Dark

IREN20260918P50
IREN Sep 18 2026 50.00 Put (IREN260918P00050000)
option OPRA

EOD

Jul 1, 2026

13.22+12.224%(+1.44)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.1400	13.7000	12.3700	13.2200	+12.224%	199	3,044	0.000%
2026-06-30	12.1600	12.1600	11.6400	11.7800	+3.515%	32	2,969	+12.224%
2026-06-29	11.6200	12.1500	11.3800	11.3800	-2.735%	15	2,947	+16.169%
2026-06-26	11.5600	11.8500	10.8500	11.7000	+6.460%	104	2,939	+12.991%
2026-06-25	9.3600	10.9900	9.3600	10.9900	+5.067%	112	2,915	+20.291%
2026-06-24	8.7700	10.6100	8.7000	10.4600	+26.788%	109	2,867	+26.386%
2026-06-23	8.2000	8.4800	7.9000	8.2500	+3.513%	26	2,832	+60.242%
2026-06-22	7.0800	8.0500	7.0800	7.9700	+8.435%	72	2,823	+65.872%
2026-06-18	7.3000	7.7000	7.1300	7.3500	-4.545%	485	2,512	+79.864%
2026-06-17	7.1500	7.7000	7.1000	7.7000	+7.692%	44	2,512	+71.688%
2026-06-16	7.5000	7.5000	7.0000	7.1500	-1.379%	45	2,512	+84.895%
2026-06-15	7.3600	7.4000	6.9800	7.2500	-9.601%	488	2,498	+82.345%
2026-06-12	9.0100	9.0100	7.9500	8.0200	-13.671%	62	2,498	+64.838%
2026-06-11	10.7000	10.7000	9.2500	9.2900	-14.771%	136	2,462	+42.304%
2026-06-10	9.9500	10.9000	9.9500	10.9000	+6.863%	273	2,511	+21.284%
2026-06-09	8.6000	10.8500	8.6000	10.2000	+17.919%	104	2,275	+29.608%
2026-06-08	9.6500	9.7000	8.6500	8.6500	-16.747%	34	2,250	+52.832%
2026-06-05	9.0500	11.3200	9.0300	10.3900	+29.875%	184	2,253	+27.238%
2026-06-04	7.8700	8.4700	7.8700	8.0000	+12.202%	63	2,211	+65.250%
2026-06-03	6.3200	7.1500	6.3200	7.1300	-0.280%	34	2,194	+85.414%
2026-06-02	7.5500	7.5500	6.9000	7.1500	-6.780%	111	2,195	+84.895%
2026-06-01	7.8400	7.8400	7.4600	7.6700	-4.245%	63	2,148	+72.360%
2026-05-29	7.8700	8.0300	7.5000	8.0100	+6.375%	7	2,148	+65.044%
2026-05-28	7.5900	7.8000	7.3500	7.5300	+2.171%	13	2,144	+75.564%
2026-05-27	8.1300	8.1300	7.3500	7.3700	-12.987%	39	2,143	+79.376%
2026-05-26	8.2200	8.5500	8.1000	8.4700	-7.432%	2,139	2,135	+56.080%
2026-05-22	9.0000	9.4000	8.8000	9.1500	+2.809%	27	3,957	+44.481%
2026-05-21	10.2500	10.2500	8.9000	8.9000	-15.238%	61	3,956	+48.539%
2026-05-20	11.3500	11.3500	10.4500	10.5000	-14.075%	179	3,956	+25.905%
2026-05-19	12.1600	12.9500	11.8300	12.2200	+3.559%	89	3,879	+8.183%
2026-05-18	10.3800	11.8500	10.3800	11.8000	+15.686%	200	3,879	+12.034%
2026-05-15	9.6700	10.4500	9.6700	10.2000	+13.966%	2,209	3,879	+29.608%
2026-05-14	11.0500	11.0500	8.8300	8.9500	-9.229%	39	2,487	+47.709%
2026-05-13	9.7500	10.3000	9.6700	9.8600	-0.404%	587	2,295	+34.077%
2026-05-12	10.0000	10.5000	9.7500	9.9000	-1.000%	32	2,295	+33.535%
2026-05-11	10.2500	10.5000	8.7500	10.0000	+12.994%	135	2,295	+32.200%
2026-05-08	7.8000	9.2000	7.8000	8.8500	-8.290%	195	2,191	+49.379%
2026-05-07	8.9300	9.6500	8.4500	9.6500	+14.336%	21	2,046	+36.995%
2026-05-06	9.1100	9.1100	8.2000	8.4400	-13.878%	178	2,047	+56.635%
2026-05-05	10.8000	11.0600	9.6500	9.8000	-15.004%	101	2,039	+34.898%
2026-05-04	12.3000	12.3000	11.2700	11.5300	-11.648%	31	2,026	+14.657%
2026-05-01	12.8500	13.0500	12.8500	13.0500	-6.250%	21	2,013	+1.303%
2026-04-30	14.6500	14.6500	13.9200	13.9200	-7.997%	7	2,013	-5.029%
2026-04-29	14.7500	15.1300	14.7500	15.1300	+21.624%	18	2,016	-12.624%
2026-04-27	12.3000	12.8000	12.3000	12.4400	+4.100%	9	2,015	+6.270%
2026-04-24	11.1500	11.9500	11.1500	11.9500	+6.222%	508	2,016	+10.628%
2026-04-23	11.9000	11.9000	10.9200	11.2500	-8.907%	113	2,046	+17.511%
2026-04-22	12.5000	12.5500	12.2500	12.3500	-3.891%	14	2,034	+7.045%
2026-04-21	12.9300	12.9300	12.8500	12.8500	+4.472%	501	1,528	+2.879%
2026-04-20	12.2500	12.3000	12.2500	12.3000	-1.992%	2,126	1,528	+7.480%
2026-04-17	12.5500	12.5500	12.5500	12.5500	-2.411%	1	3,455	+5.339%
2026-04-15	12.6400	12.8600	12.6400	12.8600	+0.863%	8	3,455	+2.799%
2026-04-14	13.1800	13.1800	12.7500	12.7500	-19.048%	12	3,451	+3.686%
2026-04-13	16.1800	16.1800	15.5500	15.7500	-20.051%	4	3,452	-16.063%
2026-04-06	19.7000	19.7000	19.7000	19.7000	-9.425%	1	3,451	-32.893%
2026-03-31	21.4700	21.7500	21.4700	21.7500	+0.416%	2	3,452	-39.218%
2026-03-30	21.6600	21.6600	21.6600	21.6600	+22.373%	1	3,451	-38.966%
2026-03-26	17.6300	17.7000	17.6300	17.7000	+10.625%	3	3,452	-25.311%
2026-03-25	16.0500	16.0500	16.0000	16.0000	-2.736%	5	3,453	-17.375%
2026-03-24	16.3000	16.4500	16.3000	16.4500	+9.302%	2	3,450	-19.635%
2026-03-23	15.3600	15.4000	15.0500	15.0500	-8.343%	133	3,450	-12.159%
2026-03-20	16.4200	16.4200	16.4200	16.4200	+5.595%	1	3,415	-19.488%
2026-03-17	15.5500	15.5500	15.5500	15.5500	-4.601%	53	3,414	-14.984%
2026-03-13	16.3000	16.3000	16.3000	16.3000	-7.386%	1	3,361	-18.896%
2026-03-12	17.6000	17.6000	17.6000	17.6000	-0.845%	22	3,361	-24.886%
2026-03-05	17.7500	17.7500	17.7500	17.7500	+6.543%	2	3,344	-25.521%
2026-03-04	16.6600	16.6600	16.6600	16.6600	-3.252%	2	3,342	-20.648%
2026-03-02	18.0500	18.0500	17.2200	17.2200	+6.165%	3	3,344	-23.229%
2026-02-24	16.2200	16.2200	16.2200	16.2200	-6.351%	1	3,344	-18.496%
2026-02-19	17.3200	17.3200	17.3200	17.3200	-5.921%	3	3,343	-23.672%
2026-02-18	18.6400	18.6400	18.4100	18.4100	-3.054%	5	3,343	-28.191%
2026-02-12	18.8200	18.9900	18.8200	18.9900	+9.326%	2	3,340	-30.384%
2026-02-11	17.3700	17.3700	17.3700	17.3700	-4.613%	1	3,339	-23.892%
2026-02-04	16.3300	18.2100	16.3300	18.2100	+43.953%	3	3,338	-27.403%
2026-01-29	13.0000	13.0000	12.6500	12.6500	+2.181%	2	3,335	+4.506%
2026-01-28	12.2500	12.5000	12.2500	12.3800	-4.769%	2,129	3,334	+6.785%
2026-01-27	13.8000	13.8000	13.0000	13.0000	-9.597%	9	4,386	+1.692%
2026-01-26	13.8500	14.4500	13.8500	14.3800	+7.796%	14	4,382	-8.067%
2026-01-23	13.3400	13.3400	13.3400	13.3400	-2.056%	1	4,380	-0.900%
2026-01-20	12.7500	13.6200	12.7500	13.6200	-2.155%	4	4,380	-2.937%
2026-01-16	13.8900	13.9200	13.8900	13.9200	-0.571%	2	4,381	-5.029%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-3.181%	1	4,381	-5.571%
2026-01-14	14.1500	14.5000	14.1500	14.4600	-2.757%	10	4,380	-8.575%
2026-01-13	15.2100	15.2100	14.8700	14.8700	-5.946%	60	4,377	-11.096%
2026-01-12	15.8100	15.8100	15.8100	15.8100	-3.006%	1	4,321	-16.382%
2026-01-09	16.1000	16.3000	16.1000	16.3000	-2.687%	11	4,322	-18.896%
2026-01-08	16.2900	16.7500	16.2000	16.7500	+2.384%	9	4,332	-21.075%
2026-01-06	16.3600	16.3600	16.3600	16.3600	+5.821%	1	4,331	-19.193%
2026-01-05	15.5700	15.8500	15.3500	15.4600	-18.244%	4,252	126	-14.489%
2025-12-30	18.9100	18.9100	18.9100	18.9100	-1.459%	2	126	-30.090%
2025-12-29	19.1900	19.1900	19.1900	19.1900	+3.730%	1	128	-31.110%
2025-12-24	18.5000	18.5000	18.5000	18.5000	-1.648%	2	129	-28.541%
2025-12-23	18.8100	18.8100	18.8100	18.8100	+2.228%	1	129	-29.718%
2025-12-22	18.1800	18.4000	17.9800	18.4000	-11.325%	5	132	-28.152%
2025-12-19	20.7500	20.7500	20.7500	20.7500	-5.682%	2	132	-36.289%
2025-12-17	21.8400	22.0000	21.8400	22.0000	+2.326%	3	130	-39.909%
2025-12-16	22.9000	22.9000	21.5000	21.5000	+1.751%	19	129	-38.512%
2025-12-15	21.1300	21.1300	21.1300	21.1300	+10.052%	1	117	-37.435%
2025-12-12	19.2100	19.2100	19.2000	19.2000	+7.563%	3	116	-31.146%
2025-12-09	17.8500	17.8500	17.8500	17.8500	-6.201%	1	113	-25.938%
2025-12-04	18.9800	19.0300	18.9800	19.0300	-4.850%	2	114	-30.531%
2025-12-03	21.7000	21.7000	20.0000	20.0000	+6.838%	7	115	-33.900%
2025-12-01	20.0000	20.0000	18.6200	18.7200	+4.581%	20	114	-29.380%
2025-11-28	17.9000	17.9000	17.9000	17.9000	-5.789%	1	125	-26.145%
2025-11-26	19.6100	19.8000	19.0000	19.0000	-7.543%	18	127	-30.421%
2025-11-25	20.5500	20.5500	20.5500	20.5500	+2.596%	1	127	-35.669%
2025-11-24	20.0300	20.0300	20.0300	20.0300	-2.530%	1	127	-33.999%
2025-11-21	22.4400	22.6800	20.5500	20.5500	-3.294%	7	128	-35.669%
2025-11-20	18.5000	21.2500	18.5000	21.2500	+8.974%	52	121	-37.788%
2025-11-18	19.2500	19.5000	19.2500	19.5000	-0.256%	2	123	-32.205%
2025-11-17	19.5500	19.5500	19.5500	19.5500	-5.189%	1	123	-32.379%
2025-11-14	20.9100	20.9100	20.0000	20.6200	+6.839%	5	122	-35.887%
2025-11-13	20.0000	20.0000	19.3000	19.3000	+14.813%	51	120	-31.503%
2025-11-07	16.8100	16.8100	16.8100	16.8100	+8.803%	1	71	-21.356%
2025-11-06	15.0900	15.4500	15.0900	15.4500	-1.655%	2	70	-14.434%
2025-11-05	15.7500	15.7500	15.7100	15.7100	-2.664%	13	68	-15.850%
2025-11-04	15.3600	16.1400	15.3600	16.1400	-1.705%	3	67	-18.092%
2025-11-03	16.4200	16.4200	16.4200	16.4200	-6.705%	1	66	-19.488%
2025-10-30	17.6000	17.6000	17.6000	17.6000	-1.124%	10	66	-24.886%
2025-10-24	18.1500	18.1500	17.8000	17.8000	-6.316%	21	57	-25.730%
2025-10-23	19.9900	19.9900	19.0000	19.0000	-6.634%	10	76	-30.421%
2025-10-22	19.8600	20.6000	19.8600	20.3500	+9.115%	31	83	-35.037%
2025-10-17	19.1600	19.1600	18.6500	18.6500	+6.450%	4	55	-29.115%
2025-10-16	17.5200	17.5200	17.5200	17.5200	+7.815%	1	55	-24.543%
2025-10-15	16.2500	16.2500	16.2500	16.2500	-0.612%	25	55	-18.646%
2025-10-14	17.8000	17.8000	16.3500	16.3500	-6.571%	5	80	-19.144%
2025-10-13	17.5000	17.5000	17.5000	17.5000	0.000%	4	83	-24.457%
2025-10-10	16.2300	17.5000	16.2300	17.5000	+1.922%	3	83	-24.457%
2025-10-09	17.5900	17.7500	17.1700	17.1700	-3.593%	13	82	-23.005%
2025-10-08	17.8500	17.8500	17.8100	17.8100	-1.056%	2	71	-25.772%
2025-10-07	18.7000	18.7000	17.6300	18.0000	-1.907%	7	70	-26.556%
2025-10-06	18.3500	18.3500	18.3500	18.3500	-11.138%	1	66	-27.956%
2025-10-03	20.6500	20.6500	20.6500	20.6500	+0.487%	20	65	-35.981%
2025-10-02	20.5500	20.5500	20.5500	20.5500	-1.202%	20	45	-35.669%
2025-10-01	20.8000	20.8000	20.8000	20.8000	0.000%	25	25	-36.442%

.dark-mode .h05r5n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h05r5n{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P50IREN Sep 18 2026 50.00 Put (IREN260918P00050000)option OPRA

IREN20260918P50
IREN Sep 18 2026 50.00 Put (IREN260918P00050000)
option OPRA