Dark

IREN20260918P25
IREN Sep 18 2026 25.00 Put (IREN260918P00025000)
option OPRA

EOD

Aug 20, 2026

0.2000+25.000%(+0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.2000	0.1300	0.2000	+25.000%	24	6,264	0.000%
2026-08-19	0.2200	0.2200	0.1600	0.1600	-5.882%	9	6,265	+25.000%
2026-08-18	0.1800	0.1900	0.1600	0.1700	+41.667%	32	6,266	+17.647%
2026-08-17	0.2000	0.2500	0.1200	0.1200	-57.143%	70	6,268	+66.667%
2026-08-14	0.1900	0.2800	0.1500	0.2800	+40.000%	41	6,301	-28.571%
2026-08-13	0.1900	0.3900	0.1500	0.2000	-20.000%	391	6,301	0.000%
2026-08-12	0.2000	0.4000	0.0400	0.2500	-37.500%	425	6,184	-20.000%
2026-08-11	0.5400	0.5400	0.4000	0.4000	-31.034%	188	6,214	-50.000%
2026-08-10	0.6000	0.6300	0.5100	0.5800	0.000%	153	6,249	-65.517%
2026-08-07	0.9200	0.9200	0.5800	0.5800	-35.556%	257	6,240	-65.517%
2026-08-06	1.0700	1.2400	0.8000	0.9000	-3.226%	233	6,255	-77.778%
2026-08-05	1.1800	1.4800	0.8500	0.9300	-7.000%	333	6,328	-78.495%
2026-08-04	1.3000	1.3000	0.9800	1.0000	-13.793%	3,407	6,381	-80.000%
2026-08-03	1.4900	1.5400	1.1200	1.1600	-24.183%	398	3,604	-82.759%
2026-07-31	1.1200	1.7400	1.1200	1.5300	0.000%	664	3,655	-86.928%
2026-07-30	2.3000	2.3700	1.5000	1.5300	-57.500%	1,426	3,168	-86.928%
2026-07-29	2.6500	3.6300	2.6500	3.6000	+46.939%	1,125	3,309	-94.444%
2026-07-28	2.5200	2.7300	2.4000	2.4500	+9.865%	122	2,751	-91.837%
2026-07-27	1.9500	2.3500	1.9500	2.2300	+5.189%	1,338	2,675	-91.031%
2026-07-24	1.9500	2.1400	1.9000	2.1200	+20.455%	118	1,392	-90.566%
2026-07-23	1.6900	1.8500	1.6900	1.7600	-3.825%	5	1,364	-88.636%
2026-07-22	1.7800	1.8300	1.6400	1.8300	-8.500%	9	1,364	-89.071%
2026-07-21	1.9300	2.0900	1.8000	2.0000	-4.306%	26	1,368	-90.000%
2026-07-20	2.4500	2.4500	1.9400	2.0900	-30.100%	41	1,366	-90.431%
2026-07-17	2.9400	3.1300	2.7400	2.9900	+12.830%	161	1,369	-93.311%
2026-07-16	2.2500	2.6500	2.1500	2.6500	+47.222%	242	1,239	-92.453%
2026-07-15	1.9900	2.0500	1.8000	1.8000	-15.888%	26	1,005	-88.889%
2026-07-14	1.8300	2.3400	1.8300	2.1400	+5.419%	115	995	-90.654%
2026-07-13	1.6600	2.0900	1.6600	2.0300	+21.557%	31	983	-90.148%
2026-07-10	1.6300	1.7700	1.6000	1.6700	+3.727%	62	978	-88.024%
2026-07-09	1.5800	1.6100	1.5200	1.6100	-11.538%	58	946	-87.578%
2026-07-08	1.8000	1.9000	1.8000	1.8200	-4.211%	20	933	-89.011%
2026-07-07	1.9900	1.9900	1.9000	1.9000	+10.465%	85	931	-89.474%
2026-07-06	1.6500	1.7600	1.5600	1.7200	-21.461%	33	852	-88.372%
2026-07-02	1.4800	2.4000	1.4800	2.1900	+47.973%	10	835	-90.868%
2026-07-01	1.4900	1.4900	1.4400	1.4800	+12.121%	27	835	-86.486%
2026-06-30	1.3100	1.3200	1.3100	1.3200	+2.326%	3	828	-84.848%
2026-06-29	1.4400	1.4400	1.2900	1.2900	+1.575%	62	827	-84.496%
2026-06-26	1.3200	1.3300	1.2700	1.2700	+15.455%	45	820	-84.252%
2026-06-25	1.1200	1.1200	1.1000	1.1000	-16.031%	4	780	-81.818%
2026-06-24	1.3100	1.3100	1.3100	1.3100	+42.391%	2	780	-84.733%
2026-06-23	0.9200	0.9200	0.9200	0.9200	+8.235%	2	779	-78.261%
2026-06-22	0.8200	0.8500	0.7500	0.8500	+6.250%	6	779	-76.471%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+3.896%	1	772	-75.000%
2026-06-17	0.8100	0.8100	0.7600	0.7700	0.000%	13	772	-74.026%
2026-06-16	0.9200	0.9200	0.7600	0.7700	-4.938%	268	772	-74.026%
2026-06-15	0.9000	0.9000	0.8100	0.8100	-23.585%	30	861	-75.309%
2026-06-12	1.1900	1.1900	1.0600	1.0600	-11.667%	200	831	-81.132%
2026-06-11	1.3300	1.3300	1.2000	1.2000	-4.000%	40	704	-83.333%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-0.794%	2	681	-84.000%
2026-06-09	1.2500	1.2600	1.2500	1.2600	+14.545%	2	681	-84.127%
2026-06-08	1.1800	1.1800	1.1000	1.1000	-25.170%	2	681	-81.818%
2026-06-05	1.2000	1.4700	1.2000	1.4700	+59.783%	11	680	-86.395%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+1.099%	1	669	-78.261%
2026-06-03	0.9100	0.9100	0.9100	0.9100	+12.346%	1	669	-78.022%
2026-06-02	0.9900	0.9900	0.8100	0.8100	-10.000%	81	668	-75.309%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+2.273%	1	731	-77.778%
2026-05-28	0.8800	0.8800	0.8800	0.8800	-18.519%	1	731	-77.273%
2026-05-27	0.9000	1.0800	0.9000	1.0800	+6.931%	7	732	-81.481%
2026-05-26	0.9300	1.0100	0.9300	1.0100	-1.942%	5	734	-80.198%
2026-05-22	1.0600	1.1300	1.0100	1.0300	-6.364%	131	733	-80.583%
2026-05-21	1.2100	1.2600	0.9900	1.1000	-17.910%	26	641	-81.818%
2026-05-20	1.4900	1.4900	1.3400	1.3400	-14.650%	4	641	-85.075%
2026-05-19	1.5700	1.5700	1.5700	1.5700	+1.290%	1	631	-87.261%
2026-05-18	1.3800	1.5500	1.3800	1.5500	+32.479%	10	631	-87.097%
2026-05-15	1.2000	1.2500	1.1700	1.1700	+8.333%	6	631	-82.906%
2026-05-14	1.1500	1.1900	0.7300	1.0800	-9.244%	34	628	-81.481%
2026-05-13	1.1000	1.1900	1.1000	1.1900	+5.310%	6	618	-83.193%
2026-05-11	1.4000	1.8000	1.1300	1.1300	-5.042%	6	618	-82.301%
2026-05-08	1.0600	1.1900	1.0600	1.1900	+9.174%	4	619	-83.193%
2026-05-07	1.2000	1.2100	1.0900	1.0900	-4.386%	22	622	-81.651%
2026-05-06	1.1000	1.1400	1.0900	1.1400	-22.973%	16	629	-82.456%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-2.632%	1	622	-86.486%
2026-05-04	1.8400	1.8400	1.5200	1.5200	-19.577%	10	622	-86.842%
2026-05-01	1.8900	1.8900	1.8900	1.8900	-20.921%	25	595	-89.418%
2026-04-29	2.3500	2.3900	2.2900	2.3900	+40.588%	11	595	-91.632%
2026-04-23	1.7100	1.7500	1.4700	1.7000	-7.609%	93	589	-88.235%
2026-04-20	1.7900	1.8500	1.7500	1.8400	-2.646%	82	672	-89.130%
2026-04-17	1.8900	1.8900	1.8900	1.8900	-7.805%	63	730	-89.418%
2026-04-14	2.0800	2.1000	2.0000	2.0500	-21.154%	63	714	-90.244%
2026-04-13	2.6300	2.7200	2.6000	2.6000	-6.810%	219	729	-92.308%
2026-04-10	2.8000	2.8900	2.6900	2.7900	-10.000%	9	925	-92.832%
2026-04-09	3.3500	3.5500	3.1000	3.1000	-4.025%	103	925	-93.548%
2026-04-08	2.9500	3.2300	2.9500	3.2300	-13.867%	41	874	-93.808%
2026-04-07	4.0000	4.0000	3.7500	3.7500	-1.316%	5	848	-94.667%
2026-04-06	3.8400	3.8500	3.7500	3.8000	-4.040%	15	844	-94.737%
2026-04-02	3.9600	3.9600	3.9600	3.9600	+1.538%	1	844	-94.949%
2026-04-01	3.8500	3.9000	3.8500	3.9000	-1.266%	3	844	-94.872%
2026-03-31	4.3500	4.6000	3.9500	3.9500	-15.957%	161	842	-94.937%
2026-03-30	4.2000	4.7000	4.1500	4.7000	+14.634%	126	739	-95.745%
2026-03-27	3.6000	4.1000	3.6000	4.1000	+13.889%	35	618	-95.122%
2026-03-26	3.4000	3.6000	3.4000	3.6000	+16.129%	20	598	-94.444%
2026-03-25	3.0200	3.1000	2.9500	3.1000	-4.615%	26	581	-93.548%
2026-03-24	3.0600	3.2500	3.0600	3.2500	+4.839%	2	559	-93.846%
2026-03-23	3.2500	3.2500	2.9000	3.1000	0.000%	31	558	-93.548%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-10.145%	13	532	-93.548%
2026-03-13	3.4500	3.4500	3.4500	3.4500	-10.390%	4	532	-94.203%
2026-03-12	3.8000	3.8500	3.8000	3.8500	+0.260%	74	536	-94.805%
2026-03-11	3.8400	3.8400	3.8400	3.8400	-7.470%	1	519	-94.792%
2026-03-06	4.1500	4.1500	4.1500	4.1500	-2.353%	1	520	-95.181%
2026-03-05	4.2200	4.2500	4.2200	4.2500	+6.250%	2	520	-95.294%
2026-02-27	3.9000	4.0000	3.9000	4.0000	+7.817%	12	520	-95.000%
2026-02-24	3.7100	3.7100	3.7100	3.7100	+1.923%	1	512	-94.609%
2026-02-17	4.2300	4.2300	3.6400	3.6400	-20.000%	5	512	-94.505%
2026-02-11	4.5500	4.5500	4.5500	4.5500	+19.737%	1	513	-95.604%
2026-02-09	3.8000	3.8000	3.8000	3.8000	-15.556%	3	513	-94.737%
2026-02-06	4.5000	4.5000	4.5000	4.5000	-5.263%	10	513	-95.556%
2026-02-05	4.4400	4.7500	4.3900	4.7500	+11.765%	4	513	-95.789%
2026-02-04	4.1000	4.2500	4.1000	4.2500	+30.368%	199	513	-95.294%
2026-02-02	3.2600	3.2600	3.2600	3.2600	+34.156%	5	319	-93.865%
2026-01-28	2.4300	2.4300	2.4300	2.4300	-17.065%	1	314	-91.770%
2026-01-22	2.9300	2.9300	2.9300	2.9300	-7.571%	1	313	-93.174%
2026-01-21	3.0200	3.2000	3.0200	3.1700	+15.273%	6	312	-93.691%
2026-01-20	2.9300	2.9300	2.7500	2.7500	-4.181%	126	308	-92.727%
2026-01-16	3.0100	3.0100	2.8700	2.8700	-15.588%	15	284	-93.031%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+3.030%	30	284	-94.118%
2026-01-13	3.2200	3.3000	3.2200	3.3000	+2.167%	2	314	-93.939%
2026-01-12	3.2300	3.2300	3.2300	3.2300	-6.377%	1	314	-93.808%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-1.429%	1	315	-94.203%
2026-01-08	3.5200	3.5200	3.5000	3.5000	-3.315%	3	314	-94.286%
2026-01-07	3.6200	3.6200	3.6200	3.6200	+4.928%	1	317	-94.475%
2026-01-06	3.4500	3.4500	3.4500	3.4500	+0.877%	5	316	-94.203%
2026-01-05	3.7000	3.7000	3.4200	3.4200	-22.273%	31	312	-94.152%
2025-12-30	4.4000	4.4000	4.3900	4.4000	-1.786%	42	312	-95.455%
2025-12-23	4.6000	4.6000	4.4800	4.4800	+0.674%	31	304	-95.536%
2025-12-22	4.4500	4.4500	4.4500	4.4500	-23.276%	4	289	-95.506%
2025-12-18	5.7500	5.8000	5.7500	5.8000	-2.027%	2	285	-96.552%
2025-12-17	5.5400	5.9200	5.5400	5.9200	+7.636%	5	285	-96.622%
2025-12-16	6.0800	6.3000	5.5000	5.5000	-7.718%	38	286	-96.364%
2025-12-15	5.9600	5.9600	5.9600	5.9600	+33.036%	10	257	-96.644%
2025-12-09	4.6300	4.6300	4.4800	4.4800	-7.246%	31	247	-95.536%
2025-12-08	4.8300	4.8300	4.8300	4.8300	+10.023%	10	218	-95.859%
2025-12-04	5.0000	5.1300	4.3900	4.3900	-21.747%	9	208	-95.444%
2025-12-03	5.7100	5.7100	5.6100	5.6100	+7.471%	3	212	-96.435%
2025-12-02	5.2200	5.2200	5.2200	5.2200	-4.918%	1	213	-96.169%
2025-11-20	5.4900	5.4900	5.4900	5.4900	+4.373%	1	212	-96.357%
2025-11-18	5.2600	5.2600	5.2600	5.2600	+5.200%	1	211	-96.198%
2025-11-13	5.1500	5.4300	5.0000	5.0000	+5.263%	9	210	-96.000%
2025-11-12	4.7500	4.7500	4.7500	4.7500	+12.827%	1	213	-95.789%
2025-11-03	3.8600	4.2500	2.7400	4.2100	-5.393%	8	207	-95.249%
2025-10-31	4.4500	4.4500	4.4500	4.4500	-3.261%	1	207	-95.506%
2025-10-27	4.6000	4.6000	4.6000	4.6000	-16.364%	2	206	-95.652%
2025-10-21	5.4200	5.5000	5.4200	5.5000	+18.026%	10	206	-96.364%
2025-10-16	4.6600	4.6600	4.6600	4.6600	+13.659%	10	196	-95.708%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-2.148%	50	196	-95.122%
2025-10-10	4.1900	4.1900	4.1900	4.1900	-8.114%	2	146	-95.227%
2025-10-09	4.5600	4.5600	4.5600	4.5600	-9.163%	100	146	-95.614%
2025-10-06	5.0200	5.0200	5.0200	5.0200	-11.930%	2	46	-96.016%
2025-09-22	5.6700	5.7000	5.6700	5.7000	+3.636%	11	44	-96.491%
2025-09-19	5.5000	5.5000	5.5000	5.5000	-8.333%	19	33	-96.364%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+5.263%	9	50	-96.667%
2025-09-16	5.5600	5.7000	5.5600	5.7000	-1.724%	28	41	-96.491%
2025-09-15	5.8700	5.9500	5.8000	5.8000	-5.997%	13	41	-96.552%
2025-09-11	6.2000	6.2000	5.8000	6.1700	-4.931%	14	34	-96.759%
2025-09-10	6.4900	6.4900	6.4900	6.4900	-14.829%	10	20	-96.918%
2025-09-08	7.6200	7.6200	7.6200	7.6200	0.000%	10	10	-97.375%

.dark-mode .M7ZqFS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7ZqFS{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P25IREN Sep 18 2026 25.00 Put (IREN260918P00025000)option OPRA

IREN20260918P25
IREN Sep 18 2026 25.00 Put (IREN260918P00025000)
option OPRA