Dark

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

EOD

Jul 1, 2026

7.10+13.782%(+0.86)257

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9000	7.4100	6.6400	7.1000	+13.782%	257	2,656	0.000%
2026-06-30	6.2000	6.3000	6.0000	6.2400	+1.463%	28	2,506	+13.782%
2026-06-29	5.7000	6.6000	5.5400	6.1500	+0.820%	125	2,486	+15.447%
2026-06-26	6.3500	6.3500	5.6500	6.1000	+7.965%	59	2,450	+16.393%
2026-06-25	4.9000	5.6500	4.9000	5.6500	+6.604%	128	2,408	+25.664%
2026-06-24	4.4500	5.6500	4.3500	5.3000	+29.268%	213	2,337	+33.962%
2026-06-23	4.5500	4.5500	3.9500	4.1000	+7.330%	34	2,220	+73.171%
2026-06-22	3.5600	4.0000	3.5500	3.8200	+0.526%	35	2,218	+85.864%
2026-06-18	3.5000	3.8000	3.5000	3.8000	+10.145%	549	1,685	+86.842%
2026-06-17	3.8000	3.8000	3.4500	3.4500	-3.900%	36	1,685	+105.797%
2026-06-16	3.6800	3.6800	3.5900	3.5900	+2.571%	2	1,685	+97.772%
2026-06-15	3.6400	3.8500	3.5000	3.5000	-18.605%	130	1,686	+102.857%
2026-06-12	4.3500	4.4000	4.2300	4.3000	-12.245%	98	1,686	+65.116%
2026-06-11	5.7800	5.7800	4.8900	4.9000	-19.408%	100	1,659	+44.898%
2026-06-10	5.1000	6.0800	5.1000	6.0800	+10.545%	69	1,670	+16.776%
2026-06-09	4.8500	5.8000	4.8500	5.5000	+20.879%	44	1,644	+29.091%
2026-06-08	5.1300	5.1500	4.5500	4.5500	-18.750%	19	1,650	+56.044%
2026-06-05	5.0000	6.4500	4.8100	5.6000	+36.585%	173	1,652	+26.786%
2026-06-04	4.0500	4.3000	4.0500	4.1000	+12.329%	114	1,586	+73.171%
2026-06-03	3.5000	3.6500	3.5000	3.6500	-0.545%	31	1,612	+94.521%
2026-06-02	3.5000	3.6700	3.5000	3.6700	-7.089%	29	1,619	+93.460%
2026-06-01	4.1000	4.1300	3.8200	3.9500	0.000%	159	1,603	+79.747%
2026-05-29	4.0000	4.1600	3.9500	3.9500	+0.509%	38	1,647	+79.747%
2026-05-28	3.8900	3.9300	3.8500	3.9300	+3.421%	40	1,641	+80.662%
2026-05-27	4.0500	4.4500	3.6000	3.8000	-12.644%	34	1,634	+86.842%
2026-05-26	4.3000	4.4100	4.1500	4.3500	-4.396%	64	1,624	+63.218%
2026-05-22	4.6500	4.7000	4.5500	4.5500	-2.778%	16	1,636	+56.044%
2026-05-21	5.2300	5.2300	4.6300	4.6800	-16.429%	61	1,647	+51.709%
2026-05-20	6.0000	6.0500	5.6000	5.6000	-15.916%	43	1,647	+26.786%
2026-05-19	6.8000	7.1100	6.3500	6.6600	+6.560%	185	1,580	+6.607%
2026-05-18	5.9000	6.5100	5.9000	6.2500	+11.607%	134	1,580	+13.600%
2026-05-15	5.7000	5.7000	5.1000	5.6000	+19.658%	6	1,580	+26.786%
2026-05-14	4.8000	4.8000	4.6300	4.6800	-10.857%	23	1,633	+51.709%
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	+36.015%
2026-05-11	5.2500	5.6700	4.5600	5.6000	+24.444%	120	1,626	+26.786%
2026-05-08	4.0500	5.2400	4.0500	4.5000	-15.572%	89	1,488	+57.778%
2026-05-07	4.6500	5.4000	4.4000	5.3300	+22.248%	135	1,524	+33.208%
2026-05-06	4.9300	4.9300	4.2800	4.3600	-14.510%	104	1,595	+62.844%
2026-05-05	6.2200	6.2300	5.1000	5.1000	-18.530%	34	1,567	+39.216%
2026-05-04	6.7500	6.7500	6.2000	6.2600	-14.011%	127	1,571	+13.419%
2026-05-01	7.3500	7.5000	7.2100	7.2800	-7.261%	143	1,561	-2.473%
2026-04-30	7.9800	8.4800	7.8500	7.8500	-9.874%	23	1,561	-9.554%
2026-04-29	8.7300	8.7700	8.5000	8.7100	+4.562%	27	1,570	-18.485%
2026-04-28	7.9800	8.4400	7.9800	8.3300	+19.000%	42	1,574	-14.766%
2026-04-27	6.9500	7.2500	6.8500	7.0000	+9.375%	46	1,562	+1.429%
2026-04-24	6.2000	6.6000	6.1500	6.4000	0.000%	24	1,534	+10.938%
2026-04-23	6.6600	6.7900	6.0500	6.4000	-6.569%	79	1,529	+10.938%
2026-04-22	7.0000	7.0000	6.8500	6.8500	-11.840%	4	1,539	+3.650%
2026-04-21	6.9000	7.8100	6.9000	7.7700	+17.727%	27	1,536	-8.623%
2026-04-20	6.4700	6.7800	6.4700	6.6000	+2.326%	13	1,521	+7.576%
2026-04-17	6.9500	6.9600	6.4500	6.4500	-10.417%	190	1,532	+10.078%
2026-04-16	7.3500	7.6900	7.2000	7.2000	+2.128%	41	1,437	-1.389%
2026-04-15	7.0500	7.0500	7.0500	7.0500	-6.000%	2	1,431	+0.709%
2026-04-14	7.9200	7.9200	7.3500	7.5000	-14.089%	21	1,431	-5.333%
2026-04-13	9.0600	9.0600	8.7000	8.7300	-11.371%	31	1,422	-18.671%
2026-04-10	9.7500	10.0000	9.6500	9.8500	-7.338%	56	1,423	-27.919%
2026-04-08	10.6300	10.6300	10.6300	10.6300	-13.577%	1	1,382	-33.208%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+3.885%	1	1,383	-42.276%
2026-04-06	12.0100	12.0100	11.7800	11.8400	-1.743%	26	1,383	-40.034%
2026-04-01	12.0000	12.0500	12.0000	12.0500	-3.600%	5	1,385	-41.079%
2026-03-31	12.9000	13.3200	12.3600	12.5000	-10.587%	20	1,385	-43.200%
2026-03-30	12.6000	14.0500	12.6000	13.9800	+16.306%	45	1,395	-49.213%
2026-03-27	12.0000	12.2100	11.7200	12.0200	+24.948%	56	1,398	-40.932%
2026-03-25	9.3700	9.6200	9.3700	9.6200	-0.311%	3	1,390	-26.195%
2026-03-23	9.0700	9.6500	8.9200	9.6500	-10.648%	158	1,388	-26.425%
2026-03-20	10.1700	10.8000	10.1700	10.8000	+3.647%	5	1,344	-34.259%
2026-03-19	10.1000	10.4200	10.1000	10.4200	+5.680%	2	1,346	-31.862%
2026-03-18	9.9500	9.9500	9.8600	9.8600	+0.612%	24	1,345	-27.992%
2026-03-17	9.5500	9.8000	9.5500	9.8000	+5.376%	14	1,349	-27.551%
2026-03-16	9.6000	9.6000	9.3000	9.3000	-12.264%	22	1,350	-23.656%
2026-03-13	10.0600	10.6600	10.0000	10.6000	-4.072%	110	1,342	-33.019%
2026-03-12	11.0000	11.0500	10.9500	11.0500	+3.271%	37	1,348	-35.747%
2026-03-11	11.2100	11.2100	10.1200	10.7000	-14.944%	49	1,364	-33.645%
2026-03-09	12.8300	12.8300	12.5000	12.5800	+5.892%	8	1,348	-43.561%
2026-03-06	11.9100	11.9100	11.8800	11.8800	-2.222%	9	1,355	-40.236%
2026-03-05	11.3000	12.1500	11.3000	12.1500	+19.704%	37	1,351	-41.564%
2026-03-04	11.0000	11.0000	10.1000	10.1500	-11.739%	85	1,375	-30.049%
2026-03-03	12.4500	12.4500	11.5000	11.5000	+0.877%	28	1,372	-38.261%
2026-03-02	11.4000	11.4000	11.4000	11.4000	+0.176%	5	1,357	-37.719%
2026-02-27	10.7500	11.5700	10.7500	11.3800	+14.142%	665	1,359	-37.610%
2026-02-25	9.9700	9.9700	9.9700	9.9700	-14.786%	1	924	-28.786%
2026-02-20	11.5600	11.7000	11.5600	11.7000	+4.651%	8	924	-39.316%
2026-02-19	11.4500	11.4500	11.1400	11.1800	-4.851%	120	924	-36.494%
2026-02-18	11.7500	11.7500	11.7500	11.7500	-0.339%	28	884	-39.574%
2026-02-17	12.0500	12.0500	11.7900	11.7900	-1.339%	31	856	-39.779%
2026-02-13	12.0000	12.0000	11.9500	11.9500	-2.049%	31	828	-40.586%
2026-02-12	12.1500	12.4200	12.1200	12.2000	+5.172%	16	828	-41.803%
2026-02-11	11.8000	12.0300	11.6000	11.6000	+6.912%	33	823	-38.793%
2026-02-10	10.8500	10.9500	10.8000	10.8500	-9.205%	419	794	-34.562%
2026-02-06	11.9500	11.9500	11.9500	11.9500	-10.150%	1	480	-40.586%
2026-02-05	11.6500	13.5500	11.6500	13.3000	+14.065%	472	479	-46.617%
2026-02-04	10.0000	11.6600	10.0000	11.6600	+21.458%	21	274	-39.108%
2026-02-03	8.3000	9.6000	8.3000	9.6000	+7.865%	13	273	-26.042%
2026-02-02	9.4900	9.4900	8.9000	8.9000	+1.136%	42	261	-20.225%
2026-01-30	8.5000	9.2500	8.5000	8.8000	+10.000%	29	223	-19.318%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+8.108%	11	198	-11.250%
2026-01-28	7.5000	7.5000	7.4000	7.4000	-9.202%	2	187	-4.054%
2026-01-27	8.1500	8.1500	8.1500	8.1500	-5.562%	1	187	-12.883%
2026-01-26	8.6400	8.6400	8.6300	8.6300	+8.417%	6	186	-17.729%
2026-01-23	8.2600	8.2600	7.9600	7.9600	-11.556%	3	182	-10.804%
2026-01-21	8.3000	9.0000	8.3000	9.0000	+8.043%	6	181	-21.111%
2026-01-20	8.5300	8.5300	8.3300	8.3300	+3.094%	2	175	-14.766%
2026-01-16	8.0600	8.0800	8.0600	8.0800	-9.213%	2	179	-12.129%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+1.947%	2	179	-20.225%
2026-01-14	9.2200	9.2200	8.7000	8.7300	-2.458%	5	181	-18.671%
2026-01-13	8.8000	8.9500	8.8000	8.9500	-5.491%	21	180	-20.670%
2026-01-12	9.4700	9.4700	9.4700	9.4700	-8.502%	1	179	-25.026%
2026-01-09	9.9300	10.4500	9.9300	10.3500	-4.959%	6	178	-31.401%
2026-01-08	10.8900	10.8900	10.8900	10.8900	+0.461%	1	183	-34.803%
2026-01-07	10.8400	10.8400	10.8400	10.8400	+0.650%	1	184	-34.502%
2026-01-06	10.3500	10.7700	10.3500	10.7700	+6.634%	11	183	-34.076%
2026-01-05	10.3700	10.3700	9.8700	10.1000	-9.009%	17	193	-29.703%
2026-01-02	12.0000	12.0000	11.1000	11.1000	-10.628%	18	193	-36.036%
2025-12-31	12.4200	12.4200	12.4200	12.4200	-0.481%	1	186	-42.834%
2025-12-26	11.8000	12.4800	11.8000	12.4800	+6.667%	6	186	-43.109%
2025-12-24	11.7000	11.7000	11.7000	11.7000	-2.500%	5	177	-39.316%
2025-12-23	12.0100	12.0100	12.0000	12.0000	0.000%	2	177	-40.833%
2025-12-22	11.7500	12.0000	11.7500	12.0000	-12.088%	22	177	-40.833%
2025-12-19	13.3500	13.6500	13.3500	13.6500	-3.670%	31	177	-47.985%
2025-12-18	14.1700	14.1700	14.1700	14.1700	-5.972%	16	178	-49.894%
2025-12-17	14.2000	15.0700	14.2000	15.0700	+2.517%	13	162	-52.887%
2025-12-16	15.2300	15.2300	14.7000	14.7000	-0.474%	11	173	-51.701%
2025-12-15	13.9700	15.0300	13.9700	14.7700	+12.490%	11	162	-51.930%
2025-12-12	13.1300	13.1300	13.1300	13.1300	+3.386%	5	165	-45.925%
2025-12-11	12.7900	12.8000	12.7000	12.7000	+3.928%	11	160	-44.094%
2025-12-10	12.1400	12.2200	12.0700	12.2200	+6.446%	7	150	-41.899%
2025-12-09	11.2000	11.4800	11.2000	11.4800	-8.380%	7	143	-38.153%
2025-12-05	12.5300	12.5300	12.5300	12.5300	-0.159%	1	139	-43.336%
2025-12-04	12.5500	12.5500	12.5500	12.5500	-2.713%	1	139	-43.426%
2025-12-03	14.7100	14.7100	12.9000	12.9000	-7.857%	3	138	-44.961%
2025-12-02	13.1000	14.0000	13.1000	14.0000	+3.935%	12	139	-49.286%
2025-12-01	13.4700	13.4700	13.4700	13.4700	+10.049%	2	127	-47.290%
2025-11-28	12.5000	13.0000	12.2400	12.2400	-4.375%	31	125	-41.993%
2025-11-26	12.8000	12.8000	12.8000	12.8000	-6.569%	1	124	-44.531%
2025-11-25	13.7000	13.7000	13.7000	13.7000	+2.239%	20	124	-48.175%
2025-11-24	13.8000	13.8000	13.4000	13.4000	-9.459%	2	104	-47.015%
2025-11-21	15.5000	15.5300	14.6000	14.8000	+2.778%	19	105	-52.027%
2025-11-20	14.4000	14.4000	14.4000	14.4000	+4.727%	1	87	-50.694%
2025-11-14	13.7500	13.7500	13.7500	13.7500	+6.672%	1	87	-48.364%
2025-11-13	12.5000	12.8900	12.5000	12.8900	+10.360%	9	87	-44.919%
2025-11-12	11.6800	11.6800	11.6800	11.6800	+5.225%	2	78	-39.212%
2025-11-07	11.1000	11.1000	11.1000	11.1000	+11.000%	2	78	-36.036%
2025-11-05	10.2000	10.2000	10.0000	10.0000	0.000%	2	76	-29.000%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-15.254%	5	75	-29.000%
2025-10-27	11.6500	11.8000	11.6500	11.8000	-9.231%	2	70	-39.831%
2025-10-23	13.5900	13.5900	13.0000	13.0000	-9.027%	13	70	-45.385%
2025-10-22	13.3600	14.2900	13.3600	14.2900	+9.839%	2	58	-50.315%
2025-10-21	13.0100	13.0100	13.0100	13.0100	+3.254%	1	57	-45.427%
2025-10-17	12.6200	12.9600	12.6000	12.6000	+14.964%	5	57	-43.651%
2025-10-15	10.9600	10.9600	10.9600	10.9600	-4.028%	2	57	-35.219%
2025-10-13	11.4200	11.4200	11.4200	11.4200	+3.818%	15	55	-37.828%
2025-10-09	11.6000	11.6000	11.0000	11.0000	-11.788%	13	40	-35.455%
2025-10-07	12.4700	12.4700	12.4400	12.4700	+2.465%	3	46	-43.063%
2025-10-06	12.2300	12.2300	12.1700	12.1700	-16.069%	3	47	-41.660%
2025-10-02	14.4000	14.5000	14.4000	14.5000	-6.812%	11	44	-51.034%
2025-09-26	15.5000	16.0000	15.4000	15.5600	+26.504%	18	33	-54.370%
2025-09-24	12.3000	12.3000	12.3000	12.3000	-12.143%	1	15	-42.276%
2025-09-22	13.3000	14.0000	13.3000	14.0000	-1.269%	12	14	-49.286%
2025-09-16	14.1800	14.1800	14.1800	14.1800	-0.491%	1	3	-49.929%
2025-09-15	14.2500	14.2500	14.2500	14.2500	-6.557%	2	2	-50.175%
2025-09-10	15.2500	15.2500	15.2500	15.2500	-7.576%	2	2	-53.443%
2025-09-09	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-56.970%

.dark-mode .R2VFlJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2VFlJ{ 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