Dark

IREN20260918P30
IREN Sep 18 2026 30.00 Put (IREN260918P00030000)
option OPRA

EOD

Aug 20, 2026

0.5500-9.836%(-0.0600)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6000	0.6900	0.5000	0.5500	-9.836%	333	16,378	0.000%
2026-08-19	0.5900	0.8200	0.5000	0.6100	+1.667%	653	16,368	-9.836%
2026-08-18	0.5400	0.6700	0.5000	0.6000	+30.435%	686	16,184	-8.333%
2026-08-17	0.5000	0.5400	0.3800	0.4600	-23.333%	3,357	16,101	+19.565%
2026-08-14	0.6000	0.6400	0.5300	0.6000	-7.692%	595	14,479	-8.333%
2026-08-13	0.5900	0.6900	0.4100	0.6500	-8.451%	512	14,562	-15.385%
2026-08-12	0.7600	0.9400	0.6600	0.7100	-40.833%	1,977	14,698	-22.535%
2026-08-11	1.2800	1.4000	1.1400	1.2000	-20.000%	383	14,403	-54.167%
2026-08-10	1.4000	1.6800	1.3600	1.5000	+4.895%	564	14,393	-63.333%
2026-08-07	1.8400	2.1500	1.4000	1.4300	-30.244%	1,310	14,283	-61.538%
2026-08-06	2.2400	2.5000	1.8000	2.0500	-2.381%	228	13,986	-73.171%
2026-08-05	2.3700	2.3700	1.9000	2.1000	-3.226%	328	13,948	-73.810%
2026-08-04	2.5000	2.5300	2.0400	2.1700	-11.789%	396	13,867	-74.654%
2026-08-03	3.0500	3.1000	2.3700	2.4600	-20.645%	338	13,939	-77.642%
2026-07-31	2.5200	3.5000	2.5000	3.1000	+6.897%	6,347	13,821	-82.258%
2026-07-30	4.6200	4.6200	2.9000	2.9000	-51.907%	5,311	11,013	-81.034%
2026-07-29	4.3500	6.2800	4.3500	6.0300	+34.298%	1,287	13,301	-90.879%
2026-07-28	4.2700	4.8900	4.2000	4.4900	+15.722%	450	13,680	-87.751%
2026-07-27	3.6000	4.2500	3.4500	3.8800	+2.646%	254	13,674	-85.825%
2026-07-24	3.5000	3.8500	3.2500	3.7800	+16.308%	2,503	13,647	-85.450%
2026-07-23	3.1500	3.2800	2.9900	3.2500	0.000%	29	12,036	-83.077%
2026-07-22	3.4500	3.4500	2.8500	3.2500	-7.143%	1,327	12,039	-83.077%
2026-07-21	3.3500	3.5000	3.2000	3.5000	-4.372%	363	11,834	-84.286%
2026-07-20	4.0200	4.0200	3.4000	3.6600	-28.235%	6,427	11,671	-84.973%
2026-07-17	5.0000	5.3700	4.7500	5.1000	+8.742%	2,696	7,689	-89.216%
2026-07-16	4.0000	4.7500	3.8900	4.6900	+28.493%	2,864	5,337	-88.273%
2026-07-15	3.5000	3.6500	3.3500	3.6500	-2.926%	72	3,004	-84.932%
2026-07-14	3.4000	4.0600	3.3000	3.7600	+4.155%	294	3,000	-85.372%
2026-07-13	3.3000	3.7000	3.0500	3.6100	+20.333%	698	2,921	-84.765%
2026-07-10	3.0000	3.2500	2.9000	3.0000	-3.226%	62	2,668	-81.667%
2026-07-09	2.6900	3.1000	2.6500	3.1000	0.000%	43	2,648	-82.258%
2026-07-08	3.4000	3.4600	3.1000	3.1000	-14.127%	264	2,617	-82.258%
2026-07-07	3.2500	3.7500	3.2000	3.6100	+19.142%	622	2,524	-84.765%
2026-07-06	3.1700	3.1700	2.6700	3.0300	-22.704%	247	1,999	-81.848%
2026-07-02	3.0200	4.1300	2.9000	3.9200	+40.502%	129	1,748	-85.969%
2026-07-01	2.7400	3.0000	2.6900	2.7900	+12.955%	152	1,748	-80.287%
2026-06-30	2.4000	2.5000	2.4000	2.4700	+0.816%	41	1,668	-77.733%
2026-06-29	2.4400	2.6600	2.2700	2.4500	+0.823%	598	1,660	-77.551%
2026-06-26	2.5000	2.5000	2.2200	2.4300	+7.048%	423	1,148	-77.366%
2026-06-25	2.0900	2.2900	2.0000	2.2700	-0.873%	235	857	-75.771%
2026-06-24	2.0000	2.3000	1.9000	2.2900	+40.491%	89	764	-75.983%
2026-06-23	1.7700	1.7700	1.6000	1.6300	+6.536%	71	752	-66.258%
2026-06-22	1.3900	1.5300	1.3900	1.5300	-0.649%	3	759	-64.052%
2026-06-18	1.4000	1.5400	1.4000	1.5400	+6.944%	18	742	-64.286%
2026-06-17	1.4800	1.4900	1.4400	1.4400	+3.597%	22	742	-61.806%
2026-06-16	1.4900	1.4900	1.3900	1.3900	-2.797%	10	742	-60.432%
2026-06-15	1.5200	1.5200	1.3800	1.4300	-24.737%	23	739	-61.538%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-11.628%	5	735	-71.053%
2026-06-11	2.3000	2.3000	2.1500	2.1500	-14.000%	3	735	-74.419%
2026-06-10	2.2800	2.5000	2.1700	2.5000	+9.649%	6	735	-78.000%
2026-06-09	2.4400	2.4500	2.2800	2.2800	+18.135%	4	736	-75.877%
2026-06-08	1.9000	1.9300	1.8900	1.9300	-25.769%	106	735	-71.503%
2026-06-05	2.0000	2.6100	1.8500	2.6000	+45.251%	31	665	-78.846%
2026-06-04	1.7900	1.7900	1.7900	1.7900	+21.769%	1	657	-69.274%
2026-06-03	1.4400	1.4700	1.4400	1.4700	+1.379%	2	657	-62.585%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-6.452%	2	658	-62.069%
2026-06-01	1.6100	1.6200	1.5500	1.5500	-7.738%	6	658	-64.516%
2026-05-29	1.6400	1.7500	1.6000	1.6800	+7.692%	6	658	-67.262%
2026-05-28	1.6400	1.6500	1.4600	1.5600	+6.849%	27	659	-64.744%
2026-05-27	1.6200	1.7900	1.4500	1.4600	-18.889%	130	668	-62.329%
2026-05-26	1.6800	1.8000	1.6800	1.8000	-5.759%	3	667	-69.444%
2026-05-22	1.9000	1.9300	1.7600	1.9100	-1.036%	34	667	-71.204%
2026-05-21	2.0900	2.0900	1.8900	1.9300	-16.087%	103	664	-71.503%
2026-05-20	2.6300	2.6300	2.3000	2.3000	-17.857%	39	664	-76.087%
2026-05-19	2.7000	2.8900	2.7000	2.8000	+5.263%	6	687	-80.357%
2026-05-18	2.5000	2.6800	2.4200	2.6600	+24.883%	31	687	-79.323%
2026-05-15	2.0800	2.2000	1.5400	2.1300	+12.105%	15	687	-74.178%
2026-05-14	1.9500	1.9500	1.9000	1.9000	-7.317%	102	658	-71.053%
2026-05-13	2.2200	2.2200	2.0500	2.0500	-6.393%	8	739	-73.171%
2026-05-12	2.1600	2.2500	2.0000	2.1900	+9.500%	105	739	-74.886%
2026-05-11	2.2800	2.4400	1.9600	2.0000	+5.263%	13	739	-72.500%
2026-05-08	1.6000	2.0300	1.6000	1.9000	-15.556%	16	818	-71.053%
2026-05-07	1.9100	2.2500	1.9100	2.2500	+25.000%	21	808	-75.556%
2026-05-06	1.8900	1.8900	1.8000	1.8000	-20.000%	37	788	-69.444%
2026-05-05	2.2500	2.2500	2.2500	2.2500	-15.730%	1	760	-75.556%
2026-05-04	2.9100	2.9100	2.6700	2.6700	-16.563%	3	761	-79.401%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-11.846%	10	760	-82.813%
2026-04-30	3.7200	3.7200	3.6300	3.6300	-10.370%	6	760	-84.848%
2026-04-29	4.0000	4.0500	3.8500	4.0500	+8.871%	22	762	-86.420%
2026-04-28	3.7200	3.7200	3.7200	3.7200	+11.045%	2	760	-85.215%
2026-04-27	3.2000	3.3500	3.2000	3.3500	+10.197%	6	758	-83.582%
2026-04-24	2.8600	3.0500	2.8600	3.0400	-3.492%	8	754	-81.908%
2026-04-22	3.1000	3.1500	3.0500	3.1500	-8.696%	45	762	-82.540%
2026-04-21	3.3500	3.4500	3.3000	3.4500	+15.000%	32	793	-84.058%
2026-04-20	3.0500	3.1000	2.9100	3.0000	-1.639%	81	793	-81.667%
2026-04-17	3.0500	3.3000	2.9800	3.0500	-3.785%	109	791	-81.967%
2026-04-16	3.3000	3.5500	3.1500	3.1700	+0.635%	44	846	-82.650%
2026-04-15	3.2700	3.3200	3.1500	3.1500	-7.080%	28	846	-82.540%
2026-04-14	3.4500	3.4500	3.0500	3.3900	-18.313%	7	850	-83.776%
2026-04-13	4.3900	4.3900	4.1500	4.1500	-10.753%	6	848	-86.747%
2026-04-10	4.7500	4.7500	4.6500	4.6500	-10.577%	45	852	-88.172%
2026-04-09	5.3500	5.6500	5.1500	5.2000	-0.574%	118	831	-89.423%
2026-04-08	5.0000	5.2300	5.0000	5.2300	-13.411%	11	784	-89.484%
2026-04-06	6.0000	6.0400	5.9500	6.0400	-2.581%	7	793	-90.894%
2026-04-02	6.7000	6.7100	6.1500	6.2000	-1.587%	154	750	-91.129%
2026-04-01	6.1500	6.3000	6.1500	6.3000	+0.159%	12	750	-91.270%
2026-03-31	6.7500	7.1500	6.2900	6.2900	-13.241%	72	747	-91.256%
2026-03-30	6.5500	7.4000	6.5500	7.2500	+21.035%	71	782	-92.414%
2026-03-27	6.1000	6.3100	5.9900	5.9900	+5.830%	100	716	-90.818%
2026-03-26	5.0000	5.6600	5.0000	5.6600	+17.917%	286	708	-90.283%
2026-03-25	4.6700	4.8000	4.6700	4.8000	-4.950%	2	835	-88.542%
2026-03-24	5.0000	5.1000	4.9500	5.0500	+5.649%	122	834	-89.109%
2026-03-23	4.7000	4.7800	4.3000	4.7800	-16.140%	147	714	-88.494%
2026-03-20	5.7000	5.7000	5.7000	5.7000	+6.542%	1	683	-90.351%
2026-03-19	5.2500	5.3500	5.2500	5.3500	+5.941%	12	682	-89.720%
2026-03-18	5.0500	5.0500	5.0500	5.0500	+3.061%	8	671	-89.109%
2026-03-17	4.8500	4.9000	4.8000	4.9000	+1.031%	265	663	-88.776%
2026-03-16	5.4500	5.4500	4.8500	4.8500	-6.731%	8	407	-88.660%
2026-03-13	5.2000	5.2000	5.2000	5.2000	-18.110%	1	407	-89.423%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-2.308%	1	407	-91.339%
2026-03-09	6.7000	6.7000	6.5000	6.5000	0.000%	25	408	-91.538%
2026-03-06	6.4600	6.5000	6.2500	6.5000	+7.261%	19	407	-91.538%
2026-03-05	6.2400	6.2400	6.0600	6.0600	+2.712%	5	396	-90.924%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-9.231%	1	394	-90.678%
2026-03-03	6.3500	6.5000	6.3500	6.5000	+14.035%	3	395	-91.538%
2026-03-02	5.7000	5.7000	5.7000	5.7000	-5.000%	1	394	-90.351%
2026-02-27	5.6300	6.1500	5.6300	6.0000	+8.108%	18	395	-90.833%
2026-02-26	5.5500	5.5500	5.5500	5.5500	+3.933%	49	384	-90.090%
2026-02-24	5.5000	5.5000	5.3400	5.3400	-13.171%	8	335	-89.700%
2026-02-23	6.1500	6.1500	6.1500	6.1500	-1.600%	11	342	-91.057%
2026-02-20	5.8000	6.2800	5.8000	6.2500	-0.636%	20	333	-91.200%
2026-02-13	6.3300	6.3300	6.2900	6.2900	-6.119%	3	317	-91.256%
2026-02-12	6.5000	6.7000	6.5000	6.7000	+3.077%	6	317	-91.791%
2026-02-11	6.0500	6.5000	6.0500	6.5000	+12.069%	4	313	-91.538%
2026-02-10	5.8000	5.8000	5.8000	5.8000	-12.121%	1	314	-90.517%
2026-02-09	6.6000	6.6000	6.6000	6.6000	-2.077%	1	315	-91.667%
2026-02-06	5.8500	7.6000	5.8500	6.7400	-4.397%	107	316	-91.840%
2026-02-05	6.5200	7.1300	6.5200	7.0500	+13.710%	106	300	-92.199%
2026-02-04	5.4800	6.2000	5.4800	6.2000	+26.531%	7	194	-91.129%
2026-02-02	4.9000	4.9000	4.9000	4.9000	+6.522%	2	189	-88.776%
2026-01-30	4.6000	4.6000	4.6000	4.6000	+6.977%	5	189	-88.043%
2026-01-29	3.8800	4.4000	3.8800	4.3000	-2.050%	5	184	-87.209%
2026-01-27	4.6500	4.6500	4.3900	4.3900	+9.750%	2	188	-87.472%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-9.091%	10	187	-86.250%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+4.019%	20	187	-87.500%
2026-01-16	4.5000	4.5000	4.2000	4.2300	-7.642%	10	188	-86.998%
2026-01-15	4.5800	4.5800	4.5800	4.5800	-8.400%	1	188	-87.991%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-6.542%	1	189	-89.000%
2026-01-08	5.2000	5.3500	5.0500	5.3500	-6.957%	3	189	-89.720%
2026-01-07	5.7000	5.7500	5.6500	5.7500	+1.770%	4	187	-90.435%
2026-01-06	5.6500	5.6500	5.6500	5.6500	+8.445%	2	186	-90.265%
2026-01-05	5.2000	5.2100	5.2000	5.2100	-22.929%	27	186	-89.443%
2025-12-31	6.7600	6.7600	6.7600	6.7600	-1.744%	1	186	-91.864%
2025-12-30	6.8800	6.8800	6.8800	6.8800	+3.771%	2	186	-92.006%
2025-12-24	6.6300	6.6300	6.6300	6.6300	+1.221%	1	187	-91.704%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-0.758%	1	187	-91.603%
2025-12-22	6.5500	6.7000	6.5500	6.6000	-10.569%	32	187	-91.667%
2025-12-19	7.3800	7.3800	7.3800	7.3800	-11.191%	1	156	-92.547%
2025-12-17	8.4400	8.4400	8.3100	8.3100	-1.657%	2	156	-93.381%
2025-12-16	8.5300	8.9300	8.2500	8.4500	-1.170%	16	154	-93.491%
2025-12-15	8.3300	8.6400	8.3300	8.5500	+20.423%	11	156	-93.567%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+3.048%	31	155	-92.254%
2025-12-10	6.8900	6.8900	6.8900	6.8900	-3.501%	1	162	-92.017%
2025-12-05	7.1400	7.1400	7.1400	7.1400	-7.393%	1	161	-92.297%
2025-12-03	8.2100	8.2100	7.7100	7.7100	-1.154%	51	161	-92.866%
2025-12-02	6.9300	7.8000	6.9300	7.8000	+0.906%	3	112	-92.949%
2025-11-25	8.3100	8.3500	7.7300	7.7300	-11.657%	4	110	-92.885%
2025-11-21	8.8600	9.0200	8.7500	8.7500	+3.184%	25	109	-93.714%
2025-11-20	7.9000	8.4800	7.9000	8.4800	+4.305%	7	90	-93.514%
2025-11-19	8.1300	8.1300	8.1300	8.1300	+0.868%	1	83	-93.235%
2025-11-14	8.0600	8.0600	8.0600	8.0600	+6.053%	1	84	-93.176%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+10.787%	1	83	-92.763%
2025-11-12	6.8600	6.8600	6.8600	6.8600	+67.317%	1	83	-91.983%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-31.323%	6	82	-86.585%
2025-11-03	5.9700	5.9700	5.9700	5.9700	-2.131%	1	75	-90.787%
2025-10-28	6.1000	6.1000	6.1000	6.1000	-23.077%	31	75	-90.984%
2025-10-23	7.9300	7.9300	7.9300	7.9300	+13.286%	25	44	-93.064%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+12.903%	3	44	-92.143%
2025-10-14	6.2000	6.2000	6.2000	6.2000	-1.587%	30	44	-91.129%
2025-10-10	6.0000	6.3000	6.0000	6.3000	-4.545%	35	44	-91.270%
2025-10-09	6.6000	6.6000	6.6000	6.6000	-17.293%	1	11	-91.667%
2025-09-30	7.9800	7.9800	7.9800	7.9800	-6.884%	5	11	-93.108%
2025-09-29	8.5700	8.5700	8.5700	8.5700	-6.339%	5	12	-93.582%
2025-09-26	9.1500	9.1500	9.1500	9.1500	+13.665%	1	15	-93.989%
2025-09-25	7.9900	8.2000	7.9900	8.0500	-2.660%	14	16	-93.168%
2025-09-24	8.2700	8.2700	8.2700	8.2700	+2.099%	1	11	-93.349%
2025-09-23	8.1000	8.1000	8.1000	8.1000	+4.651%	3	10	-93.210%
2025-09-22	7.7400	7.7400	7.7400	7.7400	-1.652%	2	8	-92.894%
2025-09-19	8.0000	8.0000	7.8700	7.8700	-6.864%	6	6	-93.011%
2025-09-17	8.4500	8.4500	8.4500	8.4500	0.000%	5	5	-93.491%

.dark-mode .KcQyl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcQyl1{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P30IREN Sep 18 2026 30.00 Put (IREN260918P00030000)option OPRA

IREN20260918P30
IREN Sep 18 2026 30.00 Put (IREN260918P00030000)
option OPRA