900	3.7900	-14.253%	97	3,384	-96.042%
2026-03-16	4.4000	4.6500	4.0700	4.4200	+5.238%	179	3,393	-96.606%
2026-03-13	4.2700	4.2700	4.2000	4.2000	+10.526%	3	3,408	-96.429%
2026-03-12	3.2500	3.8000	3.2500	3.8000	-5.941%	200	3,408	-96.053%
2026-03-11	3.9500	4.1000	3.7500	4.0400	+25.077%	566	3,508	-96.287%
2026-03-10	3.6000	3.6500	3.2300	3.2300	-7.714%	11	2,964	-95.356%
2026-03-09	3.1700	3.5000	3.1000	3.5000	+2.941%	30	2,963	-95.714%
2026-03-06	3.4600	3.9300	3.4000	3.4000	-16.049%	137	2,940	-95.588%
2026-03-05	3.8500	4.0500	3.7500	4.0500	-21.815%	6	2,843	-96.296%
2026-03-04	4.5200	5.1800	4.5200	5.1800	+77.397%	22	2,840	-97.104%
2026-03-03	3.8000	3.8000	2.9200	2.9200	-34.234%	3	2,827	-94.863%
2026-03-02	4.5000	4.5000	4.3000	4.4400	+2.069%	4	2,825	-96.622%
2026-02-27	4.7000	4.7500	4.3500	4.3500	-13.000%	13	2,826	-96.552%
2026-02-26	5.5300	5.5300	5.0000	5.0000	-8.592%	51	2,825	-97.000%
2026-02-25	6.5400	6.5400	5.4700	5.4700	-10.767%	117	2,835	-97.258%
2026-02-24	5.2000	6.1300	4.8500	6.1300	+25.102%	82	2,835	-97.553%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+7.692%	105	2,809	-96.939%
2026-02-20	5.2800	5.2800	4.5500	4.5500	-17.423%	52	2,744	-96.703%
2026-02-19	5.8000	5.8000	4.8500	5.5100	+6.990%	19	2,693	-97.278%
2026-02-18	5.2500	5.2500	5.1500	5.1500	+4.040%	8	2,677	-97.087%
2026-02-17	4.9500	4.9500	4.9500	4.9500	-16.807%	2	2,677	-96.970%
2026-02-13	5.3000	6.0200	5.3000	5.9500	+15.310%	35	2,713	-97.479%
2026-02-12	5.4000	5.5000	5.1500	5.1600	-4.444%	35	2,713	-97.093%
2026-02-11	5.5000	5.5000	5.4000	5.4000	-12.763%	30	2,699	-97.222%
2026-02-10	6.4500	6.6000	6.1900	6.1900	-13.668%	75	2,669	-97.577%
2026-02-09	6.3000	7.1700	6.3000	7.1700	+13.990%	6	2,738	-97.908%
2026-02-06	4.9000	6.4000	4.9000	6.2900	+2.276%	223	2,738	-97.615%
2026-02-05	7.5400	7.5400	6.1500	6.1500	-19.079%	13	2,909	-97.561%
2026-02-04	9.5000	10.1000	7.5500	7.6000	-30.594%	342	2,913	-98.026%
2026-02-03	11.0000	11.1600	10.3200	10.9500	-0.364%	14	2,803	-98.630%
2026-02-02	9.4500	10.9900	9.4500	10.9900	-0.543%	63	2,813	-98.635%
2026-01-30	13.0000	13.0000	11.0500	11.0500	-22.456%	66	2,807	-98.643%
2026-01-29	14.6300	14.6300	13.0000	14.2500	-6.741%	31	2,742	-98.947%
2026-01-28	14.5000	15.3500	14.5000	15.2800	+46.080%	15	2,724	-99.018%
2026-01-27	10.4600	10.4600	10.4600	10.4600	+3.564%	1	2,716	-98.566%
2026-01-26	10.9000	11.0000	10.1000	10.1000	-19.200%	55	2,716	-98.515%
2026-01-23	9.8600	13.1200	9.8600	12.5000	+25.628%	13	2,664	-98.800%
2026-01-22	11.5000	11.5000	9.9500	9.9500	-11.556%	46	2,670	-98.492%
2026-01-21	11.0000	12.0000	8.6000	11.2500	+5.634%	161	2,640	-98.667%
2026-01-20	10.9000	11.2000	10.6000	10.6500	-19.318%	136	2,547	-98.592%
2026-01-16	11.0000	13.2000	10.7500	13.2000	+22.791%	33	2,455	-98.864%
2026-01-15	10.7500	10.7500	10.7500	10.7500	+5.807%	1	2,455	-98.605%
2026-01-14	10.3900	10.3900	10.1600	10.1600	-1.359%	7	2,454	-98.524%
2026-01-13	9.4500	10.3000	9.0000	10.3000	+9.574%	309	2,447	-98.544%
2026-01-12	7.5000	10.0500	7.5000	9.4000	+18.239%	397	2,211	-98.404%
2026-01-09	8.0000	8.3000	7.9500	7.9500	+11.972%	123	1,831	-98.113%
2026-01-08	6.8200	7.1000	6.8200	7.1000	+1.429%	19	1,778	-97.887%
2026-01-07	6.8100	7.1100	6.8100	7.0000	+1.156%	4	1,759	-97.857%
2026-01-06	6.9000	6.9200	5.7000	6.9200	-8.947%	28	1,755	-97.832%
2026-01-05	6.5000	7.6000	6.5000	7.6000	+35.231%	72	1,729	-98.026%
2026-01-02	4.7500	5.6200	4.7500	5.6200	+29.195%	55	1,733	-97.331%
2025-12-31	4.4000	4.4000	4.3000	4.3500	-7.249%	40	1,684	-96.552%
2025-12-30	5.0500	5.0500	4.6500	4.6900	-8.398%	12	1,684	-96.802%
2025-12-29	5.7000	5.7000	5.1200	5.1200	-18.730%	9	1,693	-97.070%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+3.279%	5	1,691	-97.619%
2025-12-23	6.1100	6.1100	6.1000	6.1000	+2.521%	2	1,691	-97.541%
2025-12-22	6.0000	6.9000	5.8500	5.9500	+19.238%	101	1,690	-97.479%
2025-12-19	5.5000	5.5000	4.6500	4.9900	+5.053%	50	1,665	-96.994%
2025-12-18	4.7500	4.7500	4.7500	4.7500	+9.195%	103	1,656	-96.842%
2025-12-17	4.9400	4.9400	4.3000	4.3500	-9.938%	13	1,553	-96.552%
2025-12-16	4.2300	4.8300	4.0500	4.8300	-2.424%	1,456	1,562	-96.894%
2025-12-15	5.5000	6.0000	4.9500	4.9500	-26.119%	9	397	-96.970%
2025-12-12	7.9300	7.9700	6.7000	6.7000	-15.511%	33	391	-97.761%
2025-12-11	7.6000	7.9300	7.4500	7.9300	-16.614%	121	367	-98.108%
2025-12-09	9.8500	9.8500	9.5100	9.5100	+10.581%	3	252	-98.423%
2025-12-08	8.6000	8.6000	8.6000	8.6000	-13.481%	1	251	-98.256%
2025-12-04	9.9400	9.9400	9.9400	9.9400	+9.471%	1	250	-98.491%
2025-12-03	9.0800	9.0800	9.0800	9.0800	+0.889%	5	250	-98.348%
2025-12-02	10.9500	10.9500	9.0000	9.0000	-26.829%	4	255	-98.333%
2025-12-01	11.2000	12.3000	11.2000	12.3000	-1.205%	13	257	-98.780%
2025-11-28	12.2000	12.4500	12.2000	12.4500	-1.581%	12	252	-98.795%
2025-11-26	13.3100	13.3100	12.2300	12.6500	+4.115%	7	254	-98.814%
2025-11-25	11.1500	12.3000	11.1500	12.1500	-2.016%	8	254	-98.765%
2025-11-24	10.8800	12.4700	10.8800	12.4000	+21.450%	30	254	-98.790%
2025-11-21	9.7300	10.2100	9.4200	10.2100	-35.705%	4	272	-98.531%
2025-11-20	15.0900	15.8800	15.0900	15.8800	+22.154%	8	273	-99.055%
2025-11-19	13.0000	13.0000	13.0000	13.0000	-7.275%	3	265	-98.846%
2025-11-18	13.7800	14.0200	13.7800	14.0200	+1.816%	6	268	-98.930%
2025-11-14	12.8500	14.8500	12.8500	13.7700	+0.511%	17	263	-98.911%
2025-11-13	15.0000	15.0000	13.7000	13.7000	-18.306%	127	269	-98.905%
2025-11-12	18.5400	18.5400	16.7700	16.7700	-12.199%	17	283	-99.106%
2025-11-11	18.4700	19.7600	18.4700	19.1000	-13.182%	45	273	-99.215%
2025-11-10	25.0000	25.0000	22.0000	22.0000	-6.740%	11	233	-99.318%
2025-11-07	23.9500	23.9500	20.7000	23.5900	-9.996%	61	233	-99.364%
2025-11-06	30.3400	30.3400	26.2100	26.2100	-14.653%	8	209	-99.428%
2025-11-05	28.1000	31.1000	28.1000	30.7100	+7.754%	112	202	-99.512%
2025-11-04	28.1300	28.5000	28.1300	28.5000	+0.176%	8	128	-99.474%
2025-11-03	31.0000	31.7000	28.4500	28.4500	+29.318%	4	124	-99.473%
2025-10-31	22.9700	22.9700	21.5000	22.0000	+6.641%	8	124	-99.318%
2025-10-30	20.6300	20.6300	20.6300	20.6300	-4.314%	1	125	-99.273%
2025-10-29	21.5600	21.5600	21.5600	21.5600	-5.521%	1	125	-99.304%
2025-10-24	22.8200	22.8200	22.8200	22.8200	+11.046%	4	126	-99.343%
2025-10-23	18.8500	20.5500	18.5000	20.5500	+27.402%	4	126	-99.270%
2025-10-22	18.1100	18.1100	15.2600	16.1300	-10.933%	7	125	-99.070%
2025-10-21	19.4800	20.0100	17.5000	18.1100	-19.152%	20	128	-99.172%
2025-10-17	21.2300	22.7500	21.2300	22.4000	-7.054%	33	121	-99.330%
2025-10-16	24.9000	24.9000	24.1000	24.1000	-15.969%	7	128	-99.378%
2025-10-15	29.8500	32.0000	28.1200	28.6800	-2.183%	21	130	-99.477%
2025-10-14	24.7000	29.7200	23.9000	29.3200	+12.769%	19	135	-99.488%
2025-10-13	25.5500	26.0000	23.9600	26.0000	+20.370%	110	142	-99.423%
2025-10-10	27.5500	28.0600	21.6000	21.6000	-13.253%	47	147	-99.306%
2025-10-09	23.4500	24.9500	23.4500	24.9000	+9.934%	8	0	-99.398%
2025-10-08	21.5300	22.6500	20.1500	22.6500	-1.307%	25	0	-99.338%
2025-10-07	20.7000	23.4600	20.5400	22.9500	0.000%	128	0	-99.346%

.dark-mode .cPkKXs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPkKXs{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C80IREN Sep 18 2026 80.00 Call (IREN260918C00080000)option OPRA

IREN20260918C80
IREN Sep 18 2026 80.00 Call (IREN260918C00080000)
option OPRA