Dark

IREN20260918P37
IREN Sep 18 2026 37.00 Put (IREN260918P00037000)
option OPRA

EOD

Aug 20, 2026

2.13-4.054%(-0.09)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1000	2.5100	2.0300	2.1300	-4.054%	109	2,615	0.000%
2026-08-19	2.5000	2.9400	2.0100	2.2200	-3.478%	105	2,572	-4.054%
2026-08-18	1.9600	2.4400	1.7600	2.3000	+32.184%	210	2,517	-7.391%
2026-08-17	1.9100	2.0000	1.4500	1.7400	-13.861%	129	2,432	+22.414%
2026-08-14	2.1400	2.2400	1.7400	2.0200	-4.265%	98	2,361	+5.446%
2026-08-13	1.8200	2.1700	1.4200	2.1100	-9.442%	219	2,317	+0.948%
2026-08-12	2.5500	2.8100	2.1900	2.3300	-33.429%	161	2,231	-8.584%
2026-08-11	3.7300	3.9000	3.4500	3.5000	-14.634%	251	2,237	-39.143%
2026-08-10	4.0400	4.2000	3.7500	4.1000	+1.990%	106	2,133	-48.049%
2026-08-07	4.9500	5.1500	4.0200	4.0200	-14.468%	25	2,117	-47.015%
2026-08-06	5.4500	5.4500	4.4000	4.7000	-5.051%	43	2,114	-54.681%
2026-08-05	5.1000	5.1000	4.5000	4.9500	+4.651%	193	2,104	-56.970%
2026-08-04	4.8500	5.1000	4.6500	4.7300	-9.733%	52	2,084	-54.968%
2026-08-03	6.7500	6.7500	5.1400	5.2400	-18.125%	91	2,069	-59.351%
2026-07-31	5.1500	7.0200	5.1500	6.4000	+1.749%	112	2,068	-66.719%
2026-07-30	8.5000	8.5000	6.2100	6.2900	-36.593%	200	2,025	-66.137%
2026-07-29	8.5000	10.2300	8.5000	9.9200	+17.815%	23	2,000	-78.528%
2026-07-28	8.2700	8.8000	7.9900	8.4200	+13.324%	20	1,991	-74.703%
2026-07-27	6.8700	7.7500	6.8700	7.4300	+5.390%	26	1,990	-71.332%
2026-07-24	6.2900	7.1000	6.2900	7.0500	+17.110%	397	1,983	-69.787%
2026-07-23	5.6700	6.0500	5.6700	6.0200	+0.333%	42	1,745	-64.618%
2026-07-22	5.5400	6.0000	5.4700	6.0000	+1.351%	34	1,743	-64.500%
2026-07-21	6.1300	6.1300	5.9200	5.9200	-14.203%	62	1,741	-64.020%
2026-07-20	7.1800	7.1800	6.9000	6.9000	-25.000%	3	1,735	-69.130%
2026-07-17	8.9400	9.5500	8.8500	9.2000	+12.607%	51	1,738	-76.848%
2026-07-16	7.2500	8.3700	7.2000	8.1700	+21.037%	24	1,747	-73.929%
2026-07-15	6.7000	6.8100	6.4200	6.7500	-1.603%	26	1,750	-68.444%
2026-07-14	7.1000	7.5000	6.8600	6.8600	+1.329%	11	1,738	-68.950%
2026-07-13	6.5000	6.9500	6.5000	6.7700	+14.358%	10	1,734	-68.538%
2026-07-10	5.9200	5.9200	5.9200	5.9200	+6.667%	1	1,732	-64.020%
2026-07-09	5.5400	5.5700	5.5400	5.5500	-11.905%	18	1,732	-61.622%
2026-07-08	6.3000	6.3000	6.3000	6.3000	-3.522%	1	1,728	-66.190%
2026-07-07	6.4100	6.8500	6.4100	6.5300	+15.575%	12	1,728	-67.381%
2026-07-06	5.5600	6.6300	5.3100	5.6500	-22.603%	14	1,717	-62.301%
2026-07-02	5.5700	7.5700	5.5700	7.3000	+35.688%	13	1,716	-70.822%
2026-07-01	5.4000	5.5700	5.3200	5.3800	+10.472%	5	1,716	-60.409%
2026-06-30	4.8400	4.9200	4.8400	4.8700	-0.612%	5	1,713	-56.263%
2026-06-29	4.7500	4.9000	4.7500	4.9000	+11.617%	20	1,713	-56.531%
2026-06-26	4.8000	4.8000	4.3900	4.3900	0.000%	7	1,709	-51.481%
2026-06-25	4.6500	4.6500	4.3900	4.3900	+25.429%	252	1,706	-51.481%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+9.375%	3	1,618	-39.143%
2026-06-23	3.0500	3.2500	3.0500	3.2000	+17.647%	185	1,618	-33.438%
2026-06-22	2.6900	2.7200	2.6900	2.7200	-9.333%	177	1,473	-21.691%
2026-06-18	2.7500	3.0000	2.6200	3.0000	+0.334%	61	1,267	-29.000%
2026-06-17	2.6300	3.0000	2.6300	2.9900	+4.912%	40	1,267	-28.763%
2026-06-15	3.0500	3.0500	2.7000	2.8500	-13.636%	35	1,267	-25.263%
2026-06-12	3.4200	3.4200	3.3000	3.3000	-19.512%	1,002	1,246	-35.455%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+11.111%	111	447	-48.049%
2026-06-08	4.0500	4.0500	3.6400	3.6900	+10.811%	30	544	-42.276%
2026-06-04	3.3300	3.3300	3.3300	3.3300	+21.091%	3	544	-36.036%
2026-06-03	2.7500	2.7500	2.7500	2.7500	-1.079%	1	543	-22.545%
2026-06-02	2.9700	2.9700	2.7000	2.7800	-6.711%	12	543	-23.381%
2026-06-01	2.9800	2.9800	2.9800	2.9800	-1.325%	6	539	-28.523%
2026-05-28	3.1000	3.1000	3.0200	3.0200	-4.127%	2	539	-29.470%
2026-05-27	3.1400	3.1500	3.1400	3.1500	-13.699%	5	539	-32.381%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-7.595%	2	541	-41.644%
2026-05-21	4.1000	4.1000	3.9500	3.9500	-28.700%	12	541	-46.076%
2026-05-19	5.6000	5.6000	5.1000	5.5400	+11.919%	72	541	-61.552%
2026-05-18	4.9500	4.9500	4.9500	4.9500	+17.577%	7	550	-56.970%
2026-05-15	4.2100	4.2100	4.2000	4.2100	+10.789%	3	550	-49.406%
2026-05-14	3.8000	3.8000	3.7500	3.8000	-10.588%	23	542	-43.947%
2026-05-12	4.2400	4.2500	4.2400	4.2500	+25.000%	77	524	-49.882%
2026-05-06	3.7000	3.7000	3.4000	3.4000	-22.902%	11	524	-37.353%
2026-05-05	4.5000	4.5500	4.4100	4.4100	-12.673%	3	524	-51.701%
2026-05-04	5.0000	5.0500	4.9500	5.0500	-14.552%	65	523	-57.822%
2026-05-01	5.9000	5.9200	5.8500	5.9100	-12.832%	24	525	-63.959%
2026-04-28	6.7700	6.8000	6.7000	6.7800	+14.915%	18	525	-68.584%
2026-04-27	5.5000	5.9000	5.5000	5.9000	+11.321%	90	527	-63.898%
2026-04-24	5.0000	5.3500	5.0000	5.3000	+2.913%	221	586	-59.811%
2026-04-23	5.3500	5.5500	5.0000	5.1500	-17.600%	8	451	-58.641%
2026-04-21	5.6800	6.2500	5.6800	6.2500	+15.314%	10	454	-65.920%
2026-04-20	5.4600	5.4600	5.4200	5.4200	-2.342%	6	459	-60.701%
2026-04-17	5.5000	5.6500	5.4500	5.5500	-1.770%	39	463	-61.622%
2026-04-16	6.2000	6.2500	5.5000	5.6500	-5.833%	37	467	-62.301%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+0.503%	1	494	-64.500%
2026-04-14	6.0000	6.0000	5.9700	5.9700	-14.714%	5	493	-64.322%
2026-04-13	7.8500	7.8500	7.0000	7.0000	-14.634%	8	489	-69.571%
2026-04-10	8.1500	8.2000	8.1500	8.2000	-8.380%	4	496	-74.024%
2026-04-09	8.9000	9.0400	8.7300	8.9500	+1.244%	30	494	-76.201%
2026-04-08	8.8000	8.8400	8.8000	8.8400	-8.866%	17	505	-75.905%
2026-04-07	10.1100	10.5400	9.7000	9.7000	-2.513%	13	489	-78.041%
2026-04-06	9.9300	9.9500	9.9100	9.9500	-4.327%	6	498	-78.593%
2026-04-02	10.2500	10.4000	10.2500	10.4000	+1.463%	2	501	-79.519%
2026-04-01	10.1200	10.2500	9.9700	10.2500	-0.485%	42	501	-79.220%
2026-03-31	10.9800	10.9800	10.3000	10.3000	-6.449%	22	482	-79.320%
2026-03-30	10.1500	11.0100	10.1500	11.0100	+7.415%	9	481	-80.654%
2026-03-27	9.9500	10.3700	9.9500	10.2500	+11.413%	8	479	-79.220%
2026-03-26	8.8000	9.3000	8.8000	9.2000	+14.286%	7	483	-76.848%
2026-03-25	7.9100	8.0500	7.9100	8.0500	-0.494%	128	481	-73.540%
2026-03-23	7.5000	8.0900	7.5000	8.0900	-9.101%	42	372	-73.671%
2026-03-20	8.9000	8.9000	8.9000	8.9000	+1.367%	10	373	-76.067%
2026-03-19	8.7800	8.7800	8.7800	8.7800	+6.424%	1	363	-75.740%
2026-03-18	8.2500	8.2500	8.2500	8.2500	+3.904%	7	363	-74.182%
2026-03-17	7.8500	8.0500	7.8500	7.9400	0.000%	171	356	-73.174%
2026-03-16	7.7000	7.9400	7.7000	7.9400	-10.787%	21	224	-73.174%
2026-03-12	9.2500	9.2500	8.9000	8.9000	-1.766%	29	226	-76.067%
2026-03-11	9.0700	9.0700	9.0600	9.0600	-6.598%	10	199	-76.490%
2026-03-10	9.7000	9.7000	9.7000	9.7000	-7.619%	2	203	-78.041%
2026-03-09	10.5000	10.5000	10.5000	10.5000	+7.143%	2	203	-79.714%
2026-03-06	9.9500	9.9500	9.8000	9.8000	-2.488%	11	203	-78.265%
2026-03-05	9.4000	10.0500	9.4000	10.0500	+7.372%	8	192	-78.806%
2026-02-27	9.3600	9.3600	9.3600	9.3600	+5.643%	2	187	-77.244%
2026-02-26	8.8600	8.8600	8.8600	8.8600	+3.143%	1	185	-75.959%
2026-02-24	8.6800	8.6800	8.5900	8.5900	-11.535%	2	186	-75.204%
2026-02-23	9.6500	9.7200	9.4000	9.7100	+1.675%	132	186	-78.064%
2026-02-19	9.6400	9.6400	9.5500	9.5500	+1.058%	17	69	-77.696%
2026-02-18	9.4000	9.4500	9.4000	9.4500	-3.768%	2	64	-77.460%
2026-02-13	9.8200	9.8200	9.8200	9.8200	-2.964%	1	63	-78.310%
2026-02-12	10.1200	10.1200	10.1200	10.1200	+6.526%	1	63	-78.953%
2026-02-09	9.8900	9.8900	9.5000	9.5000	-8.829%	2	62	-77.579%
2026-02-06	10.4200	10.4200	10.4200	10.4200	-8.996%	1	62	-79.559%
2026-02-05	11.6000	11.6000	11.4500	11.4500	+27.506%	32	62	-81.397%
2026-02-04	8.9800	8.9800	8.9800	8.9800	+14.687%	2	38	-76.281%
2026-02-03	7.8300	7.8300	7.8300	7.8300	+47.458%	2	38	-72.797%
2026-01-28	6.2500	6.2500	5.3100	5.3100	-29.200%	16	38	-59.887%
2026-01-27	8.1400	8.1400	7.5000	7.5000	-2.471%	12	30	-71.600%
2026-01-21	6.9300	7.6900	6.9300	7.6900	+2.670%	3	30	-72.302%
2026-01-20	7.4900	7.4900	7.4900	7.4900	+1.905%	10	30	-71.562%
2026-01-15	7.3500	7.3500	7.3500	7.3500	-6.726%	2	31	-71.020%
2026-01-13	7.8800	7.8800	7.8800	7.8800	-11.061%	1	31	-72.970%
2026-01-06	8.8600	8.8600	8.8600	8.8600	-6.540%	1	31	-75.959%
2026-01-02	9.5000	9.5000	9.4800	9.4800	-7.059%	2	30	-77.532%
2025-12-30	10.2000	10.2000	10.2000	10.2000	-10.132%	1	31	-79.118%
2025-12-19	11.3500	11.3500	11.3500	11.3500	-8.394%	1	30	-81.233%
2025-12-17	12.4600	12.4600	12.3800	12.3900	-4.324%	10	29	-82.809%
2025-12-15	12.7600	12.9500	12.6600	12.9500	+18.807%	7	27	-83.552%
2025-12-12	10.6000	10.9000	10.6000	10.9000	-1.268%	2	29	-80.459%
2025-12-04	11.0400	11.0400	11.0400	11.0400	-7.923%	1	30	-80.707%
2025-12-02	11.9900	11.9900	11.9900	11.9900	+5.175%	1	29	-82.235%
2025-11-24	11.4000	11.4000	11.4000	11.4000	-13.505%	1	28	-81.316%
2025-11-21	13.1800	13.1800	13.1800	13.1800	+9.742%	5	28	-83.839%
2025-11-19	11.6300	12.0100	11.6300	12.0100	+0.083%	4	26	-82.265%
2025-11-17	11.9400	12.0000	11.9400	12.0000	+9.091%	2	28	-82.250%
2025-11-14	12.0700	12.0700	11.0000	11.0000	+10.000%	3	28	-80.636%
2025-11-07	9.7300	10.0000	9.7300	10.0000	+16.279%	10	29	-78.700%
2025-11-05	8.6000	8.6000	8.6000	8.6000	-2.825%	1	29	-75.233%
2025-11-04	8.7300	8.8500	8.7300	8.8500	-5.851%	5	29	-75.932%
2025-10-31	10.1100	10.1100	9.4000	9.4000	-16.814%	2	24	-77.340%
2025-10-21	11.3000	11.3000	11.3000	11.3000	+4.052%	1	23	-81.150%
2025-10-20	10.8600	10.8600	10.8600	10.8600	+22.022%	1	23	-80.387%
2025-10-16	8.9000	8.9000	8.9000	8.9000	-16.822%	8	22	-76.067%
2025-10-06	10.7000	10.7000	10.7000	10.7000	-3.167%	2	14	-80.093%
2025-10-01	11.0500	11.0500	11.0500	11.0500	-20.732%	1	12	-80.724%
2025-09-26	13.9400	13.9400	13.9400	13.9400	+20.380%	1	11	-84.720%
2025-09-25	11.5800	11.5800	11.5800	11.5800	-2.689%	10	10	-81.606%
2025-09-19	11.7600	11.9000	11.7600	11.9000	-5.179%	10	1	-82.101%
2025-09-17	12.5500	12.5500	12.5500	12.5500	+0.400%	1	1	-83.028%
2025-09-16	12.5000	12.5000	12.5000	12.5000	-4.141%	1	1	-82.960%
2025-09-11	13.0400	13.0400	13.0400	13.0400	0.000%	1	1	-83.666%

.dark-mode .fMTy5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMTy5C{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P37IREN Sep 18 2026 37.00 Put (IREN260918P00037000)option OPRA

IREN20260918P37
IREN Sep 18 2026 37.00 Put (IREN260918P00037000)
option OPRA