Dark

IREN20260918P40
IREN Sep 18 2026 40.00 Put (IREN260918P00040000)
option OPRA

EOD

Aug 20, 2026

3.40+3.030%(+0.10)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3000	3.9000	3.1300	3.4000	+3.030%	183	10,678	0.000%
2026-08-19	3.6500	4.6000	3.1400	3.3000	-9.091%	607	10,690	+3.030%
2026-08-18	3.1500	3.8000	2.7600	3.6300	+31.522%	626	10,579	-6.336%
2026-08-17	2.7400	3.1700	2.3900	2.7600	-13.750%	496	10,495	+23.188%
2026-08-14	3.2500	3.3500	2.7500	3.2000	+4.575%	337	10,378	+6.250%
2026-08-13	2.7300	3.3000	2.2600	3.0600	-11.047%	726	10,345	+11.111%
2026-08-12	3.7500	4.1000	3.3000	3.4400	-33.591%	492	10,229	-1.163%
2026-08-11	5.3000	5.4100	4.9600	5.1800	-10.690%	526	10,249	-34.363%
2026-08-10	5.2800	5.9000	5.2800	5.8000	+10.476%	132	10,034	-41.379%
2026-08-07	6.6500	6.8000	5.2500	5.2500	-22.794%	311	10,053	-35.238%
2026-08-06	7.2000	7.2000	5.9000	6.8000	+1.493%	646	9,875	-50.000%
2026-08-05	6.6300	6.7000	5.9500	6.7000	+5.512%	224	9,517	-49.254%
2026-08-04	7.0200	7.0200	6.0000	6.3500	-7.971%	963	9,428	-46.457%
2026-08-03	8.5000	8.5000	6.7100	6.9000	-16.364%	7,834	9,443	-50.725%
2026-07-31	6.6300	8.9000	6.6300	8.2500	+3.643%	320	6,217	-58.788%
2026-07-30	11.1600	11.2500	7.9600	7.9600	-40.195%	135	6,133	-57.286%
2026-07-29	10.4000	13.3100	10.4000	13.3100	+29.854%	110	6,068	-74.455%
2026-07-28	9.8600	10.9500	9.8200	10.2500	+12.637%	73	6,031	-66.829%
2026-07-27	8.8400	9.7300	8.8400	9.1000	+3.645%	10	6,030	-62.637%
2026-07-24	8.1800	8.8000	7.9000	8.7800	+15.526%	26	6,027	-61.276%
2026-07-23	7.3900	7.6600	7.1000	7.6000	+1.333%	29	6,026	-55.263%
2026-07-22	7.9500	7.9500	6.8800	7.5000	-4.580%	1,183	6,012	-54.667%
2026-07-21	7.6500	8.0500	7.3500	7.8600	-5.415%	83	6,091	-56.743%
2026-07-20	9.3800	9.3800	7.9500	8.3100	-25.000%	188	6,059	-59.085%
2026-07-17	10.8500	11.7000	10.5000	11.0800	+7.573%	160	6,029	-69.314%
2026-07-16	9.1900	10.4400	9.1900	10.3000	+25.152%	109	5,938	-66.990%
2026-07-15	8.3800	8.5400	7.8000	8.2300	-6.050%	3,045	5,875	-58.688%
2026-07-14	7.9500	9.2400	7.5300	8.7600	+1.389%	96	2,967	-61.187%
2026-07-13	7.4500	8.6400	7.4500	8.6400	+16.915%	127	2,898	-60.648%
2026-07-10	7.5500	7.9000	7.2300	7.3900	-0.135%	14	2,796	-53.992%
2026-07-09	6.7500	7.4000	6.7500	7.4000	-5.492%	12	2,786	-54.054%
2026-07-08	7.7900	8.0900	7.5900	7.8300	-6.786%	82	2,783	-56.577%
2026-07-07	7.7200	8.5600	7.7200	8.4000	+15.385%	67	2,779	-59.524%
2026-07-06	7.0100	7.2800	6.9300	7.2800	-19.111%	49	2,751	-53.297%
2026-07-02	7.1700	9.4000	7.1700	9.0000	+26.761%	225	2,656	-62.222%
2026-07-01	6.9000	7.4100	6.6400	7.1000	+13.782%	257	2,656	-52.113%
2026-06-30	6.2000	6.3000	6.0000	6.2400	+1.463%	28	2,506	-45.513%
2026-06-29	5.7000	6.6000	5.5400	6.1500	+0.820%	125	2,486	-44.715%
2026-06-26	6.3500	6.3500	5.6500	6.1000	+7.965%	59	2,450	-44.262%
2026-06-25	4.9000	5.6500	4.9000	5.6500	+6.604%	128	2,408	-39.823%
2026-06-24	4.4500	5.6500	4.3500	5.3000	+29.268%	213	2,337	-35.849%
2026-06-23	4.5500	4.5500	3.9500	4.1000	+7.330%	34	2,220	-17.073%
2026-06-22	3.5600	4.0000	3.5500	3.8200	+0.526%	35	2,218	-10.995%
2026-06-18	3.5000	3.8000	3.5000	3.8000	+10.145%	549	1,685	-10.526%
2026-06-17	3.8000	3.8000	3.4500	3.4500	-3.900%	36	1,685	-1.449%
2026-06-16	3.6800	3.6800	3.5900	3.5900	+2.571%	2	1,685	-5.292%
2026-06-15	3.6400	3.8500	3.5000	3.5000	-18.605%	130	1,686	-2.857%
2026-06-12	4.3500	4.4000	4.2300	4.3000	-12.245%	98	1,686	-20.930%
2026-06-11	5.7800	5.7800	4.8900	4.9000	-19.408%	100	1,659	-30.612%
2026-06-10	5.1000	6.0800	5.1000	6.0800	+10.545%	69	1,670	-44.079%
2026-06-09	4.8500	5.8000	4.8500	5.5000	+20.879%	44	1,644	-38.182%
2026-06-08	5.1300	5.1500	4.5500	4.5500	-18.750%	19	1,650	-25.275%
2026-06-05	5.0000	6.4500	4.8100	5.6000	+36.585%	173	1,652	-39.286%
2026-06-04	4.0500	4.3000	4.0500	4.1000	+12.329%	114	1,586	-17.073%
2026-06-03	3.5000	3.6500	3.5000	3.6500	-0.545%	31	1,612	-6.849%
2026-06-02	3.5000	3.6700	3.5000	3.6700	-7.089%	29	1,619	-7.357%
2026-06-01	4.1000	4.1300	3.8200	3.9500	0.000%	159	1,603	-13.924%
2026-05-29	4.0000	4.1600	3.9500	3.9500	+0.509%	38	1,647	-13.924%
2026-05-28	3.8900	3.9300	3.8500	3.9300	+3.421%	40	1,641	-13.486%
2026-05-27	4.0500	4.4500	3.6000	3.8000	-12.644%	34	1,634	-10.526%
2026-05-26	4.3000	4.4100	4.1500	4.3500	-4.396%	64	1,624	-21.839%
2026-05-22	4.6500	4.7000	4.5500	4.5500	-2.778%	16	1,636	-25.275%
2026-05-21	5.2300	5.2300	4.6300	4.6800	-16.429%	61	1,647	-27.350%
2026-05-20	6.0000	6.0500	5.6000	5.6000	-15.916%	43	1,647	-39.286%
2026-05-19	6.8000	7.1100	6.3500	6.6600	+6.560%	185	1,580	-48.949%
2026-05-18	5.9000	6.5100	5.9000	6.2500	+11.607%	134	1,580	-45.600%
2026-05-15	5.7000	5.7000	5.1000	5.6000	+19.658%	6	1,580	-39.286%
2026-05-14	4.8000	4.8000	4.6300	4.6800	-10.857%	23	1,633	-27.350%
2026-05-13	4.9500	5.2500	4.9500	5.2500	+0.575%	4	1,626	-35.238%
2026-05-12	5.3600	5.5500	5.2200	5.2200	-6.786%	114	1,626	-34.866%
2026-05-11	5.2500	5.6700	4.5600	5.6000	+24.444%	120	1,626	-39.286%
2026-05-08	4.0500	5.2400	4.0500	4.5000	-15.572%	89	1,488	-24.444%
2026-05-07	4.6500	5.4000	4.4000	5.3300	+22.248%	135	1,524	-36.210%
2026-05-06	4.9300	4.9300	4.2800	4.3600	-14.510%	104	1,595	-22.018%
2026-05-05	6.2200	6.2300	5.1000	5.1000	-18.530%	34	1,567	-33.333%
2026-05-04	6.7500	6.7500	6.2000	6.2600	-14.011%	127	1,571	-45.687%
2026-05-01	7.3500	7.5000	7.2100	7.2800	-7.261%	143	1,561	-53.297%
2026-04-30	7.9800	8.4800	7.8500	7.8500	-9.874%	23	1,561	-56.688%
2026-04-29	8.7300	8.7700	8.5000	8.7100	+4.562%	27	1,570	-60.964%
2026-04-28	7.9800	8.4400	7.9800	8.3300	+19.000%	42	1,574	-59.184%
2026-04-27	6.9500	7.2500	6.8500	7.0000	+9.375%	46	1,562	-51.429%
2026-04-24	6.2000	6.6000	6.1500	6.4000	0.000%	24	1,534	-46.875%
2026-04-23	6.6600	6.7900	6.0500	6.4000	-6.569%	79	1,529	-46.875%
2026-04-22	7.0000	7.0000	6.8500	6.8500	-11.840%	4	1,539	-50.365%
2026-04-21	6.9000	7.8100	6.9000	7.7700	+17.727%	27	1,536	-56.242%
2026-04-20	6.4700	6.7800	6.4700	6.6000	+2.326%	13	1,521	-48.485%
2026-04-17	6.9500	6.9600	6.4500	6.4500	-10.417%	190	1,532	-47.287%
2026-04-16	7.3500	7.6900	7.2000	7.2000	+2.128%	41	1,437	-52.778%
2026-04-15	7.0500	7.0500	7.0500	7.0500	-6.000%	2	1,431	-51.773%
2026-04-14	7.9200	7.9200	7.3500	7.5000	-14.089%	21	1,431	-54.667%
2026-04-13	9.0600	9.0600	8.7000	8.7300	-11.371%	31	1,422	-61.054%
2026-04-10	9.7500	10.0000	9.6500	9.8500	-7.338%	56	1,423	-65.482%
2026-04-08	10.6300	10.6300	10.6300	10.6300	-13.577%	1	1,382	-68.015%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+3.885%	1	1,383	-72.358%
2026-04-06	12.0100	12.0100	11.7800	11.8400	-1.743%	26	1,383	-71.284%
2026-04-01	12.0000	12.0500	12.0000	12.0500	-3.600%	5	1,385	-71.784%
2026-03-31	12.9000	13.3200	12.3600	12.5000	-10.587%	20	1,385	-72.800%
2026-03-30	12.6000	14.0500	12.6000	13.9800	+16.306%	45	1,395	-75.680%
2026-03-27	12.0000	12.2100	11.7200	12.0200	+24.948%	56	1,398	-71.714%
2026-03-25	9.3700	9.6200	9.3700	9.6200	-0.311%	3	1,390	-64.657%
2026-03-23	9.0700	9.6500	8.9200	9.6500	-10.648%	158	1,388	-64.767%
2026-03-20	10.1700	10.8000	10.1700	10.8000	+3.647%	5	1,344	-68.519%
2026-03-19	10.1000	10.4200	10.1000	10.4200	+5.680%	2	1,346	-67.370%
2026-03-18	9.9500	9.9500	9.8600	9.8600	+0.612%	24	1,345	-65.517%
2026-03-17	9.5500	9.8000	9.5500	9.8000	+5.376%	14	1,349	-65.306%
2026-03-16	9.6000	9.6000	9.3000	9.3000	-12.264%	22	1,350	-63.441%
2026-03-13	10.0600	10.6600	10.0000	10.6000	-4.072%	110	1,342	-67.925%
2026-03-12	11.0000	11.0500	10.9500	11.0500	+3.271%	37	1,348	-69.231%
2026-03-11	11.2100	11.2100	10.1200	10.7000	-14.944%	49	1,364	-68.224%
2026-03-09	12.8300	12.8300	12.5000	12.5800	+5.892%	8	1,348	-72.973%
2026-03-06	11.9100	11.9100	11.8800	11.8800	-2.222%	9	1,355	-71.380%
2026-03-05	11.3000	12.1500	11.3000	12.1500	+19.704%	37	1,351	-72.016%
2026-03-04	11.0000	11.0000	10.1000	10.1500	-11.739%	85	1,375	-66.502%
2026-03-03	12.4500	12.4500	11.5000	11.5000	+0.877%	28	1,372	-70.435%
2026-03-02	11.4000	11.4000	11.4000	11.4000	+0.176%	5	1,357	-70.175%
2026-02-27	10.7500	11.5700	10.7500	11.3800	+14.142%	665	1,359	-70.123%
2026-02-25	9.9700	9.9700	9.9700	9.9700	-14.786%	1	924	-65.898%
2026-02-20	11.5600	11.7000	11.5600	11.7000	+4.651%	8	924	-70.940%
2026-02-19	11.4500	11.4500	11.1400	11.1800	-4.851%	120	924	-69.589%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-0.339%	28	884	-71.064%
2026-02-17	12.0500	12.0500	11.7900	11.7900	-1.339%	31	856	-71.162%
2026-02-13	12.0000	12.0000	11.9500	11.9500	-2.049%	31	828	-71.548%
2026-02-12	12.1500	12.4200	12.1200	12.2000	+5.172%	16	828	-72.131%
2026-02-11	11.8000	12.0300	11.6000	11.6000	+6.912%	33	823	-70.690%
2026-02-10	10.8500	10.9500	10.8000	10.8500	-9.205%	419	794	-68.664%
2026-02-06	11.9500	11.9500	11.9500	11.9500	-10.150%	1	480	-71.548%
2026-02-05	11.6500	13.5500	11.6500	13.3000	+14.065%	472	479	-74.436%
2026-02-04	10.0000	11.6600	10.0000	11.6600	+21.458%	21	274	-70.840%
2026-02-03	8.3000	9.6000	8.3000	9.6000	+7.865%	13	273	-64.583%
2026-02-02	9.4900	9.4900	8.9000	8.9000	+1.136%	42	261	-61.798%
2026-01-30	8.5000	9.2500	8.5000	8.8000	+10.000%	29	223	-61.364%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+8.108%	11	198	-57.500%
2026-01-28	7.5000	7.5000	7.4000	7.4000	-9.202%	2	187	-54.054%
2026-01-27	8.1500	8.1500	8.1500	8.1500	-5.562%	1	187	-58.282%
2026-01-26	8.6400	8.6400	8.6300	8.6300	+8.417%	6	186	-60.603%
2026-01-23	8.2600	8.2600	7.9600	7.9600	-11.556%	3	182	-57.286%
2026-01-21	8.3000	9.0000	8.3000	9.0000	+8.043%	6	181	-62.222%
2026-01-20	8.5300	8.5300	8.3300	8.3300	+3.094%	2	175	-59.184%
2026-01-16	8.0600	8.0800	8.0600	8.0800	-9.213%	2	179	-57.921%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+1.947%	2	179	-61.798%
2026-01-14	9.2200	9.2200	8.7000	8.7300	-2.458%	5	181	-61.054%
2026-01-13	8.8000	8.9500	8.8000	8.9500	-5.491%	21	180	-62.011%
2026-01-12	9.4700	9.4700	9.4700	9.4700	-8.502%	1	179	-64.097%
2026-01-09	9.9300	10.4500	9.9300	10.3500	-4.959%	6	178	-67.150%
2026-01-08	10.8900	10.8900	10.8900	10.8900	+0.461%	1	183	-68.779%
2026-01-07	10.8400	10.8400	10.8400	10.8400	+0.650%	1	184	-68.635%
2026-01-06	10.3500	10.7700	10.3500	10.7700	+6.634%	11	183	-68.431%
2026-01-05	10.3700	10.3700	9.8700	10.1000	-9.009%	17	193	-66.337%
2026-01-02	12.0000	12.0000	11.1000	11.1000	-10.628%	18	193	-69.369%
2025-12-31	12.4200	12.4200	12.4200	12.4200	-0.481%	1	186	-72.625%
2025-12-26	11.8000	12.4800	11.8000	12.4800	+6.667%	6	186	-72.756%
2025-12-24	11.7000	11.7000	11.7000	11.7000	-2.500%	5	177	-70.940%
2025-12-23	12.0100	12.0100	12.0000	12.0000	0.000%	2	177	-71.667%
2025-12-22	11.7500	12.0000	11.7500	12.0000	-12.088%	22	177	-71.667%
2025-12-19	13.3500	13.6500	13.3500	13.6500	-3.670%	31	177	-75.092%
2025-12-18	14.1700	14.1700	14.1700	14.1700	-5.972%	16	178	-76.006%
2025-12-17	14.2000	15.0700	14.2000	15.0700	+2.517%	13	162	-77.439%
2025-12-16	15.2300	15.2300	14.7000	14.7000	-0.474%	11	173	-76.871%
2025-12-15	13.9700	15.0300	13.9700	14.7700	+12.490%	11	162	-76.980%
2025-12-12	13.1300	13.1300	13.1300	13.1300	+3.386%	5	165	-74.105%
2025-12-11	12.7900	12.8000	12.7000	12.7000	+3.928%	11	160	-73.228%
2025-12-10	12.1400	12.2200	12.0700	12.2200	+6.446%	7	150	-72.177%
2025-12-09	11.2000	11.4800	11.2000	11.4800	-8.380%	7	143	-70.383%
2025-12-05	12.5300	12.5300	12.5300	12.5300	-0.159%	1	139	-72.865%
2025-12-04	12.5500	12.5500	12.5500	12.5500	-2.713%	1	139	-72.908%
2025-12-03	14.7100	14.7100	12.9000	12.9000	-7.857%	3	138	-73.643%
2025-12-02	13.1000	14.0000	13.1000	14.0000	+3.935%	12	139	-75.714%
2025-12-01	13.4700	13.4700	13.4700	13.4700	+10.049%	2	127	-74.759%
2025-11-28	12.5000	13.0000	12.2400	12.2400	-4.375%	31	125	-72.222%
2025-11-26	12.8000	12.8000	12.8000	12.8000	-6.569%	1	124	-73.438%
2025-11-25	13.7000	13.7000	13.7000	13.7000	+2.239%	20	124	-75.182%
2025-11-24	13.8000	13.8000	13.4000	13.4000	-9.459%	2	104	-74.627%
2025-11-21	15.5000	15.5300	14.6000	14.8000	+2.778%	19	105	-77.027%
2025-11-20	14.4000	14.4000	14.4000	14.4000	+4.727%	1	87	-76.389%
2025-11-14	13.7500	13.7500	13.7500	13.7500	+6.672%	1	87	-75.273%
2025-11-13	12.5000	12.8900	12.5000	12.8900	+10.360%	9	87	-73.623%
2025-11-12	11.6800	11.6800	11.6800	11.6800	+5.225%	2	78	-70.890%
2025-11-07	11.1000	11.1000	11.1000	11.1000	+11.000%	2	78	-69.369%
2025-11-05	10.2000	10.2000	10.0000	10.0000	0.000%	2	76	-66.000%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-15.254%	5	75	-66.000%
2025-10-27	11.6500	11.8000	11.6500	11.8000	-9.231%	2	70	-71.186%
2025-10-23	13.5900	13.5900	13.0000	13.0000	-9.027%	13	70	-73.846%
2025-10-22	13.3600	14.2900	13.3600	14.2900	+9.839%	2	58	-76.207%
2025-10-21	13.0100	13.0100	13.0100	13.0100	+3.254%	1	57	-73.866%
2025-10-17	12.6200	12.9600	12.6000	12.6000	+14.964%	5	57	-73.016%
2025-10-15	10.9600	10.9600	10.9600	10.9600	-4.028%	2	57	-68.978%
2025-10-13	11.4200	11.4200	11.4200	11.4200	+3.818%	15	55	-70.228%
2025-10-09	11.6000	11.6000	11.0000	11.0000	-11.788%	13	40	-69.091%
2025-10-07	12.4700	12.4700	12.4400	12.4700	+2.465%	3	46	-72.735%
2025-10-06	12.2300	12.2300	12.1700	12.1700	-16.069%	3	47	-72.062%
2025-10-02	14.4000	14.5000	14.4000	14.5000	-6.812%	11	44	-76.552%
2025-09-26	15.5000	16.0000	15.4000	15.5600	+26.504%	18	33	-78.149%
2025-09-24	12.3000	12.3000	12.3000	12.3000	-12.143%	1	15	-72.358%
2025-09-22	13.3000	14.0000	13.3000	14.0000	-1.269%	12	14	-75.714%
2025-09-16	14.1800	14.1800	14.1800	14.1800	-0.491%	1	3	-76.023%
2025-09-15	14.2500	14.2500	14.2500	14.2500	-6.557%	2	2	-76.140%
2025-09-10	15.2500	15.2500	15.2500	15.2500	-7.576%	2	2	-77.705%
2025-09-09	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-79.394%

.dark-mode .sCXHNH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCXHNH{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P40IREN Sep 18 2026 40.00 Put (IREN260918P00040000)option OPRA

IREN20260918P40
IREN Sep 18 2026 40.00 Put (IREN260918P00040000)
option OPRA