Dark

IREN20260918P55
IREN Sep 18 2026 55.00 Put (IREN260918P00055000)
option OPRA

EOD

Aug 20, 2026

14.13+0.498%(+0.07)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5400	14.6000	13.4600	14.1300	+0.498%	36	2,170	0.000%
2026-08-19	16.0000	16.0000	13.2000	14.0600	-0.636%	99	2,150	+0.498%
2026-08-18	12.4100	14.4700	12.4100	14.1500	+22.723%	116	2,183	-0.141%
2026-08-17	12.5000	12.7600	11.1000	11.5300	-9.213%	245	2,154	+22.550%
2026-08-14	12.5400	13.0900	12.4300	12.7000	+3.168%	27	1,994	+11.260%
2026-08-13	11.8900	12.3100	10.0500	12.3100	-6.031%	103	1,978	+14.785%
2026-08-12	13.9500	14.2700	13.1000	13.1000	-19.533%	30	1,931	+7.863%
2026-08-11	15.8200	16.4800	15.8200	16.2800	-4.460%	7	1,944	-13.206%
2026-08-10	15.7200	17.1500	15.7200	17.0400	+4.093%	25	1,940	-17.077%
2026-08-07	16.9200	18.4500	16.3700	16.3700	-11.514%	17	1,925	-13.684%
2026-08-06	17.1500	18.5000	16.7000	18.5000	+5.413%	16	1,934	-23.622%
2026-08-05	17.2000	17.5500	16.9200	17.5500	+4.464%	17	1,931	-19.487%
2026-08-04	16.7400	17.0100	16.7400	16.8000	-4.000%	8	1,920	-15.893%
2026-08-03	19.3700	19.3700	17.5000	17.5000	-9.279%	25	1,925	-19.257%
2026-07-31	17.8000	20.1400	17.8000	19.2900	0.000%	18	1,912	-26.750%
2026-07-30	22.1500	22.1500	19.2200	19.2900	-25.693%	56	1,902	-26.750%
2026-07-29	22.3200	25.9600	22.3200	25.9600	+15.122%	33	1,866	-45.570%
2026-07-28	22.5000	23.3300	21.8500	22.5500	+8.990%	86	1,866	-37.339%
2026-07-27	19.7000	21.4000	19.7000	20.6900	+6.103%	178	1,820	-31.706%
2026-07-24	18.9700	19.5000	18.9500	19.5000	+10.419%	15	1,696	-27.538%
2026-07-23	16.6700	17.6600	16.6700	17.6600	+4.683%	14	1,704	-19.989%
2026-07-22	16.3000	16.8700	16.3000	16.8700	-6.382%	8	1,708	-16.242%
2026-07-21	18.0200	18.0200	18.0200	18.0200	-3.945%	2	1,705	-21.587%
2026-07-20	19.5500	19.7500	18.6200	18.7600	-19.033%	60	1,703	-24.680%
2026-07-17	23.0000	23.5200	22.2300	23.1700	+5.366%	30	1,692	-39.016%
2026-07-16	20.7700	22.0500	20.7700	21.9900	+18.801%	28	1,690	-35.744%
2026-07-15	19.0000	19.7000	18.4500	18.5100	-5.897%	90	1,683	-23.663%
2026-07-14	18.7300	19.8400	18.7300	19.6700	+2.288%	51	1,636	-28.165%
2026-07-13	17.6700	19.4000	17.5700	19.2300	+11.156%	17	1,606	-26.521%
2026-07-10	18.0300	18.0300	17.3000	17.3000	+3.099%	2	1,592	-18.324%
2026-07-09	17.2200	17.2200	16.7800	16.7800	-8.953%	9	1,591	-15.793%
2026-07-08	18.0700	18.4300	18.0700	18.4300	-0.914%	3	1,590	-23.332%
2026-07-07	17.9200	18.7700	17.7100	18.6000	+13.070%	20	1,589	-24.032%
2026-07-06	17.7000	18.4300	16.4500	16.4500	-17.212%	16	1,587	-14.103%
2026-07-02	17.3000	20.4300	17.3000	19.8700	+21.902%	48	1,569	-28.888%
2026-07-01	16.6800	17.4500	16.1300	16.3000	+8.162%	23	1,569	-13.313%
2026-06-30	15.6500	15.6500	15.0700	15.0700	-2.962%	3	1,560	-6.238%
2026-06-29	15.4900	15.5300	15.4900	15.5300	+6.152%	5	1,559	-9.015%
2026-06-26	15.2700	15.3000	14.6000	14.6300	+0.966%	14	1,559	-3.418%
2026-06-25	14.2000	14.4900	13.6900	14.4900	+5.921%	38	1,558	-2.484%
2026-06-24	12.0500	13.8200	11.8600	13.6800	+21.062%	19	1,577	+3.289%
2026-06-23	11.3000	11.9300	10.5000	11.3000	+7.109%	66	1,582	+25.044%
2026-06-22	9.8000	10.5500	9.3000	10.5500	+9.553%	83	1,576	+33.934%
2026-06-18	9.4700	9.7100	9.4700	9.6300	-2.727%	1,266	2,754	+46.729%
2026-06-17	9.8200	10.0500	9.4500	9.9000	+2.591%	69	2,754	+42.727%
2026-06-16	9.6000	9.7800	9.3500	9.6500	+0.521%	20	2,754	+46.425%
2026-06-15	9.5000	9.7500	9.3000	9.6000	-7.246%	83	2,751	+47.188%
2026-06-12	11.4000	11.4000	10.3000	10.3500	-18.504%	77	2,749	+36.522%
2026-06-11	14.1500	14.1500	12.7000	12.7000	-8.104%	47	2,701	+11.260%
2026-06-10	12.9000	13.9500	12.5700	13.8200	+7.049%	18	2,660	+2.243%
2026-06-09	11.0100	13.6900	11.0100	12.9100	+15.993%	30	2,673	+9.450%
2026-06-08	12.3800	12.4000	11.1000	11.1300	-15.361%	278	2,693	+26.954%
2026-06-05	11.9100	14.4300	11.9100	13.1500	+25.238%	103	2,630	+7.452%
2026-06-04	11.0500	11.0500	10.3200	10.5000	+9.375%	16	2,598	+34.571%
2026-06-03	8.9500	9.6000	8.7400	9.6000	+2.128%	57	2,598	+47.188%
2026-06-02	9.5500	9.5500	9.1700	9.4000	-6.000%	45	2,600	+50.319%
2026-06-01	10.4500	10.4500	9.5000	10.0000	-0.498%	12	2,590	+41.300%
2026-05-29	10.6000	10.6000	10.0500	10.0500	+0.802%	12	2,580	+40.597%
2026-05-28	9.8000	10.0900	9.6000	9.9700	+4.289%	32	2,577	+41.725%
2026-05-27	10.4000	10.6300	9.5000	9.5600	-13.091%	2,075	2,578	+47.803%
2026-05-26	10.6000	11.1600	10.6000	11.0000	-8.714%	13	1,415	+28.455%
2026-05-22	11.6500	12.0500	11.3000	12.0500	+3.256%	31	1,418	+17.261%
2026-05-21	12.3000	12.3000	11.6700	11.6700	-14.191%	13	1,392	+21.080%
2026-05-20	15.4000	15.4000	13.6000	13.6000	-12.428%	124	1,392	+3.897%
2026-05-19	15.9000	15.9000	15.0500	15.5300	+7.103%	13	1,456	-9.015%
2026-05-18	13.7800	14.9200	13.7800	14.5000	+9.269%	11	1,456	-2.552%
2026-05-15	13.2000	13.2700	13.0000	13.2700	+11.513%	13	1,456	+6.481%
2026-05-14	11.8000	12.3000	11.6500	11.9000	-8.742%	18	1,442	+18.739%
2026-05-13	12.9700	13.0400	12.7000	13.0400	+2.275%	8	1,434	+8.359%
2026-05-12	12.0600	13.6500	12.0600	12.7500	+3.072%	60	1,434	+10.824%
2026-05-11	13.3500	13.3500	11.8500	12.3700	+11.441%	69	1,434	+14.228%
2026-05-08	11.1400	12.0800	10.8000	11.1000	-12.941%	16	1,366	+27.297%
2026-05-07	11.2700	13.1000	11.2000	12.7500	+19.159%	16	1,356	+10.824%
2026-05-06	11.7000	11.7000	10.7000	10.7000	-13.570%	45	1,354	+32.056%
2026-05-05	12.7600	12.7600	12.3000	12.3800	-14.562%	14	1,346	+14.136%
2026-05-04	14.4300	14.5900	14.4100	14.4900	-11.376%	14	1,332	-2.484%
2026-05-01	16.6500	16.6500	16.2000	16.3500	-6.142%	83	1,315	-13.578%
2026-04-30	17.1500	17.4200	17.1500	17.4200	-6.092%	2	1,315	-18.886%
2026-04-29	18.5500	18.5500	18.5500	18.5500	+4.802%	1	1,315	-23.827%
2026-04-28	17.8500	17.8500	17.7000	17.7000	+21.233%	20	1,316	-20.169%
2026-04-24	14.8700	14.8700	14.6000	14.6000	+0.968%	2	1,316	-3.219%
2026-04-23	13.9200	14.4800	13.9200	14.4600	-7.604%	48	1,317	-2.282%
2026-04-22	15.6500	15.6500	15.6500	15.6500	+2.354%	1	1,321	-9.712%
2026-04-20	15.2000	15.2900	15.2000	15.2900	-1.545%	10	1,321	-7.587%
2026-04-17	15.5300	15.5300	15.5300	15.5300	-2.938%	1	1,320	-9.015%
2026-04-15	16.0500	16.2000	15.8500	16.0000	-4.134%	29	1,320	-11.688%
2026-04-14	16.3500	16.6900	16.2500	16.6900	-12.065%	26	1,314	-15.339%
2026-04-13	19.3200	19.6200	18.7500	18.9800	-4.957%	5,514	1,311	-25.553%
2026-04-10	19.9700	19.9700	19.9700	19.9700	-7.760%	100	6,508	-29.244%
2026-04-09	21.6500	21.6500	21.6500	21.6500	+0.698%	259	6,508	-34.734%
2026-04-08	21.6400	21.6400	21.5000	21.5000	-18.561%	5	6,767	-34.279%
2026-03-30	23.6600	26.4000	23.6600	26.4000	+10.092%	3	6,771	-46.477%
2026-03-27	23.9800	23.9800	23.9800	23.9800	+21.726%	1	6,771	-41.076%
2026-03-25	19.7000	19.7000	19.7000	19.7000	-1.005%	4	6,772	-28.274%
2026-03-24	20.0000	20.0000	19.9000	19.9000	-0.351%	15	6,768	-28.995%
2026-03-20	19.9700	19.9700	19.9700	19.9700	-3.990%	1	6,756	-29.244%
2026-03-19	20.8000	20.8000	20.8000	20.8000	+5.584%	1	6,755	-32.067%
2026-03-18	19.7000	19.7000	19.7000	19.7000	+3.684%	1	6,755	-28.274%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+0.689%	42	6,754	-25.632%
2026-03-16	18.8700	18.8700	18.8700	18.8700	-7.951%	1	6,722	-25.119%
2026-03-11	20.6000	20.6000	20.5000	20.5000	-6.945%	11	6,722	-31.073%
2026-03-10	22.0300	22.0300	22.0300	22.0300	-6.850%	2	6,732	-35.860%
2026-03-09	23.6500	23.6500	23.6500	23.6500	+1.285%	82	6,734	-40.254%
2026-03-06	23.3500	23.3500	23.3500	23.3500	+11.722%	82	6,816	-39.486%
2026-02-27	20.9000	20.9000	20.9000	20.9000	+4.500%	1	6,775	-32.392%
2026-02-26	20.2500	20.2500	20.0000	20.0000	+1.626%	2	6,775	-29.350%
2026-02-24	19.6800	19.6800	19.6800	19.6800	-10.545%	1	6,776	-28.201%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+4.862%	10	6,776	-35.773%
2026-02-18	20.9800	20.9800	20.9800	20.9800	-8.783%	20	6,776	-32.650%
2026-02-12	23.0000	23.0000	23.0000	23.0000	+7.577%	10	6,776	-38.565%
2026-02-06	24.7500	24.7500	21.2100	21.3800	+24.302%	8	6,776	-33.910%
2026-02-03	17.2600	17.2600	17.2000	17.2000	-1.093%	2	6,776	-17.849%
2026-02-02	18.5100	18.5100	17.3900	17.3900	-1.529%	5	6,778	-18.746%
2026-01-30	16.3700	17.8700	16.3700	17.6600	+8.145%	503	6,777	-19.989%
2026-01-29	16.3300	16.3300	16.3300	16.3300	+2.704%	1	6,663	-13.472%
2026-01-28	15.0900	15.9000	15.0000	15.9000	-4.217%	64	6,662	-11.132%
2026-01-27	16.6000	16.6000	16.6000	16.6000	-3.768%	2	6,660	-14.880%
2026-01-26	16.5500	17.7300	16.5000	17.2500	+8.150%	8	6,662	-18.087%
2026-01-23	16.7000	16.7000	15.9500	15.9500	-4.491%	22	6,660	-11.411%
2026-01-22	16.4000	16.7000	16.4000	16.7000	-1.765%	2	6,642	-15.389%
2026-01-21	15.9000	17.2000	15.9000	17.0000	+5.721%	6	6,640	-16.882%
2026-01-20	16.7000	16.9900	15.6000	16.0800	+1.387%	867	6,636	-12.127%
2026-01-16	16.4500	16.4500	15.8600	15.8600	-13.239%	40	5,840	-10.908%
2026-01-13	18.3000	18.3500	18.2800	18.2800	-1.029%	5	5,840	-22.702%
2026-01-12	18.5000	18.9500	18.4700	18.4700	-7.650%	4	5,841	-23.498%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+1.010%	2	5,842	-29.350%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-3.178%	2	5,840	-28.636%
2026-01-06	20.4500	20.4500	20.4500	20.4500	-4.171%	25	5,840	-30.905%
2026-01-02	21.3400	21.3400	21.3400	21.3400	-2.110%	2	5,840	-33.786%
2025-12-23	21.1500	21.8000	20.8300	21.8000	-8.017%	5,255	5,842	-35.183%
2025-12-19	23.7000	23.7000	23.7000	23.7000	-10.802%	1	587	-40.380%
2025-12-16	26.6500	26.7900	26.5700	26.5700	+1.801%	520	587	-46.820%
2025-12-15	25.8000	26.1500	25.6300	26.1000	+7.011%	46	118	-45.862%
2025-12-12	24.3900	24.3900	24.3900	24.3900	+12.864%	1	108	-42.066%
2025-12-10	21.8900	22.0100	21.5800	21.6100	-4.041%	30	107	-34.614%
2025-12-04	22.6200	22.6200	22.4300	22.5200	-4.252%	3	99	-37.256%
2025-12-02	23.5200	23.5200	23.5200	23.5200	+4.394%	2	97	-39.923%
2025-12-01	22.5400	22.8500	22.5300	22.5300	-2.720%	88	95	-37.284%
2025-11-25	23.1000	23.1600	23.1000	23.1600	+0.915%	3	87	-38.990%
2025-11-24	22.9500	22.9500	22.9500	22.9500	-3.894%	10	85	-38.431%
2025-11-20	21.9000	23.8900	21.9000	23.8800	-0.209%	6	75	-40.829%
2025-11-19	23.9300	23.9300	23.9300	23.9300	-0.993%	4	76	-40.953%
2025-11-14	23.7700	24.1700	23.7700	24.1700	+12.944%	9	76	-41.539%
2025-11-12	20.7500	21.4000	20.7500	21.4000	+2.638%	44	83	-33.972%
2025-11-11	21.0200	21.1200	20.8500	20.8500	+0.048%	28	131	-32.230%
2025-10-31	20.8300	20.8400	20.8300	20.8400	-8.396%	2	131	-32.198%
2025-10-30	22.7500	22.7500	22.7500	22.7500	+6.808%	1	129	-37.890%
2025-10-24	21.4700	21.4700	21.3000	21.3000	-5.960%	5	130	-33.662%
2025-10-23	22.4000	22.7000	22.4000	22.6500	-2.790%	28	135	-37.616%
2025-10-22	22.4000	23.3000	22.2500	23.3000	+3.372%	15	115	-39.356%
2025-10-21	22.4800	22.5400	22.4800	22.5400	+0.178%	5	100	-37.311%
2025-10-17	21.9900	22.5000	21.9900	22.5000	+8.853%	40	95	-37.200%
2025-10-16	19.9900	20.6700	19.9900	20.6700	+6.000%	2	55	-31.640%
2025-10-15	19.5000	19.5000	19.5000	19.5000	+3.284%	10	53	-27.538%
2025-10-10	18.8800	18.8800	18.8800	18.8800	-8.350%	1	43	-25.159%
2025-10-09	20.7500	20.7500	20.6000	20.6000	-2.277%	2	43	-31.408%
2025-10-08	21.0800	21.0800	21.0800	21.0800	-2.723%	1	42	-32.970%
2025-10-07	21.8200	21.8200	21.4900	21.6700	0.000%	42	41	-34.795%

.dark-mode .kM6g1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kM6g1t{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20260918P55IREN Sep 18 2026 55.00 Put (IREN260918P00055000)option OPRA

IREN20260918P55
IREN Sep 18 2026 55.00 Put (IREN260918P00055000)
option OPRA