Dark

IREN20260918C90
IREN Sep 18 2026 90.00 Call (IREN260918C00090000)
option OPRA

EOD

Aug 20, 2026

0.1000-33.333%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1600	0.1600	0.1000	0.1000	-33.333%	27	6,942	0.000%
2026-08-19	0.1100	0.1500	0.1100	0.1500	+25.000%	24	6,953	-33.333%
2026-08-18	0.2000	0.2400	0.1200	0.1200	-47.826%	33	6,946	-16.667%
2026-08-17	0.3500	0.3500	0.1800	0.2300	+27.778%	90	6,960	-56.522%
2026-08-14	0.2000	0.2300	0.1800	0.1800	-14.286%	30	6,986	-44.444%
2026-08-13	0.5000	0.5000	0.2100	0.2100	+23.529%	76	6,994	-52.381%
2026-08-12	0.1700	0.2100	0.1300	0.1700	-5.556%	26	6,984	-41.176%
2026-08-11	0.2100	0.2100	0.1700	0.1800	+5.882%	15	7,000	-44.444%
2026-08-10	0.2700	0.2700	0.1700	0.1700	-22.727%	15	6,985	-41.176%
2026-08-07	0.1900	0.2400	0.1900	0.2200	-15.385%	16	7,000	-54.545%
2026-08-06	0.2700	0.2700	0.2500	0.2600	-16.129%	15	6,984	-61.538%
2026-08-05	0.3000	0.3700	0.3000	0.3100	-18.421%	19	6,999	-67.742%
2026-08-04	0.3100	0.4000	0.3100	0.3800	+35.714%	7	6,986	-73.684%
2026-08-03	0.1900	0.3100	0.1600	0.2800	+47.368%	168	6,983	-64.286%
2026-07-31	0.2900	0.3100	0.1900	0.1900	-29.630%	25	6,916	-47.368%
2026-07-30	0.3200	0.3200	0.2700	0.2700	+125.000%	7	6,916	-62.963%
2026-07-29	0.1700	0.2500	0.1200	0.1200	-33.333%	59	8,618	-16.667%
2026-07-28	0.2500	0.3900	0.1800	0.1800	-40.000%	22	7,787	-44.444%
2026-07-27	0.3900	0.3900	0.2600	0.3000	-21.053%	19	7,798	-66.667%
2026-07-24	0.4000	0.4200	0.3800	0.3800	-43.284%	1,014	8,608	-73.684%
2026-07-23	0.6300	0.6700	0.5200	0.6700	-4.286%	13	7,833	-85.075%
2026-07-22	0.8500	0.8500	0.7000	0.7000	-26.316%	14	6,993	-85.714%
2026-07-21	0.9200	0.9500	0.8000	0.9500	+13.095%	261	6,997	-89.474%
2026-07-20	0.7100	0.8400	0.6800	0.8400	+127.027%	530	7,254	-88.095%
2026-07-17	0.4500	0.4500	0.3700	0.3700	-7.500%	77	7,078	-72.973%
2026-07-16	0.5000	0.5000	0.4000	0.4000	-45.205%	72	7,080	-75.000%
2026-07-15	0.7500	0.7500	0.7300	0.7300	+5.797%	21	7,020	-86.301%
2026-07-14	0.8500	0.8500	0.6800	0.6900	-16.867%	502	7,039	-85.507%
2026-07-13	1.0300	1.0300	0.8200	0.8300	-18.627%	152	6,569	-87.952%
2026-07-10	1.0500	1.0500	1.0200	1.0200	-10.526%	3	6,679	-90.196%
2026-07-09	1.3500	1.3800	1.1400	1.1400	-16.176%	568	6,680	-91.228%
2026-07-08	1.3100	1.3600	1.1000	1.3600	+17.241%	314	6,211	-92.647%
2026-07-07	1.8300	1.8300	1.1000	1.1600	-31.765%	9	5,926	-91.379%
2026-07-06	1.2900	1.8800	1.2900	1.7000	+65.049%	30	5,924	-94.118%
2026-07-02	1.2000	1.2800	0.9000	1.0300	-30.405%	494	6,090	-90.291%
2026-07-01	1.3000	1.4800	1.2000	1.4800	-10.303%	175	6,090	-93.243%
2026-06-30	1.5500	1.7000	1.5200	1.6500	+0.610%	769	6,030	-93.939%
2026-06-29	2.1900	2.1900	1.5600	1.6400	-12.766%	765	5,458	-93.902%
2026-06-26	1.8500	2.0000	1.6800	1.8800	0.000%	11	4,820	-94.681%
2026-06-25	2.4600	2.4600	1.8800	1.8800	-16.444%	44	4,825	-94.681%
2026-06-24	2.7700	3.0300	2.2500	2.2500	-30.769%	309	4,832	-95.556%
2026-06-23	3.3300	4.2000	3.2000	3.2500	-28.256%	2,387	4,956	-96.923%
2026-06-22	5.0100	5.1500	4.2700	4.5300	-12.039%	32	3,509	-97.792%
2026-06-18	5.3200	5.3200	4.7500	5.1500	+14.444%	34	3,483	-98.058%
2026-06-17	4.9500	5.2000	4.5000	4.5000	-19.210%	31	3,483	-97.778%
2026-06-16	6.0000	6.0000	5.4000	5.5700	+0.360%	20	3,483	-98.205%
2026-06-15	6.5500	6.5500	5.5500	5.5500	-3.478%	422	3,478	-98.198%
2026-06-12	5.2000	6.6500	5.2000	5.7500	+11.650%	793	3,483	-98.261%
2026-06-11	4.0500	5.1500	3.7500	5.1500	+30.380%	124	3,061	-98.058%
2026-06-10	4.7100	4.7100	3.9500	3.9500	-7.059%	8	2,999	-97.468%
2026-06-09	6.3000	6.3000	4.0000	4.2500	-33.594%	344	2,998	-97.647%
2026-06-08	5.6000	6.4600	5.3000	6.4000	+30.612%	656	2,988	-98.438%
2026-06-05	6.8000	6.8000	4.5500	4.9000	-36.364%	116	2,933	-97.959%
2026-06-04	7.9000	7.9500	6.9000	7.7000	-15.847%	183	2,965	-98.701%
2026-06-03	10.6500	11.5200	9.1100	9.1500	-10.029%	228	3,069	-98.907%
2026-06-02	9.0500	11.6000	9.0500	10.1700	+12.004%	87	3,009	-99.017%
2026-06-01	7.3700	9.9500	7.3700	9.0800	+9.398%	323	3,033	-98.899%
2026-05-29	8.5000	8.7000	7.5000	8.3000	-3.376%	179	2,880	-98.795%
2026-05-28	10.2900	10.5000	8.5900	8.5900	-22.473%	277	2,737	-98.836%
2026-05-27	7.5000	11.3000	7.3500	11.0800	+58.286%	1,590	2,618	-99.097%
2026-05-26	6.4500	7.3000	6.4000	7.0000	+15.132%	176	1,248	-98.571%
2026-05-22	6.0500	6.0800	5.2500	6.0800	-6.462%	31	1,187	-98.355%
2026-05-21	5.0000	6.5000	5.0000	6.5000	+38.298%	444	1,171	-98.462%
2026-05-20	3.5500	4.7000	3.5500	4.7000	+38.235%	63	1,171	-97.872%
2026-05-19	3.3700	3.8000	3.2000	3.4000	-4.225%	95	1,351	-97.059%
2026-05-18	4.8500	4.8500	3.4000	3.5500	-24.628%	144	1,351	-97.183%
2026-05-15	5.8400	5.8400	4.7000	4.7100	-32.230%	72	1,351	-97.877%
2026-05-14	6.3000	7.5000	6.3000	6.9500	+20.870%	193	1,296	-98.561%
2026-05-13	6.2200	6.2900	5.2400	5.7500	+1.232%	252	1,334	-98.261%
2026-05-12	6.0700	6.0800	4.8500	5.6800	-5.333%	316	1,334	-98.239%
2026-05-11	5.0000	6.6000	4.7000	6.0000	-21.875%	247	1,334	-98.333%
2026-05-08	8.0000	9.9000	6.5500	7.6800	+18.519%	360	1,507	-98.698%
2026-05-07	7.9500	8.1500	5.9500	6.4800	-12.432%	94	1,507	-98.457%
2026-05-06	5.6700	7.5000	5.6700	7.4000	+57.447%	298	1,467	-98.649%
2026-05-05	3.4700	5.2500	3.3500	4.7000	+36.232%	235	1,517	-97.872%
2026-05-04	3.0000	4.0500	3.0000	3.4500	+29.699%	47	1,329	-97.101%
2026-05-01	2.9400	3.1000	2.6600	2.6600	+17.181%	5	1,339	-96.241%
2026-04-30	2.2700	2.2700	2.2700	2.2700	-3.404%	1	1,339	-95.595%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-9.615%	1	1,340	-95.745%
2026-04-28	3.1800	3.1800	2.4200	2.6000	-30.108%	48	1,340	-96.154%
2026-04-27	3.8500	3.9500	3.4500	3.7200	-12.471%	111	1,336	-97.312%
2026-04-24	4.5000	4.7500	4.2500	4.2500	-10.526%	23	1,417	-97.647%
2026-04-23	4.1000	4.9500	4.1000	4.7500	+53.226%	35	1,396	-97.895%
2026-04-22	3.1000	3.1000	3.1000	3.1000	+6.897%	1	1,371	-96.774%
2026-04-21	3.1500	3.1500	2.8900	2.9000	-12.387%	18	1,360	-96.552%
2026-04-20	3.6500	3.6500	3.3100	3.3100	+2.477%	137	1,360	-96.979%
2026-04-17	3.2000	3.3200	3.0500	3.2300	-0.309%	407	1,231	-96.904%
2026-04-16	3.0000	3.2400	2.9500	3.2400	-6.897%	23	855	-96.914%
2026-04-15	3.1000	3.4800	3.1000	3.4800	+8.750%	25	838	-97.126%
2026-04-14	2.6800	3.2500	2.6800	3.2000	+43.498%	54	855	-96.875%
2026-04-13	1.9000	2.2300	1.7500	2.2300	+32.738%	125	875	-95.516%
2026-04-10	1.4600	1.8000	1.4600	1.6800	+23.529%	6	900	-94.048%
2026-04-09	1.4000	1.4000	1.3600	1.3600	+2.256%	11	902	-92.647%
2026-04-08	1.3300	1.3300	1.3300	1.3300	-5.000%	5	891	-92.481%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+21.739%	1	891	-92.857%
2026-04-06	1.1500	1.1500	1.1500	1.1500	-4.959%	1	891	-91.304%
2026-03-31	1.2100	1.2100	1.2100	1.2100	-16.552%	1	890	-91.736%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-25.641%	1	891	-93.103%
2026-03-26	1.8400	1.9500	1.8400	1.9500	-23.828%	7	892	-94.872%
2026-03-25	2.7000	2.7000	2.5600	2.5600	+7.563%	3	885	-96.094%
2026-03-24	2.3700	2.3800	2.2000	2.3800	-6.299%	10	885	-95.798%
2026-03-23	3.0000	3.0500	2.5400	2.5400	+2.419%	98	880	-96.063%
2026-03-20	2.6500	2.8000	2.4300	2.4800	-12.982%	7	794	-95.968%
2026-03-18	2.8500	2.8500	2.8500	2.8500	-6.557%	2	795	-96.491%
2026-03-17	2.9400	3.1000	2.9400	3.0500	-4.688%	11	797	-96.721%
2026-03-13	3.4500	3.4500	3.2000	3.2000	+12.676%	23	808	-96.875%
2026-03-12	2.8400	2.8400	2.8400	2.8400	+4.797%	1	806	-96.479%
2026-03-10	2.7200	2.7200	2.7100	2.7100	+10.612%	2	805	-96.310%
2026-03-09	2.1100	2.7000	2.1100	2.4500	-10.256%	25	803	-95.918%
2026-03-06	2.8400	3.0500	2.6700	2.7300	-17.273%	50	789	-96.337%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-18.519%	42	744	-96.970%
2026-03-04	4.0500	4.0500	4.0500	4.0500	+35.000%	20	702	-97.531%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-21.053%	9	682	-96.667%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-24.000%	9	682	-97.368%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+7.527%	116	575	-98.000%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+15.960%	1	575	-97.849%
2026-02-23	3.8500	4.0100	3.7500	4.0100	+2.821%	221	574	-97.506%
2026-02-20	4.5000	4.5000	3.9000	3.9000	+8.333%	12	566	-97.436%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-8.861%	10	566	-97.222%
2026-02-18	4.7900	4.7900	3.9500	3.9500	-4.589%	49	566	-97.468%
2026-02-17	4.1400	4.1400	4.1400	4.1400	-11.915%	1	528	-97.585%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+6.818%	5	529	-97.872%
2026-02-11	5.1500	5.1500	4.4000	4.4000	-14.563%	74	529	-97.727%
2026-02-10	5.6000	5.6000	5.1500	5.1500	-10.435%	15	600	-98.058%
2026-02-09	5.1500	5.7700	5.1500	5.7500	+14.770%	100	585	-98.261%
2026-02-06	4.5500	5.5000	4.5500	5.0100	-11.327%	20	498	-98.004%
2026-02-05	6.2400	6.2400	4.9500	5.6500	-19.286%	13	482	-98.230%
2026-02-04	7.5000	7.5000	7.0000	7.0000	-22.222%	3	471	-98.571%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+8.434%	1	473	-98.889%
2026-02-02	8.9500	9.9000	8.3000	8.3000	-31.462%	5	474	-98.795%
2026-01-29	12.4700	12.4700	12.1100	12.1100	-5.612%	6	477	-99.174%
2026-01-28	13.1000	13.1000	12.8000	12.8300	+9.471%	8	479	-99.221%
2026-01-27	8.8500	11.7200	8.8500	11.7200	+10.047%	6	481	-99.147%
2026-01-23	8.5000	10.9500	8.5000	10.6500	+21.023%	52	482	-99.061%
2026-01-22	8.8000	8.8000	8.8000	8.8000	-0.227%	1	523	-98.864%
2026-01-21	7.3800	9.3500	7.3800	8.8200	-2.541%	48	523	-98.866%
2026-01-20	9.3500	9.8800	9.0500	9.0500	-18.100%	10	512	-98.895%
2026-01-16	10.9000	11.0500	10.9000	11.0500	+33.133%	24	531	-99.095%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-7.263%	1	531	-98.795%
2026-01-14	8.2800	8.9500	8.2800	8.9500	+5.792%	2	531	-98.883%
2026-01-13	8.2500	8.5300	8.1800	8.4600	+7.089%	193	532	-98.818%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+14.493%	2	539	-98.734%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+10.932%	1	537	-98.551%
2026-01-08	6.2200	6.2200	6.2200	6.2200	+10.088%	2	537	-98.392%
2026-01-07	5.5900	5.8200	5.5900	5.6500	+5.607%	3	537	-98.230%
2026-01-06	5.3500	5.3500	5.3500	5.3500	-10.684%	1	536	-98.131%
2026-01-05	5.9900	5.9900	5.9900	5.9900	+79.880%	1	553	-98.331%
2025-12-31	3.3500	3.3500	3.3300	3.3300	-21.831%	18	553	-96.997%
2025-12-29	4.2600	4.2600	4.2600	4.2600	-7.792%	1	553	-97.653%
2025-12-26	4.7800	4.7800	4.6200	4.6200	-5.521%	3	553	-97.835%
2025-12-23	4.8900	4.8900	4.8900	4.8900	-2.200%	1	551	-97.955%
2025-12-22	5.2000	5.3500	5.0000	5.0000	+11.111%	8	551	-98.000%
2025-12-19	4.5000	4.5000	3.9500	4.5000	+16.883%	18	549	-97.778%
2025-12-18	3.8500	3.8500	3.8500	3.8500	-3.750%	2	555	-97.403%
2025-12-16	3.8300	4.0000	3.5000	4.0000	-9.707%	37	553	-97.500%
2025-12-15	5.3000	5.3000	4.2400	4.4300	-34.175%	202	536	-97.743%
2025-12-12	6.7300	6.7300	6.7300	6.7300	-0.148%	1	728	-98.514%
2025-12-11	6.2400	7.3000	6.1000	6.7400	-13.700%	38	728	-98.516%
2025-12-10	7.0300	7.8100	7.0300	7.8100	-8.655%	9	693	-98.720%
2025-12-09	8.8000	8.8000	8.5500	8.5500	+11.039%	28	693	-98.830%
2025-12-08	7.3500	7.7000	7.3500	7.7000	-5.405%	3	707	-98.701%
2025-12-05	7.3500	8.1400	7.3500	8.1400	-0.732%	12	704	-98.771%
2025-12-04	7.8000	8.2000	7.7700	8.2000	+1.110%	4	693	-98.780%
2025-12-03	7.8900	8.2800	7.8900	8.1100	-12.039%	19	691	-98.767%
2025-12-02	9.2200	9.2200	9.2200	9.2200	-13.832%	1	676	-98.915%
2025-12-01	10.7000	10.7000	10.7000	10.7000	-2.727%	35	676	-99.065%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+2.230%	1	676	-99.091%
2025-11-26	10.7600	10.7600	10.7600	10.7600	+8.577%	1	675	-99.071%
2025-11-25	10.2500	10.2500	9.9100	9.9100	-12.456%	5	675	-98.991%
2025-11-24	9.7300	11.3200	9.7300	11.3200	+26.058%	186	672	-99.117%
2025-11-21	9.5800	9.5800	8.9800	8.9800	-10.200%	19	650	-98.886%
2025-11-20	12.5000	13.0000	9.8000	10.0000	-9.091%	306	640	-99.000%
2025-11-19	12.7500	12.7500	11.0000	11.0000	-4.348%	202	678	-99.091%
2025-11-18	11.7500	12.2500	11.1500	11.5000	+5.699%	310	751	-99.130%
2025-11-17	12.5500	12.5500	10.8800	10.8800	-7.953%	206	557	-99.081%
2025-11-14	12.9000	12.9000	11.2000	11.8200	-6.929%	643	722	-99.154%
2025-11-13	13.1900	13.3000	12.3000	12.7000	-19.773%	18	158	-99.213%
2025-11-12	15.8300	15.8300	15.8300	15.8300	-5.774%	2	154	-99.368%
2025-11-11	16.8000	16.8000	16.8000	16.8000	-15.280%	1	154	-99.405%
2025-11-10	23.1000	23.1000	19.8300	19.8300	-5.796%	9	154	-99.496%
2025-11-07	21.3000	21.3000	20.5200	21.0500	-11.555%	21	150	-99.525%
2025-11-06	25.5500	25.5500	22.4100	23.8000	-9.677%	21	168	-99.580%
2025-11-05	26.3500	26.3500	26.3500	26.3500	+14.915%	1	165	-99.620%
2025-11-03	26.3000	27.3500	22.9300	22.9300	+14.880%	121	177	-99.564%
2025-10-31	20.3200	20.3200	19.9600	19.9600	+3.046%	5	177	-99.499%
2025-10-30	19.3700	19.3700	19.3700	19.3700	-3.392%	1	180	-99.484%
2025-10-29	20.8400	21.6000	20.0500	20.0500	-15.042%	7	181	-99.501%
2025-10-28	22.8600	23.8000	22.8600	23.6000	+2.520%	85	177	-99.576%
2025-10-27	23.8000	24.0500	22.9900	23.0200	+9.359%	64	236	-99.566%
2025-10-24	20.0000	21.0500	20.0000	21.0500	+35.806%	17	236	-99.525%
2025-10-23	15.5000	15.5000	15.5000	15.5000	+4.097%	1	233	-99.355%
2025-10-22	18.6000	18.6000	14.7000	14.8900	-9.318%	7	234	-99.328%
2025-10-21	17.9100	17.9100	16.4200	16.4200	-17.900%	8	236	-99.391%
2025-10-20	22.3000	22.3000	20.0000	20.0000	-3.382%	4	235	-99.500%
2025-10-17	21.2100	21.7800	20.0000	20.7000	-12.214%	48	232	-99.517%
2025-10-16	25.0000	26.1500	22.8700	23.5800	-15.966%	17	227	-99.576%
2025-10-15	28.1000	29.9000	28.0600	28.0600	+3.200%	153	235	-99.644%
2025-10-14	22.1100	27.1900	22.1100	27.1900	+15.555%	16	199	-99.632%
2025-10-13	22.3600	23.5300	22.3600	23.5300	+6.955%	37	195	-99.575%
2025-10-10	25.6500	26.1100	22.0000	22.0000	+5.012%	17	186	-99.545%
2025-10-09	23.5700	23.5700	20.9500	20.9500	+2.195%	7	0	-99.523%
2025-10-08	18.5000	20.5000	18.5000	20.5000	0.000%	179	0	-99.512%

.dark-mode .p5x2bX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5x2bX{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918C90IREN Sep 18 2026 90.00 Call (IREN260918C00090000)option OPRA

IREN20260918C90
IREN Sep 18 2026 90.00 Call (IREN260918C00090000)
option OPRA