Dark

IREN20260918P32
IREN Sep 18 2026 32.00 Put (IREN260918P00032000)
option OPRA

EOD

Aug 20, 2026

0.9500+4.396%(+0.0400)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8800	1.0000	0.7800	0.9500	+4.396%	88	7,902	0.000%
2026-08-19	0.9600	1.2700	0.7900	0.9100	-2.151%	190	7,889	+4.396%
2026-08-18	0.8000	1.0400	0.7300	0.9300	+30.986%	177	7,888	+2.151%
2026-08-17	0.7900	0.8000	0.5700	0.7100	-17.442%	82	7,889	+33.803%
2026-08-14	0.8100	0.9300	0.8000	0.8600	+3.614%	160	7,873	+10.465%
2026-08-13	0.9600	0.9600	0.6200	0.8300	-20.192%	3,454	7,750	+14.458%
2026-08-12	1.1800	1.2600	0.9800	1.0400	-39.181%	166	6,298	-8.654%
2026-08-11	1.9200	1.9200	1.6400	1.7100	-15.347%	148	6,296	-44.444%
2026-08-10	1.9800	2.2200	1.9200	2.0200	+1.000%	312	6,236	-52.970%
2026-08-07	2.4100	2.6100	2.0000	2.0000	-25.651%	158	6,083	-52.500%
2026-08-06	3.1500	3.1500	2.4300	2.6900	-2.888%	76	5,992	-64.684%
2026-08-05	2.6500	2.7900	2.5200	2.7700	-1.071%	54	5,974	-65.704%
2026-08-04	3.0200	3.0200	2.7000	2.8000	-10.543%	47	5,963	-66.071%
2026-08-03	3.4000	3.5700	3.0200	3.1300	-18.701%	89	5,960	-69.649%
2026-07-31	3.2000	4.3500	3.1600	3.8500	+0.785%	35	5,986	-75.325%
2026-07-30	4.6400	4.6400	3.8200	3.8200	-48.725%	447	5,980	-75.131%
2026-07-29	5.6500	7.4500	5.6500	7.4500	+39.775%	442	5,805	-87.248%
2026-07-28	5.6300	5.8500	5.3300	5.3300	+12.211%	11	5,717	-82.176%
2026-07-27	5.0000	5.1000	4.7500	4.7500	+2.371%	86	5,715	-80.000%
2026-07-24	4.0800	4.6400	4.0800	4.6400	+16.000%	111	5,692	-79.526%
2026-07-23	4.0500	4.0500	3.6700	4.0000	+2.041%	2,572	5,689	-76.250%
2026-07-22	3.9000	3.9700	3.5000	3.9200	-8.837%	2,048	3,365	-75.765%
2026-07-21	3.9500	4.3000	3.9500	4.3000	+2.381%	63	1,837	-77.907%
2026-07-20	4.7500	4.7800	4.1000	4.2000	-33.439%	32	1,804	-77.381%
2026-07-17	6.2500	6.4500	5.7900	6.3100	+14.727%	63	1,804	-84.945%
2026-07-16	5.2600	5.5900	5.1600	5.5000	+17.021%	140	1,779	-82.727%
2026-07-14	4.1500	4.7000	4.0000	4.7000	+6.818%	25	1,662	-79.787%
2026-07-13	4.0400	4.5500	4.0300	4.4000	+12.821%	49	1,653	-78.409%
2026-07-10	3.6000	3.9500	3.6000	3.9000	+8.635%	29	1,641	-75.641%
2026-07-09	3.2900	3.5900	3.2900	3.5900	-12.864%	32	1,657	-73.538%
2026-07-08	4.1200	4.1200	4.1200	4.1200	+12.877%	1	1,641	-76.942%
2026-07-06	3.7000	3.7000	3.5300	3.6500	-23.958%	17	1,640	-73.973%
2026-07-02	4.3500	4.8800	4.2600	4.8000	+43.284%	73	1,667	-80.208%
2026-07-01	3.3500	3.3500	3.3500	3.3500	+9.836%	3	1,667	-71.642%
2026-06-30	3.1000	3.1000	3.0500	3.0500	-0.327%	6	1,667	-68.852%
2026-06-29	2.8300	3.0700	2.8300	3.0600	+6.250%	5	1,664	-68.954%
2026-06-26	2.9800	2.9800	2.8800	2.8800	+11.628%	2	1,663	-67.014%
2026-06-25	2.5800	2.6400	2.5400	2.5800	-6.182%	111	1,662	-63.178%
2026-06-24	2.0600	2.7700	2.0600	2.7500	+41.753%	210	1,578	-65.455%
2026-06-23	1.7800	1.9900	1.7800	1.9400	+14.118%	143	1,415	-51.031%
2026-06-18	1.7000	1.7300	1.7000	1.7000	-2.299%	3	1,353	-44.118%
2026-06-16	1.7900	1.8200	1.7400	1.7400	-44.762%	4	1,353	-45.402%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+13.309%	4	1,351	-69.841%
2026-06-09	2.3300	2.7800	2.3300	2.7800	+18.803%	23	1,353	-65.827%
2026-06-08	2.2600	2.3700	2.2600	2.3400	-22.000%	33	1,350	-59.402%
2026-06-05	2.4600	3.0000	2.4600	3.0000	+48.515%	19	1,339	-68.333%
2026-06-03	2.0200	2.0200	2.0200	2.0200	+3.590%	2	1,329	-52.970%
2026-06-01	2.0000	2.0500	1.8500	1.9500	-1.015%	28	1,331	-51.282%
2026-05-28	1.9700	2.0400	1.8600	1.9700	-5.742%	51	1,331	-51.777%
2026-05-27	2.0000	2.0900	2.0000	2.0900	-2.336%	102	1,332	-54.545%
2026-05-26	2.0400	2.1600	2.0400	2.1400	-9.322%	7	1,232	-55.607%
2026-05-22	2.3200	2.4400	2.2000	2.3600	-5.600%	67	1,236	-59.746%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-11.661%	5	1,238	-62.000%
2026-05-20	3.1100	3.1100	2.7900	2.8300	-9.003%	46	1,238	-66.431%
2026-05-18	3.0000	3.1100	3.0000	3.1100	+17.803%	2	1,237	-69.453%
2026-05-15	2.6300	2.6500	2.6300	2.6400	-0.752%	4	1,237	-64.015%
2026-05-12	2.6600	2.6600	2.6600	2.6600	-7.317%	1	1,234	-64.286%
2026-05-11	2.8700	2.8700	2.8700	2.8700	+37.321%	1	1,234	-66.899%
2026-05-08	2.3200	2.3200	2.0900	2.0900	-22.878%	4	1,235	-54.545%
2026-05-07	2.7100	2.7100	2.7100	2.7100	+12.917%	3	1,239	-64.945%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-26.154%	1	1,239	-60.417%
2026-05-04	3.2500	3.3000	3.2500	3.2500	-17.722%	7	1,240	-70.769%
2026-05-01	3.9000	3.9500	3.9000	3.9500	-11.236%	3	1,247	-75.949%
2026-04-30	4.6000	4.6000	4.4500	4.4500	-6.513%	109	1,247	-78.652%
2026-04-29	4.6000	4.7600	4.6000	4.7600	+3.478%	3	1,324	-80.042%
2026-04-28	4.5900	4.6000	4.5900	4.6000	+17.647%	2	1,324	-79.348%
2026-04-27	3.7500	3.9100	3.7500	3.9100	+20.308%	32	1,323	-75.703%
2026-04-24	3.2500	3.2500	3.2500	3.2500	-13.333%	11	1,328	-70.769%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-6.250%	15	1,325	-74.667%
2026-04-21	3.7500	4.0500	3.7500	4.0000	+6.667%	10	1,318	-76.250%
2026-04-17	3.7500	3.7700	3.6500	3.7500	-3.846%	206	1,318	-74.667%
2026-04-16	3.9000	4.1800	3.8500	3.9000	+5.978%	42	1,235	-75.641%
2026-04-15	3.8700	3.8700	3.6800	3.6800	-8.229%	16	1,249	-74.185%
2026-04-14	4.1000	4.1000	4.0100	4.0100	-20.278%	3	1,255	-76.309%
2026-04-13	5.1400	5.1400	5.0300	5.0300	-10.179%	2	1,255	-81.113%
2026-04-10	5.6000	5.6000	5.5500	5.6000	-7.285%	46	1,255	-83.036%
2026-04-09	6.1000	6.1000	6.0400	6.0400	-1.789%	53	1,285	-84.272%
2026-04-08	5.7700	6.1500	5.7700	6.1500	-13.380%	14	1,291	-84.553%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,292	-86.620%
2026-04-02	7.2000	7.2000	7.2000	7.2000	-0.277%	1	1,294	-86.806%
2026-04-01	7.1500	7.2200	7.1500	7.2200	-7.436%	28	1,294	-86.842%
2026-03-31	7.8500	8.2000	7.7500	7.8000	-8.985%	44	1,279	-87.821%
2026-03-30	7.6500	8.5700	7.5500	8.5700	+17.882%	53	1,279	-88.915%
2026-03-27	7.1000	7.4000	7.0700	7.2700	+10.992%	136	1,261	-86.933%
2026-03-26	5.9500	6.5500	5.9300	6.5500	+16.964%	55	1,190	-85.496%
2026-03-23	5.4900	5.6000	5.4900	5.6000	-14.504%	3	1,189	-83.036%
2026-03-20	6.1500	6.5500	6.1500	6.5500	+4.800%	2	1,191	-85.496%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+11.607%	2	1,193	-84.800%
2026-03-18	5.8000	5.8500	5.6000	5.6000	-0.885%	91	1,191	-83.036%
2026-03-17	5.6500	5.6700	5.6000	5.6500	0.000%	27	1,159	-83.186%
2026-03-16	5.7600	5.7600	5.4500	5.6500	-9.888%	9	1,157	-83.186%
2026-03-13	6.2700	6.2700	6.2700	6.2700	-4.711%	1	1,160	-84.848%
2026-03-11	6.5900	6.5900	6.5800	6.5800	-8.611%	2	1,160	-85.562%
2026-03-10	7.2000	7.2000	7.2000	7.2000	-6.494%	1	1,161	-86.806%
2026-03-09	7.9100	7.9100	7.7000	7.7000	-6.098%	4	1,160	-87.662%
2026-03-06	7.4300	8.2000	7.4300	8.2000	+11.565%	10	1,156	-88.415%
2026-03-04	7.3500	7.3500	7.3500	7.3500	+11.364%	5	1,156	-87.075%
2026-03-03	6.6000	6.6000	6.6000	6.6000	+6.969%	2	1,154	-85.606%
2026-02-25	6.1700	6.1700	6.1700	6.1700	-27.836%	1	1,152	-84.603%
2026-02-05	8.8000	8.8000	8.5500	8.5500	+21.277%	18	1,152	-88.889%
2026-02-04	7.3300	7.3300	7.0500	7.0500	+32.270%	3	1,141	-86.525%
2026-02-03	5.3300	5.3300	5.3300	5.3300	-0.374%	1	1,138	-82.176%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+18.102%	1	1,138	-82.243%
2026-01-28	4.5300	4.5300	4.5300	4.5300	-19.823%	2	1,137	-79.029%
2026-01-21	4.8400	5.7000	4.8400	5.6500	-34.226%	112	1,137	-83.186%
2025-12-19	8.5900	8.5900	8.5900	8.5900	-8.617%	2	1,035	-88.941%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-0.212%	10	1,037	-89.894%
2025-12-17	8.9900	9.4200	8.9900	9.4200	-4.656%	4	1,047	-89.915%
2025-12-16	9.8800	9.8800	9.8800	9.8800	+14.884%	10	1,045	-90.385%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+12.272%	10	1,035	-88.953%
2025-12-09	7.6000	7.6600	7.5900	7.6600	-9.988%	4	1,025	-87.598%
2025-12-03	8.5100	8.5100	8.5100	8.5100	-3.075%	1,000	23	-88.837%
2025-12-02	8.8600	8.8600	8.7800	8.7800	-11.936%	2	23	-89.180%
2025-10-02	9.9700	9.9700	9.9700	9.9700	+21.585%	20	22	-90.471%
2025-09-24	8.2000	8.2000	8.2000	8.2000	-6.712%	20	24	-88.415%
2025-09-23	8.7900	8.7900	8.7900	8.7900	-0.902%	2	4	-89.192%
2025-09-22	8.8700	8.8700	8.8700	8.8700	0.000%	2	2	-89.290%

.dark-mode .TJ9JRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ9JRg{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P32IREN Sep 18 2026 32.00 Put (IREN260918P00032000)option OPRA

IREN20260918P32
IREN Sep 18 2026 32.00 Put (IREN260918P00032000)
option OPRA