Dark

IREN20260918P27
IREN Sep 18 2026 27.00 Put (IREN260918P00027000)
option OPRA

EOD

Aug 20, 2026

0.3200+6.667%(+0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2900	0.3200	0.2900	0.3200	+6.667%	47	3,200	0.000%
2026-08-19	0.3500	0.4000	0.2900	0.3000	-9.091%	15	3,201	+6.667%
2026-08-18	0.2500	0.3300	0.2500	0.3300	+43.478%	46	3,207	-3.030%
2026-08-17	0.2600	0.2600	0.2300	0.2300	-20.690%	5	3,190	+39.130%
2026-08-14	0.3500	0.3500	0.2800	0.2900	-17.143%	6	3,191	+10.345%
2026-08-13	0.2500	0.3500	0.1000	0.3500	-10.256%	59	3,190	-8.571%
2026-08-12	0.4200	0.5100	0.3400	0.3900	-39.063%	92	3,205	-17.949%
2026-08-11	0.8400	0.8400	0.6300	0.6400	-24.706%	130	3,268	-50.000%
2026-08-10	0.8500	0.9500	0.7100	0.8500	+13.333%	155	3,295	-62.353%
2026-08-07	1.1300	1.3500	0.7500	0.7500	-37.500%	117	3,183	-57.333%
2026-08-06	1.5300	1.5300	1.1600	1.2000	-7.692%	67	3,124	-73.333%
2026-08-05	1.3800	1.3800	1.2100	1.3000	-4.412%	24	3,122	-75.385%
2026-08-04	1.5100	1.5300	1.3500	1.3600	-13.376%	51	3,119	-76.471%
2026-08-03	2.3100	2.3500	1.5500	1.5700	-21.500%	101	3,117	-79.618%
2026-07-31	1.5600	2.3800	1.5600	2.0000	0.000%	735	3,114	-84.000%
2026-07-30	3.6500	3.6500	2.0000	2.0000	-55.257%	1,081	2,808	-84.000%
2026-07-29	3.4200	4.6000	3.4200	4.4700	+36.697%	1,681	2,722	-92.841%
2026-07-28	3.0500	3.4500	3.0000	3.2700	+13.542%	26	2,184	-90.214%
2026-07-27	2.9000	3.0000	2.8800	2.8800	+8.271%	56	2,165	-88.889%
2026-07-24	2.5200	2.6600	2.2900	2.6600	+15.652%	92	2,116	-87.970%
2026-07-23	2.3000	2.3000	2.3000	2.3000	+3.139%	1	2,097	-86.087%
2026-07-22	2.1200	2.2300	2.1200	2.2300	-10.081%	34	2,096	-85.650%
2026-07-21	2.3800	2.4800	2.3000	2.4800	-8.148%	10	2,097	-87.097%
2026-07-20	2.6400	2.7000	2.6400	2.7000	-30.412%	6	2,094	-88.148%
2026-07-17	3.7100	3.9300	3.4500	3.8800	+19.385%	54	2,092	-91.753%
2026-07-16	3.2000	3.3300	3.1800	3.2500	+19.048%	36	2,071	-90.154%
2026-07-14	2.2600	2.7300	2.2600	2.7300	+2.247%	3	2,044	-88.278%
2026-07-13	2.2600	2.6800	2.2200	2.6700	+27.751%	164	2,041	-88.015%
2026-07-10	1.9000	2.2700	1.9000	2.0900	-13.636%	16	2,007	-84.689%
2026-07-08	2.4800	2.4800	2.4100	2.4200	-4.348%	6	1,991	-86.777%
2026-07-07	2.5000	2.5300	2.5000	2.5300	+21.635%	3	1,991	-87.352%
2026-07-06	2.1500	2.2300	2.0800	2.0800	-28.028%	7	1,988	-84.615%
2026-07-02	1.9800	2.9500	1.9800	2.8900	+45.960%	72	1,981	-88.927%
2026-07-01	1.9400	2.2000	1.9400	1.9800	+20.000%	50	1,981	-83.838%
2026-06-30	1.6600	1.7800	1.6500	1.6500	-8.333%	1,211	1,969	-80.606%
2026-06-29	1.8200	1.8200	1.8000	1.8000	+9.756%	2	769	-82.222%
2026-06-26	1.4900	1.7000	1.4900	1.6400	+17.143%	439	768	-80.488%
2026-06-24	1.3500	1.4000	1.3500	1.4000	+21.739%	3	467	-77.143%
2026-06-23	1.2700	1.2700	1.1500	1.1500	+15.000%	4	465	-72.174%
2026-06-22	1.0000	1.0000	1.0000	1.0000	+2.041%	10	464	-68.000%
2026-06-18	1.0200	1.0400	0.9800	0.9800	-3.922%	10	458	-67.347%
2026-06-17	1.0300	1.0300	1.0200	1.0200	-39.286%	2	458	-68.627%
2026-06-09	1.6800	1.6800	1.6800	1.6800	-0.592%	30	458	-80.952%
2026-06-05	1.3500	1.6900	1.3500	1.6900	+37.398%	5	473	-81.065%
2026-06-04	1.2300	1.2300	1.2300	1.2300	+8.850%	10	469	-73.984%
2026-06-01	1.1600	1.1800	1.1300	1.1300	-1.739%	17	463	-71.681%
2026-05-29	1.2000	1.3500	0.9700	1.1500	+4.545%	114	461	-72.174%
2026-05-28	1.1600	1.2400	0.9900	1.1000	0.000%	146	470	-70.909%
2026-05-27	1.1700	1.3100	1.0200	1.1000	-8.333%	149	479	-70.909%
2026-05-26	1.1200	1.2900	1.0500	1.2000	-4.000%	96	469	-73.333%
2026-05-22	1.3600	1.4100	1.2200	1.2500	-6.015%	74	475	-74.400%
2026-05-21	1.4600	1.4900	1.3200	1.3300	-24.432%	80	477	-75.940%
2026-05-20	1.9000	1.9000	1.7600	1.7600	-12.000%	3	477	-81.818%
2026-05-19	2.0000	2.0000	2.0000	2.0000	+33.333%	7	482	-84.000%
2026-05-15	1.5800	1.8000	1.5000	1.5000	+13.636%	22	482	-78.667%
2026-05-13	1.3200	1.3200	1.3200	1.3200	-19.018%	3	473	-75.758%
2026-05-12	1.6300	1.6300	1.6300	1.6300	+9.396%	3	473	-80.368%
2026-05-08	1.4900	1.4900	1.4900	1.4900	-43.346%	2	473	-78.523%
2026-04-29	2.7800	2.7800	2.6300	2.6300	+19.005%	2	475	-87.833%
2026-04-22	2.2100	2.2100	2.2100	2.2100	-10.526%	1	475	-85.520%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+7.391%	1	475	-87.045%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-8.000%	1	475	-86.087%
2026-04-16	2.5000	2.5000	2.5000	2.5000	+1.215%	1	476	-87.200%
2026-04-15	2.4700	2.4700	2.4700	2.4700	-30.423%	1	477	-87.045%
2026-04-10	3.5000	3.5500	3.5000	3.5500	-8.974%	10	478	-90.986%
2026-04-09	4.3000	4.3000	3.8500	3.9000	-1.266%	42	476	-91.795%
2026-04-08	3.8400	3.9500	3.8400	3.9500	-13.187%	14	490	-91.899%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+1.111%	1	504	-92.967%
2026-04-06	4.5500	4.6500	4.5000	4.5000	-6.250%	20	505	-92.889%
2026-04-02	5.5000	5.5000	4.8000	4.8000	-5.882%	87	525	-93.333%
2026-03-31	5.2000	5.5100	5.1000	5.1000	0.000%	30	525	-93.725%
2026-03-30	5.1000	5.2000	5.0500	5.1000	+3.870%	166	530	-93.725%
2026-03-27	4.8000	4.9500	4.7000	4.9100	+12.874%	44	402	-93.483%
2026-03-26	4.1500	4.3500	4.1500	4.3500	+20.833%	18	429	-92.644%
2026-03-25	3.7000	3.7000	3.6000	3.6000	-8.861%	67	445	-91.111%
2026-03-24	3.9500	3.9500	3.9500	3.9500	-3.659%	53	380	-91.899%
2026-03-20	4.0000	4.1000	4.0000	4.1000	+5.128%	46	349	-92.195%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+2.094%	23	345	-91.795%
2026-03-16	3.7000	3.8200	3.7000	3.8200	-7.506%	3	322	-91.623%
2026-03-13	4.1300	4.1300	4.1300	4.1300	-22.075%	1	322	-92.252%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+2.913%	2	321	-93.962%
2026-03-05	5.1500	5.1500	5.1500	5.1500	+9.110%	1	321	-93.786%
2026-03-02	4.7200	4.7200	4.7200	4.7200	+2.609%	1	321	-93.220%
2026-02-27	4.6000	4.6000	4.6000	4.6000	+9.524%	3	321	-93.043%
2026-02-25	4.2500	4.2500	4.2000	4.2000	-13.223%	2	325	-92.381%
2026-02-20	4.8400	4.8400	4.8400	4.8400	-6.923%	1	325	-93.388%
2026-02-17	5.2800	5.3300	5.2000	5.2000	+0.971%	14	324	-93.846%
2026-02-05	5.1500	5.1500	5.1500	5.1500	+50.585%	2	312	-93.786%
2026-01-29	3.4200	3.4200	3.4200	3.4200	+19.580%	1	310	-90.643%
2026-01-28	2.8600	2.8600	2.8600	2.8600	-15.882%	1	310	-88.811%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-9.814%	4	309	-90.588%
2026-01-21	3.7700	3.7700	3.7700	3.7700	+4.432%	1	310	-91.512%
2026-01-14	3.6100	3.6100	3.6100	3.6100	-9.750%	1	309	-91.136%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+1.266%	2	309	-92.000%
2026-01-09	3.9500	3.9500	3.9500	3.9500	-8.140%	4	309	-91.899%
2026-01-07	4.3000	4.3000	4.3000	4.3000	+7.500%	1	305	-92.558%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-21.722%	2	304	-92.000%
2026-01-02	5.1100	5.1100	5.1100	5.1100	-7.762%	2	302	-93.738%
2025-12-29	5.5400	5.5400	5.5400	5.5400	+3.166%	2	300	-94.224%
2025-12-22	5.1000	5.3700	5.1000	5.3700	-21.606%	5	298	-94.041%
2025-12-15	6.8500	6.8500	6.8500	6.8500	+25.688%	4	303	-95.328%
2025-12-10	5.4500	5.4500	5.4500	5.4500	-14.710%	1	299	-94.128%
2025-12-02	6.3700	6.3900	6.3700	6.3900	+12.105%	2	298	-94.992%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-10.938%	10	298	-94.386%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-4.478%	35	288	-95.000%
2025-11-14	6.7000	6.7000	6.7000	6.7000	+11.111%	1	253	-95.224%
2025-11-13	6.0300	6.0300	6.0300	6.0300	+0.500%	1	252	-94.693%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-22.581%	1	251	-94.667%
2025-09-26	7.7500	7.7500	7.7500	7.7500	+24.000%	1	251	-95.871%
2025-09-23	6.2500	6.2500	6.2500	6.2500	+2.459%	2	251	-94.880%
2025-09-22	6.1000	6.1000	6.1000	6.1000	-8.955%	1	251	-94.754%
2025-09-16	6.7000	6.7000	6.7000	6.7000	-10.667%	1	252	-95.224%
2025-09-10	7.5500	7.5500	7.5000	7.5000	-10.714%	2	251	-95.733%
2025-09-09	8.3500	8.5000	8.3500	8.4000	0.000%	253	251	-96.190%

.dark-mode .NdvXH7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NdvXH7{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P27IREN Sep 18 2026 27.00 Put (IREN260918P00027000)option OPRA

IREN20260918P27
IREN Sep 18 2026 27.00 Put (IREN260918P00027000)
option OPRA