Dark

IREN20260918P20
IREN Sep 18 2026 20.00 Put (IREN260918P00020000)
option OPRA

EOD

Aug 20, 2026

0.0700-63.158%(-0.1200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0500	0.0700	-63.158%	22	50,087	0.000%
2026-08-19	0.0700	0.1900	0.0400	0.1900	+137.500%	75	50,105	-63.158%
2026-08-18	0.0500	0.0800	0.0400	0.0800	+60.000%	53	50,124	-12.500%
2026-08-17	0.0500	0.0600	0.0500	0.0500	-16.667%	49	50,090	+40.000%
2026-08-14	0.0800	0.0800	0.0500	0.0600	-25.000%	18	50,105	+16.667%
2026-08-13	0.0500	0.1000	0.0500	0.0800	0.000%	21	50,099	-12.500%
2026-08-12	0.0800	0.1100	0.0500	0.0800	-20.000%	481	50,105	-12.500%
2026-08-11	0.1200	0.1400	0.1000	0.1000	-41.176%	16	49,736	-30.000%
2026-08-10	0.2000	0.2000	0.1500	0.1700	-15.000%	69	49,736	-58.824%
2026-08-07	0.3000	0.3200	0.1800	0.2000	-35.484%	176	49,712	-65.000%
2026-08-06	0.4100	0.4100	0.2900	0.3100	-8.824%	132	49,722	-77.419%
2026-08-05	0.3500	0.3700	0.3200	0.3400	-17.073%	16	49,812	-79.412%
2026-08-04	0.3100	0.4500	0.3100	0.4100	-14.583%	1,790	49,810	-82.927%
2026-08-03	0.5800	0.5800	0.4500	0.4800	-18.644%	232	49,938	-85.417%
2026-07-31	0.5000	0.7500	0.5000	0.5900	-9.231%	232	50,030	-88.136%
2026-07-30	1.1000	1.1000	0.6300	0.6500	-62.428%	371	50,001	-89.231%
2026-07-29	1.1800	1.8000	1.1800	1.7300	+47.863%	1,411	49,988	-95.954%
2026-07-28	1.1100	1.3000	1.0800	1.1700	+15.842%	81	48,676	-94.017%
2026-07-27	0.8700	1.0900	0.8700	1.0100	-1.942%	82	48,670	-93.069%
2026-07-24	0.9200	1.0500	0.9200	1.0300	+18.391%	113	48,635	-93.204%
2026-07-23	0.8100	0.9500	0.8100	0.8700	+7.407%	27	48,624	-91.954%
2026-07-22	0.9100	0.9100	0.7900	0.8100	-19.802%	236	48,612	-91.358%
2026-07-21	0.9500	1.0100	0.9000	1.0100	+4.124%	97	48,516	-93.069%
2026-07-20	1.6300	1.6300	0.9400	0.9700	-39.375%	536	48,508	-92.784%
2026-07-17	1.5500	1.6000	1.4000	1.6000	+17.647%	41	48,497	-95.625%
2026-07-16	1.0000	1.3600	1.0000	1.3600	+43.158%	599	48,513	-94.853%
2026-07-15	0.9400	0.9800	0.8800	0.9500	-5.941%	25,119	48,497	-92.632%
2026-07-14	0.8500	1.1500	0.8500	1.0100	+6.316%	48	23,526	-93.069%
2026-07-13	0.7800	1.0100	0.7800	0.9500	+21.795%	22,773	23,572	-92.632%
2026-07-10	0.7800	0.7800	0.6700	0.7800	+4.000%	4	902	-91.026%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-16.667%	10	903	-90.667%
2026-07-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	903	-92.222%
2026-07-07	0.9000	0.9000	0.9000	0.9000	+8.434%	1	903	-92.222%
2026-07-06	0.7500	0.8600	0.7500	0.8300	-18.627%	16	903	-91.566%
2026-07-02	0.8100	1.1000	0.7700	1.0200	+32.468%	43	879	-93.137%
2026-07-01	0.7400	0.7700	0.7400	0.7700	+26.230%	21	879	-90.909%
2026-06-30	0.6500	0.6500	0.6000	0.6100	-11.594%	32	860	-88.525%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-1.429%	40	856	-89.855%
2026-06-26	0.6700	0.7000	0.6600	0.7000	+9.375%	81	849	-90.000%
2026-06-25	0.5600	0.6600	0.5600	0.6400	+14.286%	706	863	-89.063%
2026-06-24	0.5600	0.5600	0.5600	0.5600	+14.286%	1	1,402	-87.500%
2026-06-23	0.4500	0.4900	0.4500	0.4900	+22.500%	4	1,403	-85.714%
2026-06-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,399	-82.500%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,398	-82.500%
2026-06-16	0.5000	0.5400	0.3700	0.4100	0.000%	876	1,398	-82.927%
2026-06-15	0.4100	0.4100	0.4100	0.4100	-29.310%	20	916	-82.927%
2026-06-12	0.6900	0.6900	0.5800	0.5800	-18.310%	202	916	-87.931%
2026-06-11	0.7100	0.7100	0.7100	0.7100	-10.127%	49	851	-90.141%
2026-06-10	0.7900	0.8200	0.7500	0.7900	+51.923%	4	802	-91.139%
2026-06-05	0.5200	0.5200	0.5200	0.5200	+13.043%	21	801	-86.538%
2026-06-04	0.6500	0.6500	0.4600	0.4600	-4.167%	10	802	-84.783%
2026-06-02	0.5200	0.5200	0.4800	0.4800	-2.041%	2	803	-85.417%
2026-05-29	0.4900	0.4900	0.4900	0.4900	+11.364%	20	804	-85.714%
2026-05-27	0.4400	0.4400	0.4400	0.4400	0.000%	2	824	-84.091%
2026-05-26	0.5000	0.5000	0.4400	0.4400	-29.032%	102	823	-84.091%
2026-05-22	0.6200	0.6200	0.6200	0.6200	+3.333%	90	823	-88.710%
2026-05-21	0.6100	0.6100	0.5200	0.6000	-24.051%	6	913	-88.333%
2026-05-19	0.7900	0.7900	0.7900	0.7900	+8.219%	20	913	-91.139%
2026-05-18	0.6700	0.7300	0.6700	0.7300	+17.742%	4	914	-90.411%
2026-05-15	0.6200	0.6200	0.6200	0.6200	+10.714%	1	914	-88.710%
2026-05-14	0.5600	0.5600	0.5600	0.5600	-15.152%	3	912	-87.500%
2026-05-12	0.4900	0.6600	0.4900	0.6600	+1.538%	4	912	-89.394%
2026-05-11	0.5600	0.6500	0.5600	0.6500	-2.985%	2	912	-89.231%
2026-05-08	0.9200	0.9200	0.6700	0.6700	+15.517%	15	912	-89.552%
2026-05-07	0.5800	0.5800	0.5800	0.5800	-6.452%	3	902	-87.931%
2026-05-06	0.6200	0.6400	0.5700	0.6200	-12.676%	10	905	-88.710%
2026-05-05	0.8500	0.8600	0.6800	0.7100	-22.826%	71	912	-90.141%
2026-05-04	0.9200	0.9200	0.9200	0.9200	-11.538%	2	915	-92.391%
2026-05-01	0.9400	1.0400	0.9400	1.0400	-5.455%	13	918	-93.269%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-16.031%	2	918	-93.636%
2026-04-29	1.3000	1.3100	1.2500	1.3100	+21.296%	43	918	-94.656%
2026-04-28	1.0800	1.0800	1.0800	1.0800	-7.692%	3	916	-93.519%
2026-04-23	1.0500	1.1700	1.0500	1.1700	+8.333%	3	913	-94.017%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+8.000%	1	914	-93.519%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	913	-93.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-8.257%	1	912	-93.000%
2026-04-15	1.0900	1.0900	1.0900	1.0900	-30.573%	5	911	-93.578%
2026-04-10	1.6700	1.6700	1.5700	1.5700	-14.208%	36	908	-95.541%
2026-04-08	1.8300	1.8300	1.8300	1.8300	-19.383%	1	908	-96.175%
2026-04-01	2.2000	2.2700	2.2000	2.2700	-17.455%	4	909	-96.916%
2026-03-30	2.4000	2.7500	2.4000	2.7500	+25.571%	4	910	-97.455%
2026-03-27	2.1900	2.1900	2.1900	2.1900	+11.735%	3	908	-96.804%
2026-03-26	1.9600	1.9600	1.9600	1.9600	+13.953%	1	908	-96.429%
2026-03-23	1.7200	1.7200	1.7200	1.7200	-14.000%	2	907	-95.930%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+11.732%	9	906	-96.500%
2026-03-16	1.7900	1.7900	1.7900	1.7900	-10.500%	3	915	-96.089%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-11.504%	1	912	-96.500%
2026-03-12	2.2600	2.2600	2.2600	2.2600	+2.727%	1	911	-96.903%
2026-03-11	2.2000	2.2000	2.2000	2.2000	-18.519%	1	910	-96.818%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+5.882%	1	910	-97.407%
2026-03-06	2.4200	2.5600	2.4200	2.5500	+5.372%	102	909	-97.255%
2026-03-05	2.4200	2.4200	2.4200	2.4200	+0.833%	10	833	-97.107%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-9.434%	1	843	-97.083%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+17.778%	5	842	-97.358%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-1.747%	5	842	-96.889%
2026-02-27	2.2900	2.2900	2.2900	2.2900	+6.512%	3	842	-96.943%
2026-02-25	2.0000	2.1500	2.0000	2.1500	-1.376%	11	833	-96.744%
2026-02-24	2.3000	2.4000	2.1800	2.1800	-12.800%	609	833	-96.789%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+3.306%	3	237	-97.200%
2026-02-20	2.4200	2.4200	2.4200	2.4200	-1.626%	2	234	-97.107%
2026-02-18	2.4600	2.4600	2.4600	2.4600	-9.559%	5	234	-97.154%
2026-02-17	2.6100	2.7300	2.6100	2.7200	-2.857%	38	234	-97.426%
2026-02-05	2.8000	2.8000	2.8000	2.8000	+18.143%	90	235	-97.500%
2026-02-04	2.3700	2.3700	2.3700	2.3700	+43.636%	10	162	-97.046%
2026-01-29	1.6500	1.6500	1.6500	1.6500	0.000%	1	162	-95.758%
2026-01-27	1.6700	1.6700	1.6500	1.6500	-4.070%	8	162	-95.758%
2026-01-26	1.7200	1.7200	1.7200	1.7200	-0.578%	2	159	-95.930%
2026-01-23	1.7800	1.7800	1.6200	1.7300	+4.217%	17	161	-95.954%
2026-01-20	1.7800	1.7800	1.6600	1.6600	-1.190%	2	150	-95.783%
2026-01-16	1.6800	1.6800	1.6800	1.6800	-14.286%	1	151	-95.833%
2026-01-13	1.9600	1.9600	1.9600	1.9600	+1.554%	61	151	-96.429%
2026-01-12	2.1300	2.1300	1.9300	1.9300	-6.311%	3	151	-96.373%
2026-01-05	2.0600	2.0600	2.0600	2.0600	-17.928%	25	150	-96.602%
2026-01-02	2.5100	2.5100	2.5100	2.5100	-4.198%	2	150	-97.211%
2025-12-30	2.8100	2.8100	2.6200	2.6200	-8.070%	3	148	-97.328%
2025-12-29	2.8400	2.8800	2.8400	2.8500	+1.786%	4	146	-97.544%
2025-12-23	2.8000	2.8000	2.8000	2.8000	0.000%	1	142	-97.500%
2025-12-22	2.7600	2.8000	2.7500	2.8000	-27.083%	42	142	-97.500%
2025-12-17	3.8400	3.8400	3.8400	3.8400	+9.714%	10	102	-98.177%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+7.692%	1	92	-98.000%
2025-12-12	3.2500	3.2500	3.2500	3.2500	+4.839%	1	91	-97.846%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-13.165%	1	90	-97.742%
2025-12-03	3.5700	3.5700	3.5700	3.5700	+3.478%	1	90	-98.039%
2025-11-25	3.4800	3.4800	3.4500	3.4500	-16.262%	2	89	-97.971%
2025-11-21	4.1200	4.1200	4.1200	4.1200	+22.255%	1	89	-98.301%
2025-11-18	3.3700	3.3700	3.3700	3.3700	-7.418%	1	90	-97.923%
2025-11-14	3.7000	3.7000	3.6400	3.6400	+9.639%	3	90	-98.077%
2025-11-13	3.5000	3.5000	3.3200	3.3200	+11.409%	6	89	-97.892%
2025-11-12	3.0200	3.0200	2.9800	2.9800	+9.963%	2	85	-97.651%
2025-11-07	2.7100	2.7100	2.7100	2.7100	+6.275%	1	83	-97.417%
2025-11-06	2.5500	2.5500	2.5500	2.5500	-20.313%	1	82	-97.255%
2025-11-05	3.0300	3.2000	2.7700	3.2000	+22.137%	9	82	-97.813%
2025-11-04	2.6200	2.6200	2.6200	2.6200	+1.946%	1	89	-97.328%
2025-11-03	2.5700	2.5700	2.5700	2.5700	-15.738%	10	88	-97.276%
2025-10-30	3.0500	3.0500	3.0500	3.0500	+3.041%	10	88	-97.705%
2025-10-28	2.9600	2.9600	2.9600	2.9600	-6.329%	1	78	-97.635%
2025-10-24	3.1600	3.1600	3.1600	3.1600	-22.738%	1	77	-97.785%
2025-10-23	4.0900	4.0900	4.0900	4.0900	+45.035%	25	76	-98.289%
2025-10-14	2.8200	2.8200	2.8200	2.8200	-11.041%	1	51	-97.518%
2025-10-13	3.1700	3.1700	3.1700	3.1700	+0.316%	15	51	-97.792%
2025-10-10	3.1600	3.1600	3.1600	3.1600	+6.040%	1	36	-97.785%
2025-10-08	2.9000	3.4900	2.9000	2.9800	-7.165%	5	35	-97.651%
2025-10-07	3.1100	3.2100	3.1100	3.2100	-8.286%	3	32	-97.819%
2025-10-06	3.5000	3.5000	3.5000	3.5000	-5.405%	10	32	-98.000%
2025-10-03	3.9500	3.9500	3.7000	3.7000	-13.753%	2	22	-98.108%
2025-09-26	4.2900	4.2900	4.2900	4.2900	+27.679%	1	21	-98.368%
2025-09-24	3.3600	3.3600	3.3600	3.3600	-7.945%	1	21	-97.917%
2025-09-22	3.6000	3.6500	3.6000	3.6500	-1.617%	20	21	-98.082%
2025-09-19	3.7100	3.7100	3.7100	3.7100	-1.852%	1	2	-98.113%
2025-09-15	3.7800	3.7800	3.7800	3.7800	0.000%	1	1	-98.148%

.dark-mode .tndZJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tndZJB{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P20IREN Sep 18 2026 20.00 Put (IREN260918P00020000)option OPRA

IREN20260918P20
IREN Sep 18 2026 20.00 Put (IREN260918P00020000)
option OPRA