Dark

IREN20260918P45
IREN Sep 18 2026 45.00 Put (IREN260918P00045000)
option OPRA

EOD

Jul 1, 2026

9.65+9.040%(+0.80)764

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.9200	10.2800	9.2000	9.6500	+9.040%	764	5,053	0.000%
2026-06-30	8.8500	9.0500	8.5500	8.8500	+2.312%	172	5,124	+9.040%
2026-06-29	7.9000	9.2300	7.9000	8.6500	+0.116%	55	5,058	+11.561%
2026-06-26	8.8000	9.0000	8.0000	8.6400	+4.600%	760	5,048	+11.690%
2026-06-25	6.9500	8.2600	6.8700	8.2600	+6.306%	50	4,815	+16.828%
2026-06-24	6.6600	8.0000	6.6000	7.7700	+26.754%	739	4,788	+24.196%
2026-06-23	6.6500	6.6500	5.8200	6.1300	+6.609%	50	4,502	+57.423%
2026-06-22	5.0000	5.7500	5.0000	5.7500	+7.880%	144	4,509	+67.826%
2026-06-18	5.3000	5.3300	5.0000	5.3300	+2.896%	1,493	3,123	+81.051%
2026-06-17	5.3500	5.3900	5.1000	5.1800	-1.333%	22	3,123	+86.293%
2026-06-16	5.3500	5.3500	4.9400	5.2500	+2.941%	27	3,123	+83.810%
2026-06-15	5.2500	5.3800	5.1000	5.1000	-13.559%	17	3,118	+89.216%
2026-06-12	6.4000	6.4000	5.9000	5.9000	-21.333%	13	3,118	+63.559%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-9.091%	2	3,125	+28.667%
2026-06-10	7.1200	8.2500	7.0000	8.2500	+4.167%	25	3,125	+16.970%
2026-06-09	6.0800	8.1400	6.0800	7.9200	+22.791%	72	3,119	+21.843%
2026-06-08	7.0700	7.3000	6.4500	6.4500	-17.939%	40	3,111	+49.612%
2026-06-05	6.6500	8.5000	6.6500	7.8600	+36.222%	749	3,112	+22.774%
2026-06-04	6.2000	6.2600	5.7500	5.7700	+8.868%	51	2,986	+67.244%
2026-06-03	5.0000	5.3000	4.8700	5.3000	0.000%	15	2,976	+82.075%
2026-06-02	5.0000	5.3500	5.0000	5.3000	-2.752%	95	2,975	+82.075%
2026-06-01	5.9800	5.9800	5.4500	5.4500	-6.034%	16	2,890	+77.064%
2026-05-29	5.7500	5.9000	5.2500	5.8000	+4.129%	31	2,891	+66.379%
2026-05-28	5.7000	5.7000	5.3500	5.5700	+4.503%	13	2,890	+73.250%
2026-05-27	5.7000	6.2000	5.3300	5.3300	-11.901%	23	2,882	+81.051%
2026-05-26	6.0000	6.1000	5.7500	6.0500	-7.634%	12	2,891	+59.504%
2026-05-22	6.5800	6.7500	6.4000	6.5500	-0.758%	32	2,890	+47.328%
2026-05-21	7.2500	7.2500	6.6000	6.6000	-20.958%	35	2,889	+46.212%
2026-05-20	9.0000	9.0000	8.3500	8.3500	-8.743%	23	2,889	+15.569%
2026-05-19	9.2000	9.7500	8.8000	9.1500	+2.694%	122	2,885	+5.464%
2026-05-18	8.1100	9.0000	8.0500	8.9100	+16.471%	107	2,885	+8.305%
2026-05-15	7.3800	7.7500	7.3800	7.6500	+10.870%	31	2,885	+26.144%
2026-05-14	6.9000	6.9000	6.5000	6.9000	-5.479%	44	2,870	+39.855%
2026-05-13	7.3500	7.5000	7.0500	7.3000	-4.824%	22	2,855	+32.192%
2026-05-12	7.5100	7.6800	7.5100	7.6700	-1.032%	133	2,855	+25.815%
2026-05-11	7.4500	8.1000	6.7000	7.7500	+20.155%	112	2,855	+24.516%
2026-05-08	6.5000	6.5400	5.9500	6.4500	-12.245%	99	2,717	+49.612%
2026-05-07	6.5000	7.6000	6.2800	7.3500	+17.038%	891	2,670	+31.293%
2026-05-06	6.8000	6.8000	6.1500	6.2800	-13.973%	39	2,735	+53.662%
2026-05-05	7.9000	8.2000	7.2400	7.3000	-14.918%	22	2,726	+32.192%
2026-05-04	9.2000	9.2000	8.5600	8.5800	-13.942%	33	2,737	+12.471%
2026-05-01	9.9700	9.9700	9.9700	9.9700	-10.503%	1	2,739	-3.210%
2026-04-30	11.2800	11.2800	11.1400	11.1400	-3.130%	7	2,739	-13.375%
2026-04-29	11.5000	11.5000	11.5000	11.5000	+7.176%	9	2,738	-16.087%
2026-04-28	10.7300	10.7300	10.7300	10.7300	+12.474%	4	2,738	-10.065%
2026-04-27	9.4000	9.5400	9.4000	9.5400	+4.262%	3	2,738	+1.153%
2026-04-24	8.3000	9.1500	8.3000	9.1500	+3.624%	14	2,736	+5.464%
2026-04-23	9.7000	9.7000	8.3000	8.8300	-11.256%	2,538	2,705	+9.287%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+8.152%	4	231	-3.015%
2026-04-20	8.9000	9.7000	8.9000	9.2000	-2.646%	18	231	+4.891%
2026-04-17	9.5000	9.5000	9.4500	9.4500	-4.545%	7	233	+2.116%
2026-04-16	9.7300	10.4000	9.7300	9.9000	+1.020%	20	226	-2.525%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-0.609%	1	231	-1.531%
2026-04-14	10.5500	10.5500	9.8500	9.8600	-17.765%	26	232	-2.130%
2026-04-13	12.1500	12.1500	11.9900	11.9900	-22.595%	4	234	-19.516%
2026-04-07	15.6000	15.6000	15.4900	15.4900	-6.687%	68	231	-37.702%
2026-03-31	16.8000	16.8000	16.5500	16.6000	-5.305%	102	256	-41.867%
2026-03-30	16.4500	17.5300	16.4500	17.5300	+12.300%	11	332	-44.952%
2026-03-27	15.6100	15.6100	15.6100	15.6100	+9.698%	1	337	-38.181%
2026-03-26	14.2300	14.2300	14.2300	14.2300	+8.626%	3	338	-32.186%
2026-03-24	12.5500	13.1000	12.5500	13.1000	+11.017%	32	338	-26.336%
2026-03-23	12.0700	12.0700	11.8000	11.8000	-14.801%	2	331	-18.220%
2026-03-20	13.8000	13.8500	13.8000	13.8500	+11.334%	5	332	-30.325%
2026-03-17	12.4400	12.4400	12.4400	12.4400	+4.890%	5	335	-22.428%
2026-03-16	11.8600	11.8600	11.8600	11.8600	-3.184%	10	330	-18.634%
2026-03-13	12.2500	12.2500	12.2500	12.2500	-13.121%	1	336	-21.224%
2026-03-12	13.9000	14.1000	13.9000	14.1000	0.000%	3	335	-31.560%
2026-03-11	13.9000	14.1000	13.8000	14.1000	-2.422%	71	334	-31.560%
2026-03-10	14.4500	14.4500	14.4500	14.4500	-3.731%	1	276	-33.218%
2026-03-09	15.0100	15.0100	15.0100	15.0100	+7.214%	1	276	-35.710%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+6.870%	2	278	-31.071%
2026-02-26	13.1000	13.1000	13.1000	13.1000	+3.150%	10	277	-26.336%
2026-02-25	12.4900	12.7000	12.4900	12.7000	-1.550%	2	265	-24.016%
2026-02-24	13.0500	13.0500	12.9000	12.9000	-14.000%	3	265	-25.194%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+2.951%	2	262	-35.667%
2026-02-19	14.5700	14.5700	14.5700	14.5700	-2.215%	4	262	-33.768%
2026-02-17	15.1400	15.2700	14.8500	14.9000	+1.499%	11	262	-35.235%
2026-02-13	15.2500	15.2500	14.6800	14.6800	-1.078%	8	256	-34.264%
2026-02-12	14.6600	14.8400	14.6600	14.8400	+6.000%	3	256	-34.973%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+2.115%	2	253	-31.071%
2026-02-09	13.7100	13.7100	13.7100	13.7100	-7.987%	2	253	-29.613%
2026-02-06	14.9000	14.9000	14.9000	14.9000	-3.497%	1	252	-35.235%
2026-02-05	15.4400	15.4400	15.4400	15.4400	+6.483%	3	252	-37.500%
2026-02-04	13.6500	14.5000	13.6500	14.5000	+31.818%	30	249	-33.448%
2026-02-03	11.0400	11.2500	11.0000	11.0000	-11.290%	12	254	-12.273%
2026-02-02	12.4000	12.4000	12.4000	12.4000	+5.263%	3	245	-22.177%
2026-01-30	10.9400	11.7800	10.9400	11.7800	+9.074%	2	242	-18.081%
2026-01-29	10.3000	10.8000	10.3000	10.8000	+12.500%	35	243	-10.648%
2026-01-28	9.7500	9.7500	9.6000	9.6000	-15.863%	2	248	+0.521%
2026-01-26	11.4100	11.4100	11.4100	11.4100	+8.563%	10	248	-15.425%
2026-01-20	9.9500	10.5100	9.9500	10.5100	+2.039%	6	248	-8.183%
2026-01-16	10.7500	10.7500	10.3000	10.3000	-6.872%	12	259	-6.311%
2026-01-15	11.0000	11.0600	11.0000	11.0600	-3.406%	6	259	-12.749%
2026-01-13	12.0500	12.2000	11.4500	11.4500	-5.372%	117	259	-15.721%
2026-01-12	12.8200	12.8200	12.1000	12.1000	-7.563%	5	220	-20.248%
2026-01-08	13.1300	13.1300	13.0500	13.0900	-3.252%	9	222	-26.280%
2026-01-07	13.5000	13.5300	13.5000	13.5300	+2.500%	2	221	-28.677%
2026-01-06	12.6400	13.2000	12.6400	13.2000	+6.710%	2	219	-26.894%
2026-01-05	12.7400	12.7400	12.3700	12.3700	-18.618%	6	222	-21.989%
2025-12-26	15.2000	15.2000	15.2000	15.2000	+2.703%	1	222	-36.513%
2025-12-23	14.8000	14.8000	14.8000	14.8000	+2.422%	1	221	-34.797%
2025-12-22	14.4500	14.4500	14.4500	14.4500	-14.243%	1	220	-33.218%
2025-12-19	16.8500	16.8500	16.8500	16.8500	-4.748%	3	220	-42.730%
2025-12-18	17.6900	17.6900	17.6900	17.6900	-6.501%	1	223	-45.449%
2025-12-17	18.9200	18.9200	18.9200	18.9200	+4.070%	1	222	-48.996%
2025-12-16	18.1800	18.1800	18.1800	18.1800	-0.165%	10	221	-46.920%
2025-12-15	17.3000	18.2300	17.1200	18.2100	+13.813%	9	211	-47.007%
2025-12-12	16.0000	16.0000	16.0000	16.0000	+0.629%	10	206	-39.688%
2025-12-08	15.9000	15.9000	15.9000	15.9000	+2.054%	2	206	-39.308%
2025-12-05	15.5800	15.5800	15.5800	15.5800	+0.387%	1	206	-38.062%
2025-12-04	15.5200	15.5200	15.5200	15.5200	-8.274%	3	205	-37.822%
2025-12-03	18.0800	18.0800	16.9200	16.9200	+4.638%	2	202	-42.967%
2025-12-02	16.1700	16.1700	16.1700	16.1700	+1.570%	1	201	-40.322%
2025-12-01	16.0000	16.3000	15.9200	15.9200	+0.126%	14	200	-39.384%
2025-11-24	16.6500	16.6500	15.9000	15.9000	-11.272%	11	206	-39.308%
2025-11-21	18.4500	18.9100	17.9200	17.9200	+4.490%	45	206	-46.150%
2025-11-17	16.5900	17.1500	16.5900	17.1500	+0.646%	101	207	-43.732%
2025-11-14	17.3200	17.3200	17.0400	17.0400	+5.839%	4	106	-43.369%
2025-11-13	16.3200	16.3200	16.1000	16.1000	+9.898%	3	104	-40.062%
2025-11-11	14.2200	14.6500	14.2200	14.6500	+14.902%	2	100	-34.130%
2025-11-06	12.7500	12.7500	12.7500	12.7500	-0.546%	1	100	-24.314%
2025-11-05	12.7200	12.8200	12.7100	12.8200	-1.309%	7	100	-24.727%
2025-11-04	12.9900	12.9900	12.9900	12.9900	-2.697%	1	100	-25.712%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-16.038%	15	100	-27.715%
2025-10-23	16.7800	16.7800	15.9000	15.9000	-10.423%	3	100	-39.308%
2025-10-22	17.7500	17.7500	17.7500	17.7500	+8.298%	1	100	-45.634%
2025-10-21	16.2000	16.3900	16.2000	16.3900	+10.743%	27	99	-41.123%
2025-10-20	15.8000	15.8000	14.8000	14.8000	-4.823%	20	99	-34.797%
2025-10-17	16.0800	16.0800	15.5000	15.5500	+7.020%	17	99	-37.942%
2025-10-16	14.0600	14.5300	14.0600	14.5300	-2.744%	45	84	-33.586%
2025-10-10	14.9400	14.9400	14.9400	14.9400	+4.476%	1	53	-35.408%
2025-10-09	14.4000	14.4000	14.3000	14.3000	-6.168%	2	52	-32.517%
2025-10-08	14.9800	15.2400	14.7000	15.2400	+0.927%	6	51	-36.680%
2025-10-07	15.1300	15.1300	14.8900	15.1000	+0.734%	6	49	-36.093%
2025-10-06	14.9900	14.9900	14.9900	14.9900	-6.894%	1	46	-35.624%
2025-10-03	16.1400	16.5000	16.1000	16.1000	-5.238%	47	45	-40.062%
2025-10-02	16.9900	16.9900	16.9900	16.9900	-0.585%	5	50	-43.202%
2025-09-25	17.0900	17.0900	17.0900	17.0900	-0.524%	4	45	-43.534%
2025-09-22	17.2600	17.3000	17.1800	17.1800	-4.556%	40	41	-43.830%
2025-09-16	18.0000	18.0000	18.0000	18.0000	-2.703%	1	1	-46.389%
2025-09-15	18.5000	18.5000	18.5000	18.5000	-3.091%	1	1	-47.838%
2025-09-11	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-49.450%

.dark-mode .R5qQS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5qQS0{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P45IREN Sep 18 2026 45.00 Put (IREN260918P00045000)option OPRA

IREN20260918P45
IREN Sep 18 2026 45.00 Put (IREN260918P00045000)
option OPRA