Dark

IREN20260918C85
IREN Sep 18 2026 85.00 Call (IREN260918C00085000)
option OPRA

EOD

Aug 20, 2026

0.1300-23.529%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1600	0.2100	0.1300	0.1300	-23.529%	22	4,071	0.000%
2026-08-19	0.1400	0.1800	0.1300	0.1700	-29.167%	30	4,083	-23.529%
2026-08-18	0.2400	0.2400	0.2400	0.2400	-22.581%	15	4,066	-45.833%
2026-08-17	0.2900	0.3200	0.2300	0.3100	+14.815%	29	4,080	-58.065%
2026-08-14	0.2800	0.3200	0.2500	0.2700	-3.571%	46	4,072	-51.852%
2026-08-13	0.2500	0.6000	0.2500	0.2800	+16.667%	44	4,113	-53.571%
2026-08-12	0.2400	0.2800	0.2000	0.2400	+41.176%	91	4,101	-45.833%
2026-08-11	0.1800	0.1800	0.1500	0.1700	0.000%	16	4,117	-23.529%
2026-08-10	0.3300	0.3300	0.1700	0.1700	-32.000%	17	4,104	-23.529%
2026-08-07	0.2700	0.2700	0.2000	0.2500	-32.432%	19	4,119	-48.000%
2026-08-06	0.3600	0.3800	0.3600	0.3700	+37.037%	15	4,105	-64.865%
2026-08-05	0.4400	0.4400	0.2700	0.2700	-44.898%	120	4,117	-51.852%
2026-08-04	0.5100	0.5500	0.4200	0.4900	+36.111%	28	4,203	-73.469%
2026-08-03	0.3600	0.3900	0.3200	0.3600	-20.000%	418	4,202	-63.889%
2026-07-29	0.2000	0.4500	0.1500	0.4500	+60.714%	28	4,950	-71.111%
2026-07-28	0.2500	0.2800	0.2500	0.2800	-20.000%	247	4,441	-53.571%
2026-07-27	0.4800	0.5200	0.3400	0.3500	-22.222%	7	4,510	-62.857%
2026-07-24	0.5000	0.5300	0.4500	0.4500	-41.558%	273	4,757	-71.111%
2026-07-23	0.8300	0.8300	0.7700	0.7700	-27.358%	5	4,546	-83.117%
2026-07-21	0.9600	1.1300	0.9600	1.0600	+11.579%	22	4,199	-87.736%
2026-07-20	0.6500	1.0000	0.6500	0.9500	+106.522%	78	4,193	-86.316%
2026-07-17	0.4200	0.4600	0.3900	0.4600	-8.000%	62	4,236	-71.739%
2026-07-16	0.5500	0.5800	0.5000	0.5000	-33.333%	25	4,261	-74.000%
2026-07-15	0.8500	0.8500	0.6800	0.7500	-6.250%	26	4,261	-82.667%
2026-07-14	0.8800	0.8800	0.8000	0.8000	-11.111%	12	4,241	-83.750%
2026-07-13	1.0800	1.0800	0.8000	0.9000	-33.333%	63	4,251	-85.556%
2026-07-09	1.8500	1.9500	1.3500	1.3500	+3.846%	96	4,220	-90.370%
2026-07-08	1.5800	1.5800	1.3000	1.3000	-2.985%	40	4,274	-90.000%
2026-07-07	1.3200	1.5400	1.2600	1.3400	-34.951%	71	4,276	-90.299%
2026-07-06	1.8400	2.2200	1.6900	2.0600	+73.109%	340	4,279	-93.689%
2026-07-02	1.4800	1.4800	1.1000	1.1900	-27.439%	958	4,398	-89.076%
2026-07-01	1.7500	1.8100	1.4100	1.6400	-18.408%	1,030	4,398	-92.073%
2026-06-30	1.9200	2.0500	1.8000	2.0100	-1.951%	78	4,035	-93.532%
2026-06-29	2.6000	2.6000	2.0500	2.0500	-12.766%	38	4,028	-93.659%
2026-06-26	2.0700	2.3500	1.9500	2.3500	-2.490%	47	4,026	-94.468%
2026-06-25	3.0500	3.0500	2.3300	2.4100	-16.897%	519	4,047	-94.606%
2026-06-24	3.7000	3.7000	2.8400	2.9000	-25.641%	23	3,955	-95.517%
2026-06-23	4.1000	4.4000	3.9000	3.9000	-17.021%	26	3,957	-96.667%
2026-06-22	6.3100	6.3400	4.7000	4.7000	-16.071%	59	3,957	-97.234%
2026-06-18	5.7500	6.2300	5.4000	5.6000	+5.660%	1,157	4,312	-97.679%
2026-06-17	5.4600	6.1800	5.2500	5.3000	-17.829%	423	4,312	-97.547%
2026-06-16	6.1700	6.5500	6.1700	6.4500	+0.781%	42	4,312	-97.984%
2026-06-15	7.0500	7.0500	6.4000	6.4000	-5.325%	198	4,291	-97.969%
2026-06-12	6.5500	7.5300	6.4700	6.7600	+14.576%	80	4,281	-98.077%
2026-06-11	4.6900	6.0500	4.6900	5.9000	+23.690%	41	4,294	-97.797%
2026-06-10	5.0000	5.6800	4.7700	4.7700	-4.217%	25	4,293	-97.275%
2026-06-09	7.1500	7.5000	4.5000	4.9800	-30.056%	59	4,292	-97.390%
2026-06-08	6.5800	7.1200	6.5800	7.1200	+24.912%	6	4,314	-98.174%
2026-06-05	7.1000	7.1000	4.7500	5.7000	-33.721%	691	4,314	-97.719%
2026-06-04	8.6200	9.0200	7.7000	8.6000	-14.000%	224	4,339	-98.488%
2026-06-03	12.1200	13.1000	10.0000	10.0000	-7.322%	109	4,339	-98.700%
2026-06-02	11.4500	12.3500	10.6000	10.7900	+1.315%	67	4,355	-98.795%
2026-06-01	9.0000	10.9500	9.0000	10.6500	+19.663%	158	4,324	-98.779%
2026-05-29	9.3800	9.5000	8.5300	8.9000	-6.316%	56	4,299	-98.539%
2026-05-28	11.1000	11.1000	9.5000	9.5000	-21.811%	32	4,834	-98.632%
2026-05-27	8.3700	12.2700	8.3000	12.1500	+55.769%	708	4,262	-98.930%
2026-05-26	7.3500	8.0500	7.3000	7.8000	+29.784%	209	3,677	-98.333%
2026-05-22	6.7500	7.0000	6.0100	6.0100	-13.649%	35	3,808	-97.837%
2026-05-21	5.3300	6.9600	5.3300	6.9600	+30.827%	77	3,798	-98.132%
2026-05-20	4.1800	5.3200	4.1100	5.3200	+34.684%	56	3,798	-97.556%
2026-05-19	3.9700	3.9700	3.5500	3.9500	-3.659%	12	3,837	-96.709%
2026-05-18	5.0000	5.1800	4.0900	4.1000	-24.771%	116	3,837	-96.829%
2026-05-15	6.8000	6.8000	5.4500	5.4500	-29.404%	139	3,837	-97.615%
2026-05-14	7.4000	8.3100	7.3500	7.7200	+18.769%	93	3,841	-98.316%
2026-05-13	7.1000	7.1000	6.0000	6.5000	+0.775%	25	3,889	-98.000%
2026-05-12	6.8500	6.8700	5.5000	6.4500	-8.120%	30	3,889	-97.984%
2026-05-11	5.5400	8.5600	4.9500	7.0200	-21.124%	61	3,889	-98.148%
2026-05-08	9.9000	9.9000	7.2100	8.9000	+24.302%	195	3,846	-98.539%
2026-05-07	7.6400	9.5000	6.8700	7.1600	-13.942%	485	3,745	-98.184%
2026-05-06	6.2800	8.5700	5.9900	8.3200	+47.780%	119	3,764	-98.438%
2026-05-05	4.0200	5.7800	3.9500	5.6300	+41.814%	265	3,759	-97.691%
2026-05-04	3.8000	4.3900	3.5200	3.9700	+28.065%	71	3,881	-96.725%
2026-05-01	3.4000	3.4500	3.1000	3.1000	-3.125%	37	3,880	-95.806%
2026-04-30	3.1000	3.2000	2.8500	3.2000	+21.212%	301	3,880	-95.938%
2026-04-29	2.6700	2.6700	2.6400	2.6400	-6.714%	3	3,583	-95.076%
2026-04-28	3.0000	3.0000	2.8300	2.8300	-33.412%	43	3,586	-95.406%
2026-04-27	4.5000	4.7400	3.9600	4.2500	-15.842%	126	3,546	-96.941%
2026-04-24	5.5500	5.5500	4.9000	5.0500	-4.717%	35	3,494	-97.426%
2026-04-23	4.2000	5.7000	4.2000	5.3000	+32.500%	2,742	3,203	-97.547%
2026-04-22	3.7900	4.0000	3.7900	4.0000	+21.212%	4	954	-96.750%
2026-04-21	3.6000	3.6000	3.2500	3.3000	-15.385%	33	932	-96.061%
2026-04-20	3.8000	4.0000	3.8000	3.9000	+5.405%	54	932	-96.667%
2026-04-17	3.6500	3.7000	3.5000	3.7000	+10.448%	21	935	-96.486%
2026-04-16	3.8600	3.8600	3.0700	3.3500	-6.944%	30	933	-96.119%
2026-04-15	3.5500	3.6000	3.5500	3.6000	0.000%	7	927	-96.389%
2026-04-14	3.4500	3.7000	3.4500	3.6000	+41.176%	30	932	-96.389%
2026-04-13	2.0800	2.5500	2.0800	2.5500	+30.102%	4	934	-94.902%
2026-04-10	2.1300	2.3600	1.9600	1.9600	+27.273%	33	933	-93.367%
2026-04-09	1.3500	1.6300	1.2700	1.5400	-4.938%	395	940	-91.558%
2026-04-08	1.6700	1.8000	1.5100	1.6200	+29.600%	14	871	-91.975%
2026-04-07	1.2500	1.2500	1.2500	1.2500	-13.194%	5	871	-89.600%
2026-04-06	1.4500	1.4500	1.3400	1.4400	+0.699%	32	872	-90.972%
2026-04-02	1.5000	1.5000	1.4000	1.4300	-1.379%	4	904	-90.909%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+2.837%	2	904	-91.034%
2026-03-31	1.3100	1.4100	1.2500	1.4100	+4.444%	116	903	-90.780%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-15.625%	1	1,015	-90.370%
2026-03-27	1.8300	1.8300	1.6000	1.6000	-27.273%	12	1,016	-91.875%
2026-03-26	2.2300	2.2300	2.2000	2.2000	-25.926%	7	1,027	-94.091%
2026-03-25	3.1200	3.1200	2.9700	2.9700	+9.191%	2	1,032	-95.623%
2026-03-24	2.6700	2.7300	2.6600	2.7200	-5.882%	29	1,033	-95.221%
2026-03-23	2.8000	3.0500	2.7600	2.8900	+1.761%	25	1,032	-95.502%
2026-03-20	3.0500	3.0500	2.8400	2.8400	-1.389%	5	1,027	-95.423%
2026-03-19	2.9500	2.9500	2.8800	2.8800	-8.571%	5	1,030	-95.486%
2026-03-18	3.2100	3.4000	3.1500	3.1500	-8.696%	81	1,033	-95.873%
2026-03-17	3.6000	3.6000	3.4000	3.4500	-1.429%	177	958	-96.232%
2026-03-13	3.9000	3.9000	3.5000	3.5000	+9.375%	39	887	-96.286%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+10.345%	1	849	-95.938%
2026-03-10	3.0500	3.0500	2.9000	2.9000	+3.943%	5	849	-95.517%
2026-03-09	2.8600	2.8600	2.7900	2.7900	-12.813%	27	847	-95.341%
2026-03-06	3.1600	3.3000	3.1500	3.2000	-7.514%	13	823	-95.938%
2026-03-05	3.7800	3.7800	3.4600	3.4600	-21.005%	7	816	-96.243%
2026-03-04	4.3800	4.3800	4.3800	4.3800	-18.131%	20	810	-97.032%
2026-02-24	5.5000	5.5000	5.3500	5.3500	+21.315%	50	822	-97.570%
2026-02-23	4.4100	4.4100	4.4100	4.4100	+8.354%	1	803	-97.052%
2026-02-20	4.0700	4.0700	4.0700	4.0700	-10.549%	2	802	-96.806%
2026-02-19	4.5500	4.5500	4.5500	4.5500	-9.901%	1	804	-97.143%
2026-02-18	4.6000	5.0500	4.6000	5.0500	+5.208%	30	805	-97.426%
2026-02-17	4.7500	4.8000	4.7500	4.8000	-23.810%	29	776	-97.292%
2026-02-09	6.0000	6.3000	6.0000	6.3000	+28.049%	4	747	-97.937%
2026-02-05	5.1000	5.1000	4.9200	4.9200	-34.048%	2	749	-97.358%
2026-02-04	8.6400	8.6400	7.4600	7.4600	-30.605%	32	748	-98.257%
2026-02-02	9.4000	10.7500	9.4000	10.7500	+4.268%	3	766	-98.791%
2026-01-30	11.0000	11.0000	10.2100	10.3100	-16.518%	3	766	-98.739%
2026-01-29	13.2000	13.9500	12.2500	12.3500	-14.828%	29	765	-98.947%
2026-01-28	13.1000	14.5000	13.1000	14.5000	+20.232%	45	765	-99.103%
2026-01-27	12.0600	12.0600	12.0600	12.0600	+21.818%	1	805	-98.922%
2026-01-26	9.9000	9.9000	9.9000	9.9000	-18.114%	1	804	-98.687%
2026-01-23	12.0000	12.0900	11.9900	12.0900	+10.411%	7	805	-98.925%
2026-01-20	9.3500	10.9500	9.3500	10.9500	-8.215%	19	801	-98.813%
2026-01-16	11.7300	11.9300	11.6500	11.9300	+40.353%	355	895	-98.910%
2026-01-15	8.5000	8.5000	8.5000	8.5000	-7.205%	1	895	-98.471%
2026-01-13	8.9000	9.3500	8.9000	9.1600	+3.503%	207	896	-98.581%
2026-01-12	8.5000	8.8500	8.4000	8.8500	+20.408%	10	896	-98.531%
2026-01-09	7.2500	7.4000	7.2500	7.3500	+19.512%	65	892	-98.231%
2026-01-07	6.0900	6.3400	6.0900	6.1500	+1.653%	5	892	-97.886%
2026-01-06	6.8900	6.8900	6.0500	6.0500	-11.679%	8	889	-97.851%
2026-01-05	6.8500	6.8500	6.8500	6.8500	+74.300%	2	883	-98.102%
2026-01-02	3.9300	3.9300	3.9300	3.9300	-5.301%	1	883	-96.692%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-10.944%	1	883	-96.867%
2025-12-29	4.6600	4.6600	4.6600	4.6600	-18.957%	1	883	-97.210%
2025-12-22	5.7800	5.7800	5.7500	5.7500	+28.348%	12	873	-97.739%
2025-12-19	4.4000	4.4800	4.3500	4.4800	+7.692%	23	873	-97.098%
2025-12-18	4.1600	4.1600	4.1600	4.1600	+9.474%	2	872	-96.875%
2025-12-17	4.1400	4.1400	3.8000	3.8000	-21.811%	3	873	-96.579%
2025-12-15	5.0100	5.0100	4.8600	4.8600	-27.136%	26	871	-97.325%
2025-12-11	6.6700	6.6700	6.6700	6.6700	-22.890%	104	1,000	-98.051%
2025-12-09	9.5000	9.5200	8.6500	8.6500	+9.494%	41	1,000	-98.497%
2025-12-08	7.9000	7.9000	7.9000	7.9000	-3.659%	1	999	-98.354%
2025-12-05	8.2000	8.2000	8.2000	8.2000	-1.205%	1	998	-98.415%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-7.778%	1	996	-98.434%
2025-12-03	8.6600	9.0000	8.4900	9.0000	+4.651%	112	996	-98.556%
2025-12-02	10.1600	10.3600	8.6000	8.6000	-21.461%	9	897	-98.488%
2025-12-01	10.8700	10.9500	10.8000	10.9500	-12.610%	8	889	-98.813%
2025-11-18	12.5300	12.5300	12.5300	12.5300	+1.540%	1	889	-98.962%
2025-11-17	12.3400	12.3400	12.3400	12.3400	+0.817%	1	889	-98.947%
2025-11-14	12.5000	12.5000	12.2400	12.2400	-28.211%	2	889	-98.938%
2025-11-12	18.0000	18.0000	16.7000	17.0500	-7.738%	9	889	-99.238%
2025-11-11	17.5500	18.4800	17.5500	18.4800	-12.042%	4	883	-99.297%
2025-11-07	21.1300	21.1300	21.0100	21.0100	-19.962%	3	880	-99.381%
2025-11-06	28.9800	29.5000	26.2300	26.2500	-15.323%	29	878	-99.505%
2025-11-05	26.8100	31.0000	26.8100	31.0000	+25.050%	312	883	-99.581%
2025-11-04	27.9000	27.9000	24.6000	24.7900	-4.764%	130	1,123	-99.476%
2025-11-03	26.9500	28.4000	23.8800	26.0300	+22.783%	363	764	-99.501%
2025-10-31	22.0000	22.0000	21.2000	21.2000	+4.331%	4	764	-99.387%
2025-10-30	20.2000	20.3800	20.0000	20.3200	-16.241%	15	764	-99.360%
2025-10-28	24.4500	24.4500	24.2600	24.2600	+1.719%	2	753	-99.464%
2025-10-27	24.2000	24.5600	23.8000	23.8500	+9.655%	6	755	-99.455%
2025-10-24	22.5000	22.5000	20.4500	21.7500	+18.529%	302	755	-99.402%
2025-10-23	18.5000	18.5000	18.3500	18.3500	-6.042%	2	474	-99.292%
2025-10-21	19.8400	19.8500	19.5300	19.5300	-4.124%	131	472	-99.334%
2025-10-20	20.3700	20.3700	20.3700	20.3700	-10.658%	58	566	-99.362%
2025-10-17	21.1500	22.8000	21.1500	22.8000	-5.198%	2	595	-99.430%
2025-10-16	24.0500	24.0500	24.0500	24.0500	-13.458%	2	597	-99.459%
2025-10-15	30.2000	30.2000	27.7900	27.7900	-4.073%	3	595	-99.532%
2025-10-14	23.2000	28.9700	23.2000	28.9700	+20.708%	298	596	-99.551%
2025-10-13	24.4000	25.0000	23.3000	24.0000	+4.575%	673	852	-99.458%
2025-10-10	26.7500	26.7500	22.9500	22.9500	-1.290%	32	582	-99.434%
2025-10-09	22.5300	23.2900	22.5300	23.2500	+9.929%	7	0	-99.441%
2025-10-08	20.2000	21.2500	18.9000	21.1500	-5.157%	354	0	-99.385%
2025-10-07	19.7400	22.5000	18.9600	22.3000	0.000%	286	0	-99.417%

.dark-mode .DZf610{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZf610{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C85IREN Sep 18 2026 85.00 Call (IREN260918C00085000)option OPRA

IREN20260918C85
IREN Sep 18 2026 85.00 Call (IREN260918C00085000)
option OPRA