Dark

IREN20260918P35
IREN Sep 18 2026 35.00 Put (IREN260918P00035000)
option OPRA

EOD

Aug 20, 2026

1.52-0.654%(-0.01)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5600	1.8000	1.4000	1.5200	-0.654%	268	6,630	0.000%
2026-08-19	1.8000	2.2300	1.4100	1.5300	-8.383%	891	6,487	-0.654%
2026-08-18	1.4500	1.7700	1.2600	1.6700	+34.677%	1,933	6,339	-8.982%
2026-08-17	1.2800	1.4200	1.0500	1.2400	-15.646%	325	5,629	+22.581%
2026-08-14	1.6000	1.6000	1.3000	1.4700	-3.289%	362	5,438	+3.401%
2026-08-13	1.3500	1.6000	1.0600	1.5200	-10.059%	350	5,353	0.000%
2026-08-12	2.4600	2.4600	1.6400	1.6900	-38.989%	338	5,385	-10.059%
2026-08-11	2.9200	2.9200	2.6000	2.7700	-14.769%	144	5,427	-45.126%
2026-08-10	2.9300	3.4000	2.9000	3.2500	+8.333%	408	5,421	-53.231%
2026-08-07	3.5800	4.1700	3.0000	3.0000	-25.000%	342	5,279	-49.333%
2026-08-06	4.5000	4.5600	3.5000	4.0000	-1.235%	125	5,253	-62.000%
2026-08-05	3.9000	4.0500	3.6000	4.0500	+2.532%	211	5,205	-62.469%
2026-08-04	4.3500	4.3500	3.7600	3.9500	-9.404%	139	5,184	-61.519%
2026-08-03	5.4500	5.5500	4.2000	4.3600	-18.199%	137	5,206	-65.138%
2026-07-31	4.0500	5.9000	4.0500	5.3300	+6.600%	674	5,177	-71.482%
2026-07-30	7.8500	7.8900	5.0000	5.0000	-47.424%	598	5,102	-69.600%
2026-07-29	6.9200	9.5100	6.9200	9.5100	+34.703%	387	5,609	-84.017%
2026-07-28	7.1100	7.5900	6.7200	7.0600	+11.532%	111	5,666	-78.470%
2026-07-27	5.9000	6.7400	5.9000	6.3300	+3.770%	695	5,636	-75.987%
2026-07-24	5.5000	6.1000	5.0500	6.1000	+20.792%	77	6,249	-75.082%
2026-07-23	5.0300	5.2200	4.7000	5.0500	-0.786%	50	6,233	-69.901%
2026-07-22	5.3800	5.3800	4.6300	5.0900	-3.962%	124	6,230	-70.138%
2026-07-21	5.4000	5.4900	5.0000	5.3000	-7.018%	1,417	6,306	-71.321%
2026-07-20	7.1000	7.1000	5.4000	5.7000	-27.848%	96	5,670	-73.333%
2026-07-17	7.8500	8.2500	7.4000	7.9000	+8.815%	421	5,697	-80.759%
2026-07-16	6.3000	7.3200	6.3000	7.2600	+27.368%	242	5,524	-79.063%
2026-07-15	5.6000	5.7100	5.3300	5.7000	-4.841%	40	5,446	-73.333%
2026-07-14	5.7500	6.3900	5.7500	5.9900	+2.921%	69	5,435	-74.624%
2026-07-13	5.1500	5.9500	5.0500	5.8200	+16.400%	24	5,411	-73.883%
2026-07-10	5.0700	5.2800	4.7000	5.0000	0.000%	99	5,398	-69.600%
2026-07-09	4.4000	5.0000	4.4000	5.0000	+0.806%	51	5,362	-69.600%
2026-07-08	5.1000	5.5000	4.9600	4.9600	-8.991%	34	5,356	-69.355%
2026-07-07	5.4900	6.0000	5.3600	5.4500	+11.680%	53	5,357	-72.110%
2026-07-06	5.1000	5.1000	4.5500	4.8800	-21.290%	107	5,321	-68.852%
2026-07-02	4.8000	6.5000	4.6000	6.2000	+35.076%	670	4,923	-75.484%
2026-07-01	4.6700	4.9200	4.3500	4.5900	+11.951%	1,384	4,923	-66.885%
2026-06-30	4.2500	4.2500	3.9000	4.1000	+5.943%	103	3,562	-62.927%
2026-06-29	3.9500	4.4600	3.8500	3.8700	-5.379%	109	3,492	-60.724%
2026-06-26	4.2500	4.2500	3.7100	4.0900	+16.193%	16	3,408	-62.836%
2026-06-25	3.5000	3.6200	3.4700	3.5200	-3.562%	5	3,398	-56.818%
2026-06-24	2.7300	3.8000	2.7300	3.6500	+33.700%	28	3,399	-58.356%
2026-06-23	2.6400	2.8500	2.5300	2.7300	+9.200%	304	3,385	-44.322%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+10.132%	1	3,273	-39.200%
2026-06-18	2.3000	2.3300	2.1500	2.2700	-0.873%	43	3,235	-33.040%
2026-06-17	2.2100	2.3800	2.2100	2.2900	+0.881%	54	3,235	-33.624%
2026-06-16	2.3500	2.4300	2.2700	2.2700	-2.991%	244	3,235	-33.040%
2026-06-15	2.4500	2.4500	2.1600	2.3400	-16.726%	43	3,128	-35.043%
2026-06-12	3.0000	3.0000	2.8100	2.8100	-17.109%	20	3,106	-45.907%
2026-06-11	3.9500	3.9500	3.3900	3.3900	-17.317%	9	3,121	-55.162%
2026-06-10	3.5200	4.1200	3.5000	4.1000	+12.329%	110	3,122	-62.927%
2026-06-09	3.0000	3.9000	2.8000	3.6500	+19.672%	195	3,158	-58.356%
2026-06-08	3.0500	3.1300	3.0400	3.0500	-27.381%	74	2,996	-50.164%
2026-06-05	3.1600	4.2000	3.1600	4.2000	+53.285%	53	2,973	-63.810%
2026-06-04	2.7400	2.7400	2.7400	2.7400	+14.167%	3	2,954	-44.526%
2026-06-03	2.3100	2.5200	2.2700	2.4000	-0.826%	22	2,951	-36.667%
2026-06-02	2.4000	2.4800	2.4000	2.4200	-5.837%	66	2,951	-37.190%
2026-06-01	2.8300	2.8300	2.5700	2.5700	-3.745%	17	2,916	-40.856%
2026-05-29	2.6700	2.6700	2.6700	2.6700	-2.909%	4	2,906	-43.071%
2026-05-28	2.4700	2.7500	2.4700	2.7500	+9.127%	9	2,908	-44.727%
2026-05-27	2.6400	2.8000	2.5100	2.5200	-9.025%	131	2,911	-39.683%
2026-05-26	2.8100	2.8100	2.7400	2.7700	-11.502%	3	2,877	-45.126%
2026-05-22	3.1300	3.1300	3.1300	3.1300	-2.188%	1	2,877	-51.438%
2026-05-21	3.3000	3.4100	3.2000	3.2000	-13.514%	30	2,876	-52.500%
2026-05-20	3.7500	4.3500	3.7000	3.7000	-19.214%	14	2,876	-58.919%
2026-05-19	4.3500	4.8000	4.3000	4.5800	+11.707%	32	2,872	-66.812%
2026-05-18	3.9000	4.3000	3.9000	4.1000	+16.477%	286	2,872	-62.927%
2026-05-15	3.4100	3.6500	3.0500	3.5200	+11.746%	37	2,872	-56.818%
2026-05-14	3.1000	3.2600	3.0700	3.1500	-7.353%	38	2,708	-51.746%
2026-05-13	3.0600	3.7000	3.0600	3.4000	-1.449%	357	2,474	-55.294%
2026-05-12	3.6000	3.8000	3.2000	3.4500	-8.245%	87	2,474	-55.942%
2026-05-11	3.1000	3.8200	3.1000	3.7600	+21.290%	35	2,474	-59.574%
2026-05-08	3.0900	3.1000	3.0800	3.1000	-8.824%	6	2,416	-50.968%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+14.094%	1	2,418	-55.294%
2026-05-06	3.2300	3.2500	2.9000	2.9800	-17.222%	26	2,418	-48.993%
2026-05-05	3.8500	3.8600	3.5000	3.6000	-16.279%	31	2,427	-57.778%
2026-05-04	4.9000	4.9000	4.3000	4.3000	-21.101%	12	2,424	-64.651%
2026-04-30	5.4500	5.4500	5.4500	5.4500	-9.167%	1	2,434	-72.110%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+3.806%	5	2,435	-74.667%
2026-04-28	5.0000	5.9500	5.0000	5.7800	+17.959%	38	2,430	-73.702%
2026-04-27	5.0000	5.0500	4.9000	4.9000	+10.112%	42	2,424	-68.980%
2026-04-24	4.3500	4.5500	4.3000	4.4500	+1.136%	37	2,398	-65.843%
2026-04-23	4.6000	4.6000	4.0500	4.4000	-13.556%	38	2,392	-65.455%
2026-04-21	4.8000	5.1500	4.8000	5.0900	+9.935%	10	2,413	-70.138%
2026-04-20	4.5500	4.6500	4.5500	4.6300	-3.542%	3	2,417	-67.171%
2026-04-17	4.7500	4.8500	4.7000	4.8000	-4.000%	8	2,415	-68.333%
2026-04-16	5.2500	5.3500	5.0000	5.0000	+0.604%	37	2,415	-69.600%
2026-04-15	5.0000	5.1500	4.9100	4.9700	-3.495%	72	2,431	-69.416%
2026-04-14	5.5300	5.5300	5.0500	5.1500	-18.124%	61	2,443	-70.485%
2026-04-13	6.4500	6.5400	6.2300	6.2900	-7.500%	52	2,441	-75.835%
2026-04-10	7.1000	7.1000	6.8000	6.8000	-11.688%	6	2,479	-77.647%
2026-04-09	7.6500	7.7000	7.5000	7.7000	-1.282%	8	2,478	-80.260%
2026-04-08	7.5000	7.8000	7.5000	7.8000	-9.827%	24	2,486	-80.513%
2026-04-07	9.2000	9.2500	8.6500	8.6500	-1.143%	15	2,488	-82.428%
2026-04-06	8.6700	8.7500	8.6000	8.7500	-3.315%	25	2,486	-82.629%
2026-04-02	9.0500	9.0500	9.0500	9.0500	+0.556%	4	2,489	-83.204%
2026-04-01	8.9000	9.0000	8.7500	9.0000	-5.561%	25	2,489	-83.111%
2026-03-31	9.7400	9.9800	9.5300	9.5300	-9.583%	6	2,479	-84.050%
2026-03-30	8.9500	10.5400	8.9500	10.5400	+18.161%	551	2,478	-85.579%
2026-03-27	8.3300	9.3000	8.3300	8.9200	+11.640%	1,056	2,024	-82.960%
2026-03-26	7.4500	8.1300	7.4500	7.9900	+18.370%	37	1,293	-80.976%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-5.858%	5	1,303	-77.481%
2026-03-23	6.6000	7.1700	6.6000	7.1700	-8.077%	79	1,303	-78.801%
2026-03-19	7.6000	7.8000	7.6000	7.8000	+9.091%	6	1,331	-80.513%
2026-03-18	7.3500	7.3500	7.1500	7.1500	+1.418%	119	1,327	-78.741%
2026-03-17	6.9500	7.0500	6.9500	7.0500	+3.676%	20	1,270	-78.440%
2026-03-16	7.0000	7.0000	6.7300	6.8000	-12.258%	51	1,257	-77.647%
2026-03-13	7.3500	7.7500	7.3500	7.7500	-1.022%	31	1,265	-80.387%
2026-03-12	8.4000	8.4000	7.8300	7.8300	0.000%	15	1,267	-80.587%
2026-03-11	8.6700	8.6700	7.5500	7.8300	-10.000%	13	1,276	-80.587%
2026-03-10	8.5200	8.7000	8.5200	8.7000	-6.452%	2	1,274	-82.529%
2026-03-09	9.3000	9.4300	9.3000	9.3000	-1.064%	13	1,272	-83.656%
2026-03-06	8.8000	9.4000	8.8000	9.4000	+16.770%	15	1,262	-83.830%
2026-03-05	8.0500	8.0500	8.0500	8.0500	+5.366%	15	1,251	-81.118%
2026-03-04	8.2000	8.2000	7.5100	7.6400	-10.118%	32	1,251	-80.105%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-0.352%	1	1,238	-82.118%
2026-02-27	8.4500	8.7000	8.4500	8.5300	+13.130%	6	1,238	-82.181%
2026-02-25	7.5700	7.5700	7.5400	7.5400	-11.190%	8	1,240	-79.841%
2026-02-23	8.7000	8.8600	8.4900	8.4900	+3.663%	6	1,240	-82.097%
2026-02-18	8.8700	8.8700	8.1900	8.1900	-9.000%	9	1,240	-81.441%
2026-02-17	9.2100	9.2100	9.0000	9.0000	-4.762%	2	1,241	-83.111%
2026-02-12	9.2300	9.4700	9.1300	9.4500	+8.000%	60	1,242	-83.915%
2026-02-11	8.4500	8.9700	8.4500	8.7500	+4.167%	40	1,296	-82.629%
2026-02-10	8.0000	8.4000	8.0000	8.4000	+5.395%	8	1,262	-81.905%
2026-02-09	7.9700	7.9700	7.9700	7.9700	-12.031%	1	1,256	-80.928%
2026-02-06	9.8100	9.8100	8.8000	9.0600	-10.474%	101	1,256	-83.223%
2026-02-05	8.7900	10.1200	8.7900	10.1200	+11.700%	369	1,228	-84.980%
2026-02-04	8.7100	9.1500	8.7100	9.0600	+35.224%	20	1,062	-83.223%
2026-02-02	7.1900	7.1900	6.7000	6.7000	+3.876%	2	1,061	-77.313%
2026-01-30	6.5000	6.5500	6.3500	6.4500	+11.207%	150	1,063	-76.434%
2026-01-29	5.9500	6.1000	5.8000	5.8000	+5.839%	4	972	-73.793%
2026-01-28	5.5800	5.5800	5.4800	5.4800	-8.667%	50	971	-72.263%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-3.382%	1	956	-74.667%
2026-01-23	6.3600	6.3600	6.2000	6.2100	-4.019%	4	956	-75.523%
2026-01-20	7.4000	7.4000	6.0500	6.4700	+8.557%	3	956	-76.507%
2026-01-16	6.4500	6.4800	5.6500	5.9600	-8.449%	1,010	1,320	-74.497%
2026-01-15	6.5100	6.5100	6.5100	6.5100	-0.611%	1	1,320	-76.651%
2026-01-14	6.3900	6.5500	6.3900	6.5500	0.000%	2	1,319	-76.794%
2026-01-13	6.8100	6.8100	6.5500	6.5500	-7.092%	2	1,320	-76.794%
2026-01-12	7.2200	7.2300	6.9800	7.0500	-1.399%	14	1,319	-78.440%
2026-01-09	7.7200	7.7200	7.1500	7.1500	-7.143%	2	1,311	-78.741%
2026-01-08	8.0500	8.0500	7.7000	7.7000	-6.098%	3	1,311	-80.260%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+9.333%	2	1,313	-81.463%
2026-01-06	7.0900	7.5000	7.0900	7.5000	+2.180%	3	1,311	-79.733%
2026-01-05	7.9100	7.9100	7.3400	7.3400	-12.619%	35	1,339	-79.292%
2026-01-02	9.1500	9.1500	8.4000	8.4000	-11.111%	35	1,339	-81.905%
2025-12-31	9.5000	9.5000	9.4500	9.4500	+7.754%	9	1,309	-83.915%
2025-12-24	9.1000	9.1000	8.7700	8.7700	-3.626%	11	1,308	-82.668%
2025-12-23	9.1000	9.1000	9.1000	9.1000	-1.087%	2	1,308	-83.297%
2025-12-22	9.0500	9.2000	9.0500	9.2000	-11.368%	186	1,131	-83.478%
2025-12-19	10.8500	10.8500	10.3800	10.3800	-12.331%	2	1,131	-85.356%
2025-12-17	11.0000	12.0000	10.9000	11.8400	+4.872%	16	1,131	-87.162%
2025-12-16	11.5000	11.9000	11.2900	11.2900	-0.088%	29	1,116	-86.537%
2025-12-15	11.2500	11.4000	11.2000	11.3000	+14.141%	17	1,090	-86.549%
2025-12-12	9.9000	9.9000	9.9000	9.9000	+1.538%	6	1,073	-84.646%
2025-12-11	9.6400	9.8600	9.6400	9.7500	-0.205%	1,001	1,070	-84.410%
2025-12-10	9.7700	9.7700	9.7700	9.7700	+7.363%	55	139	-84.442%
2025-12-09	9.1900	9.2000	9.1000	9.1000	-3.499%	4	84	-83.297%
2025-12-08	9.7600	9.7600	9.4300	9.4300	-5.700%	2	86	-83.881%
2025-12-04	10.0000	10.0000	10.0000	10.0000	0.000%	1	87	-84.800%
2025-12-03	11.0500	11.0500	10.0000	10.0000	-7.407%	6	86	-84.800%
2025-12-02	9.9000	10.8000	9.9000	10.8000	+9.091%	7	81	-85.926%
2025-11-26	9.9000	9.9000	9.9000	9.9000	-6.604%	10	80	-84.646%
2025-11-25	10.6000	10.6000	10.6000	10.6000	+2.813%	21	80	-85.660%
2025-11-24	10.7800	10.7800	10.3100	10.3100	-10.348%	2	74	-85.257%
2025-11-21	11.5000	11.5000	11.5000	11.5000	+5.505%	2	72	-86.783%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+2.540%	4	70	-86.055%
2025-11-17	12.0000	12.0000	10.6300	10.6300	+5.982%	4	74	-85.701%
2025-11-13	10.0300	10.0300	10.0300	10.0300	+15.023%	10	74	-84.845%
2025-11-11	8.7200	8.7200	8.7200	8.7200	+5.697%	1	63	-82.569%
2025-11-10	8.2500	8.2500	8.2500	8.2500	+2.484%	1	63	-81.576%
2025-11-04	7.9500	8.0500	7.9500	8.0500	+0.124%	5	63	-81.118%
2025-11-03	8.0400	8.0400	8.0400	8.0400	-10.168%	1	57	-81.095%
2025-10-27	8.9500	8.9500	8.9500	8.9500	-3.034%	1	56	-83.017%
2025-10-24	9.7000	9.7000	9.2300	9.2300	-6.768%	4	56	-83.532%
2025-10-23	10.0000	10.2000	9.9000	9.9000	-0.503%	55	54	-84.646%
2025-10-21	9.9500	9.9500	9.9500	9.9500	+3.109%	1	87	-84.724%
2025-10-20	9.6600	9.6700	9.6500	9.6500	-3.980%	12	86	-84.249%
2025-10-17	9.9000	10.0500	9.9000	10.0500	+13.559%	40	77	-84.876%
2025-10-15	8.4500	8.8500	7.6500	8.8500	+15.686%	60	57	-82.825%
2025-10-10	7.6500	7.6500	7.6500	7.6500	-14.045%	3	6	-80.131%
2025-10-09	8.9000	8.9000	8.9000	8.9000	-19.091%	2	4	-82.921%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-2.309%	1	4	-86.182%
2025-10-01	11.2600	11.2600	11.2600	11.2600	-10.279%	1	5	-86.501%
2025-09-26	12.0500	12.5500	12.0500	12.5500	+19.638%	2	5	-87.888%
2025-09-24	10.4900	10.4900	10.4900	10.4900	-6.339%	1	4	-85.510%
2025-09-15	11.5500	11.5500	11.2000	11.2000	-17.949%	3	4	-86.429%
2025-09-09	13.6000	13.6500	13.6000	13.6500	0.000%	2	2	-88.864%

.dark-mode .m18l9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m18l9q{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P35IREN Sep 18 2026 35.00 Put (IREN260918P00035000)option OPRA

IREN20260918P35
IREN Sep 18 2026 35.00 Put (IREN260918P00035000)
option OPRA