Dark

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

EOD

Aug 20, 2026

6.15-4.651%(-0.30)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8000	6.7500	5.8000	6.1500	-4.651%	152	6,115	0.000%
2026-08-19	6.9000	7.8100	5.7900	6.4500	-1.225%	82	6,116	-4.651%
2026-08-18	5.5600	6.5700	5.4000	6.5300	+26.796%	49	6,082	-5.819%
2026-08-17	5.4600	5.5800	4.4500	5.1500	-8.363%	600	6,065	+19.417%
2026-08-14	5.6700	5.8600	4.9700	5.6200	-2.091%	261	6,193	+9.431%
2026-08-13	5.1100	5.8500	4.1500	5.7400	-5.437%	399	6,280	+7.143%
2026-08-12	5.8000	6.7500	5.8000	6.0700	-27.305%	551	6,188	+1.318%
2026-08-11	8.1000	8.5500	8.1000	8.3500	-3.802%	83	5,704	-26.347%
2026-08-10	8.9000	9.0000	8.5500	8.6800	+0.696%	66	5,687	-29.147%
2026-08-07	9.5200	9.8700	8.6200	8.6200	-14.143%	107	5,698	-28.654%
2026-08-06	10.8000	10.8000	9.0000	10.0400	+2.449%	49	5,678	-38.745%
2026-08-05	9.2900	9.8500	9.0500	9.8000	+4.813%	92	5,655	-37.245%
2026-08-04	9.0000	9.7300	9.0000	9.3500	-6.406%	60	5,661	-34.225%
2026-08-03	11.6300	11.6300	9.8000	9.9900	-10.963%	44	5,637	-38.438%
2026-07-31	12.2800	12.4000	11.0600	11.2200	-1.406%	72	5,614	-45.187%
2026-07-30	13.6500	13.6500	11.3800	11.3800	-29.753%	35	5,545	-45.958%
2026-07-29	14.0500	16.8900	14.0500	16.2000	+17.562%	28	5,532	-62.037%
2026-07-28	14.1500	14.7800	13.5500	13.7800	+5.837%	94	5,528	-55.370%
2026-07-27	11.8000	13.2300	11.8000	13.0200	+7.160%	215	5,491	-52.765%
2026-07-24	11.4500	12.1500	10.8600	12.1500	+15.714%	309	5,465	-49.383%
2026-07-23	10.5000	10.5000	10.5000	10.5000	+2.439%	3	5,186	-41.429%
2026-07-22	10.6900	10.6900	9.5000	10.2500	-6.049%	32	5,189	-40.000%
2026-07-21	10.8200	11.0000	10.1200	10.9100	-2.152%	22	5,171	-43.630%
2026-07-20	12.6000	12.9600	10.8600	11.1500	-26.645%	49	5,175	-44.843%
2026-07-17	15.1200	15.2000	14.1400	15.2000	+12.177%	65	5,162	-59.539%
2026-07-16	12.8600	14.0500	12.7200	13.5500	+18.444%	48	5,173	-54.613%
2026-07-15	11.5200	11.7800	11.4400	11.4400	-4.027%	23	5,179	-46.241%
2026-07-14	10.6600	12.2200	10.6600	11.9200	+1.188%	547	5,163	-48.406%
2026-07-13	10.6500	11.9900	10.3500	11.7800	+14.927%	99	4,650	-47.793%
2026-07-10	10.7500	10.9500	10.1500	10.2500	-0.678%	18	4,625	-40.000%
2026-07-09	10.2200	10.4500	9.7500	10.3200	-5.581%	85	4,625	-40.407%
2026-07-08	10.8000	10.9300	10.4800	10.9300	-2.411%	11	4,665	-43.733%
2026-07-07	10.6000	11.5500	10.6000	11.2000	+12.000%	32	4,662	-45.089%
2026-07-06	10.4600	10.6500	9.6000	10.0000	-15.966%	571	4,680	-38.500%
2026-07-02	10.2300	12.6000	9.9000	11.9000	+23.316%	177	5,053	-48.319%
2026-07-01	9.9200	10.2800	9.2000	9.6500	+9.040%	764	5,053	-36.269%
2026-06-30	8.8500	9.0500	8.5500	8.8500	+2.312%	172	5,124	-30.508%
2026-06-29	7.9000	9.2300	7.9000	8.6500	+0.116%	55	5,058	-28.902%
2026-06-26	8.8000	9.0000	8.0000	8.6400	+4.600%	760	5,048	-28.819%
2026-06-25	6.9500	8.2600	6.8700	8.2600	+6.306%	50	4,815	-25.545%
2026-06-24	6.6600	8.0000	6.6000	7.7700	+26.754%	739	4,788	-20.849%
2026-06-23	6.6500	6.6500	5.8200	6.1300	+6.609%	50	4,502	+0.326%
2026-06-22	5.0000	5.7500	5.0000	5.7500	+7.880%	144	4,509	+6.957%
2026-06-18	5.3000	5.3300	5.0000	5.3300	+2.896%	1,493	3,123	+15.385%
2026-06-17	5.3500	5.3900	5.1000	5.1800	-1.333%	22	3,123	+18.726%
2026-06-16	5.3500	5.3500	4.9400	5.2500	+2.941%	27	3,123	+17.143%
2026-06-15	5.2500	5.3800	5.1000	5.1000	-13.559%	17	3,118	+20.588%
2026-06-12	6.4000	6.4000	5.9000	5.9000	-21.333%	13	3,118	+4.237%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-9.091%	2	3,125	-18.000%
2026-06-10	7.1200	8.2500	7.0000	8.2500	+4.167%	25	3,125	-25.455%
2026-06-09	6.0800	8.1400	6.0800	7.9200	+22.791%	72	3,119	-22.348%
2026-06-08	7.0700	7.3000	6.4500	6.4500	-17.939%	40	3,111	-4.651%
2026-06-05	6.6500	8.5000	6.6500	7.8600	+36.222%	749	3,112	-21.756%
2026-06-04	6.2000	6.2600	5.7500	5.7700	+8.868%	51	2,986	+6.586%
2026-06-03	5.0000	5.3000	4.8700	5.3000	0.000%	15	2,976	+16.038%
2026-06-02	5.0000	5.3500	5.0000	5.3000	-2.752%	95	2,975	+16.038%
2026-06-01	5.9800	5.9800	5.4500	5.4500	-6.034%	16	2,890	+12.844%
2026-05-29	5.7500	5.9000	5.2500	5.8000	+4.129%	31	2,891	+6.034%
2026-05-28	5.7000	5.7000	5.3500	5.5700	+4.503%	13	2,890	+10.413%
2026-05-27	5.7000	6.2000	5.3300	5.3300	-11.901%	23	2,882	+15.385%
2026-05-26	6.0000	6.1000	5.7500	6.0500	-7.634%	12	2,891	+1.653%
2026-05-22	6.5800	6.7500	6.4000	6.5500	-0.758%	32	2,890	-6.107%
2026-05-21	7.2500	7.2500	6.6000	6.6000	-20.958%	35	2,889	-6.818%
2026-05-20	9.0000	9.0000	8.3500	8.3500	-8.743%	23	2,889	-26.347%
2026-05-19	9.2000	9.7500	8.8000	9.1500	+2.694%	122	2,885	-32.787%
2026-05-18	8.1100	9.0000	8.0500	8.9100	+16.471%	107	2,885	-30.976%
2026-05-15	7.3800	7.7500	7.3800	7.6500	+10.870%	31	2,885	-19.608%
2026-05-14	6.9000	6.9000	6.5000	6.9000	-5.479%	44	2,870	-10.870%
2026-05-13	7.3500	7.5000	7.0500	7.3000	-4.824%	22	2,855	-15.753%
2026-05-12	7.5100	7.6800	7.5100	7.6700	-1.032%	133	2,855	-19.817%
2026-05-11	7.4500	8.1000	6.7000	7.7500	+20.155%	112	2,855	-20.645%
2026-05-08	6.5000	6.5400	5.9500	6.4500	-12.245%	99	2,717	-4.651%
2026-05-07	6.5000	7.6000	6.2800	7.3500	+17.038%	891	2,670	-16.327%
2026-05-06	6.8000	6.8000	6.1500	6.2800	-13.973%	39	2,735	-2.070%
2026-05-05	7.9000	8.2000	7.2400	7.3000	-14.918%	22	2,726	-15.753%
2026-05-04	9.2000	9.2000	8.5600	8.5800	-13.942%	33	2,737	-28.322%
2026-05-01	9.9700	9.9700	9.9700	9.9700	-10.503%	1	2,739	-38.315%
2026-04-30	11.2800	11.2800	11.1400	11.1400	-3.130%	7	2,739	-44.794%
2026-04-29	11.5000	11.5000	11.5000	11.5000	+7.176%	9	2,738	-46.522%
2026-04-28	10.7300	10.7300	10.7300	10.7300	+12.474%	4	2,738	-42.684%
2026-04-27	9.4000	9.5400	9.4000	9.5400	+4.262%	3	2,738	-35.535%
2026-04-24	8.3000	9.1500	8.3000	9.1500	+3.624%	14	2,736	-32.787%
2026-04-23	9.7000	9.7000	8.3000	8.8300	-11.256%	2,538	2,705	-30.351%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+8.152%	4	231	-38.191%
2026-04-20	8.9000	9.7000	8.9000	9.2000	-2.646%	18	231	-33.152%
2026-04-17	9.5000	9.5000	9.4500	9.4500	-4.545%	7	233	-34.921%
2026-04-16	9.7300	10.4000	9.7300	9.9000	+1.020%	20	226	-37.879%
2026-04-15	9.8000	9.8000	9.8000	9.8000	-0.609%	1	231	-37.245%
2026-04-14	10.5500	10.5500	9.8500	9.8600	-17.765%	26	232	-37.627%
2026-04-13	12.1500	12.1500	11.9900	11.9900	-22.595%	4	234	-48.707%
2026-04-07	15.6000	15.6000	15.4900	15.4900	-6.687%	68	231	-60.297%
2026-03-31	16.8000	16.8000	16.5500	16.6000	-5.305%	102	256	-62.952%
2026-03-30	16.4500	17.5300	16.4500	17.5300	+12.300%	11	332	-64.917%
2026-03-27	15.6100	15.6100	15.6100	15.6100	+9.698%	1	337	-60.602%
2026-03-26	14.2300	14.2300	14.2300	14.2300	+8.626%	3	338	-56.781%
2026-03-24	12.5500	13.1000	12.5500	13.1000	+11.017%	32	338	-53.053%
2026-03-23	12.0700	12.0700	11.8000	11.8000	-14.801%	2	331	-47.881%
2026-03-20	13.8000	13.8500	13.8000	13.8500	+11.334%	5	332	-55.596%
2026-03-17	12.4400	12.4400	12.4400	12.4400	+4.890%	5	335	-50.563%
2026-03-16	11.8600	11.8600	11.8600	11.8600	-3.184%	10	330	-48.145%
2026-03-13	12.2500	12.2500	12.2500	12.2500	-13.121%	1	336	-49.796%
2026-03-12	13.9000	14.1000	13.9000	14.1000	0.000%	3	335	-56.383%
2026-03-11	13.9000	14.1000	13.8000	14.1000	-2.422%	71	334	-56.383%
2026-03-10	14.4500	14.4500	14.4500	14.4500	-3.731%	1	276	-57.439%
2026-03-09	15.0100	15.0100	15.0100	15.0100	+7.214%	1	276	-59.027%
2026-03-05	14.0000	14.0000	14.0000	14.0000	+6.870%	2	278	-56.071%
2026-02-26	13.1000	13.1000	13.1000	13.1000	+3.150%	10	277	-53.053%
2026-02-25	12.4900	12.7000	12.4900	12.7000	-1.550%	2	265	-51.575%
2026-02-24	13.0500	13.0500	12.9000	12.9000	-14.000%	3	265	-52.326%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+2.951%	2	262	-59.000%
2026-02-19	14.5700	14.5700	14.5700	14.5700	-2.215%	4	262	-57.790%
2026-02-17	15.1400	15.2700	14.8500	14.9000	+1.499%	11	262	-58.725%
2026-02-13	15.2500	15.2500	14.6800	14.6800	-1.078%	8	256	-58.106%
2026-02-12	14.6600	14.8400	14.6600	14.8400	+6.000%	3	256	-58.558%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+2.115%	2	253	-56.071%
2026-02-09	13.7100	13.7100	13.7100	13.7100	-7.987%	2	253	-55.142%
2026-02-06	14.9000	14.9000	14.9000	14.9000	-3.497%	1	252	-58.725%
2026-02-05	15.4400	15.4400	15.4400	15.4400	+6.483%	3	252	-60.168%
2026-02-04	13.6500	14.5000	13.6500	14.5000	+31.818%	30	249	-57.586%
2026-02-03	11.0400	11.2500	11.0000	11.0000	-11.290%	12	254	-44.091%
2026-02-02	12.4000	12.4000	12.4000	12.4000	+5.263%	3	245	-50.403%
2026-01-30	10.9400	11.7800	10.9400	11.7800	+9.074%	2	242	-47.793%
2026-01-29	10.3000	10.8000	10.3000	10.8000	+12.500%	35	243	-43.056%
2026-01-28	9.7500	9.7500	9.6000	9.6000	-15.863%	2	248	-35.938%
2026-01-26	11.4100	11.4100	11.4100	11.4100	+8.563%	10	248	-46.100%
2026-01-20	9.9500	10.5100	9.9500	10.5100	+2.039%	6	248	-41.484%
2026-01-16	10.7500	10.7500	10.3000	10.3000	-6.872%	12	259	-40.291%
2026-01-15	11.0000	11.0600	11.0000	11.0600	-3.406%	6	259	-44.394%
2026-01-13	12.0500	12.2000	11.4500	11.4500	-5.372%	117	259	-46.288%
2026-01-12	12.8200	12.8200	12.1000	12.1000	-7.563%	5	220	-49.174%
2026-01-08	13.1300	13.1300	13.0500	13.0900	-3.252%	9	222	-53.018%
2026-01-07	13.5000	13.5300	13.5000	13.5300	+2.500%	2	221	-54.545%
2026-01-06	12.6400	13.2000	12.6400	13.2000	+6.710%	2	219	-53.409%
2026-01-05	12.7400	12.7400	12.3700	12.3700	-18.618%	6	222	-50.283%
2025-12-26	15.2000	15.2000	15.2000	15.2000	+2.703%	1	222	-59.539%
2025-12-23	14.8000	14.8000	14.8000	14.8000	+2.422%	1	221	-58.446%
2025-12-22	14.4500	14.4500	14.4500	14.4500	-14.243%	1	220	-57.439%
2025-12-19	16.8500	16.8500	16.8500	16.8500	-4.748%	3	220	-63.501%
2025-12-18	17.6900	17.6900	17.6900	17.6900	-6.501%	1	223	-65.235%
2025-12-17	18.9200	18.9200	18.9200	18.9200	+4.070%	1	222	-67.495%
2025-12-16	18.1800	18.1800	18.1800	18.1800	-0.165%	10	221	-66.172%
2025-12-15	17.3000	18.2300	17.1200	18.2100	+13.813%	9	211	-66.227%
2025-12-12	16.0000	16.0000	16.0000	16.0000	+0.629%	10	206	-61.563%
2025-12-08	15.9000	15.9000	15.9000	15.9000	+2.054%	2	206	-61.321%
2025-12-05	15.5800	15.5800	15.5800	15.5800	+0.387%	1	206	-60.526%
2025-12-04	15.5200	15.5200	15.5200	15.5200	-8.274%	3	205	-60.374%
2025-12-03	18.0800	18.0800	16.9200	16.9200	+4.638%	2	202	-63.652%
2025-12-02	16.1700	16.1700	16.1700	16.1700	+1.570%	1	201	-61.967%
2025-12-01	16.0000	16.3000	15.9200	15.9200	+0.126%	14	200	-61.369%
2025-11-24	16.6500	16.6500	15.9000	15.9000	-11.272%	11	206	-61.321%
2025-11-21	18.4500	18.9100	17.9200	17.9200	+4.490%	45	206	-65.681%
2025-11-17	16.5900	17.1500	16.5900	17.1500	+0.646%	101	207	-64.140%
2025-11-14	17.3200	17.3200	17.0400	17.0400	+5.839%	4	106	-63.908%
2025-11-13	16.3200	16.3200	16.1000	16.1000	+9.898%	3	104	-61.801%
2025-11-11	14.2200	14.6500	14.2200	14.6500	+14.902%	2	100	-58.020%
2025-11-06	12.7500	12.7500	12.7500	12.7500	-0.546%	1	100	-51.765%
2025-11-05	12.7200	12.8200	12.7100	12.8200	-1.309%	7	100	-52.028%
2025-11-04	12.9900	12.9900	12.9900	12.9900	-2.697%	1	100	-52.656%
2025-11-03	13.3500	13.3500	13.3500	13.3500	-16.038%	15	100	-53.933%
2025-10-23	16.7800	16.7800	15.9000	15.9000	-10.423%	3	100	-61.321%
2025-10-22	17.7500	17.7500	17.7500	17.7500	+8.298%	1	100	-65.352%
2025-10-21	16.2000	16.3900	16.2000	16.3900	+10.743%	27	99	-62.477%
2025-10-20	15.8000	15.8000	14.8000	14.8000	-4.823%	20	99	-58.446%
2025-10-17	16.0800	16.0800	15.5000	15.5500	+7.020%	17	99	-60.450%
2025-10-16	14.0600	14.5300	14.0600	14.5300	-2.744%	45	84	-57.674%
2025-10-10	14.9400	14.9400	14.9400	14.9400	+4.476%	1	53	-58.835%
2025-10-09	14.4000	14.4000	14.3000	14.3000	-6.168%	2	52	-56.993%
2025-10-08	14.9800	15.2400	14.7000	15.2400	+0.927%	6	51	-59.646%
2025-10-07	15.1300	15.1300	14.8900	15.1000	+0.734%	6	49	-59.272%
2025-10-06	14.9900	14.9900	14.9900	14.9900	-6.894%	1	46	-58.973%
2025-10-03	16.1400	16.5000	16.1000	16.1000	-5.238%	47	45	-61.801%
2025-10-02	16.9900	16.9900	16.9900	16.9900	-0.585%	5	50	-63.802%
2025-09-25	17.0900	17.0900	17.0900	17.0900	-0.524%	4	45	-64.014%
2025-09-22	17.2600	17.3000	17.1800	17.1800	-4.556%	40	41	-64.203%
2025-09-16	18.0000	18.0000	18.0000	18.0000	-2.703%	1	1	-65.833%
2025-09-15	18.5000	18.5000	18.5000	18.5000	-3.091%	1	1	-66.757%
2025-09-11	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-67.784%

.dark-mode .XxRS40{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxRS40{ 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