Dark

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

EOD

Jul 1, 2026

16.30+8.162%(+1.23)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.6800	17.4500	16.1300	16.3000	+8.162%	23	1,569	0.000%
2026-06-30	15.6500	15.6500	15.0700	15.0700	-2.962%	3	1,560	+8.162%
2026-06-29	15.4900	15.5300	15.4900	15.5300	+6.152%	5	1,559	+4.958%
2026-06-26	15.2700	15.3000	14.6000	14.6300	+0.966%	14	1,559	+11.415%
2026-06-25	14.2000	14.4900	13.6900	14.4900	+5.921%	38	1,558	+12.491%
2026-06-24	12.0500	13.8200	11.8600	13.6800	+21.062%	19	1,577	+19.152%
2026-06-23	11.3000	11.9300	10.5000	11.3000	+7.109%	66	1,582	+44.248%
2026-06-22	9.8000	10.5500	9.3000	10.5500	+9.553%	83	1,576	+54.502%
2026-06-18	9.4700	9.7100	9.4700	9.6300	-2.727%	1,266	2,754	+69.263%
2026-06-17	9.8200	10.0500	9.4500	9.9000	+2.591%	69	2,754	+64.646%
2026-06-16	9.6000	9.7800	9.3500	9.6500	+0.521%	20	2,754	+68.912%
2026-06-15	9.5000	9.7500	9.3000	9.6000	-7.246%	83	2,751	+69.792%
2026-06-12	11.4000	11.4000	10.3000	10.3500	-18.504%	77	2,749	+57.488%
2026-06-11	14.1500	14.1500	12.7000	12.7000	-8.104%	47	2,701	+28.346%
2026-06-10	12.9000	13.9500	12.5700	13.8200	+7.049%	18	2,660	+17.945%
2026-06-09	11.0100	13.6900	11.0100	12.9100	+15.993%	30	2,673	+26.259%
2026-06-08	12.3800	12.4000	11.1000	11.1300	-15.361%	278	2,693	+46.451%
2026-06-05	11.9100	14.4300	11.9100	13.1500	+25.238%	103	2,630	+23.954%
2026-06-04	11.0500	11.0500	10.3200	10.5000	+9.375%	16	2,598	+55.238%
2026-06-03	8.9500	9.6000	8.7400	9.6000	+2.128%	57	2,598	+69.792%
2026-06-02	9.5500	9.5500	9.1700	9.4000	-6.000%	45	2,600	+73.404%
2026-06-01	10.4500	10.4500	9.5000	10.0000	-0.498%	12	2,590	+63.000%
2026-05-29	10.6000	10.6000	10.0500	10.0500	+0.802%	12	2,580	+62.189%
2026-05-28	9.8000	10.0900	9.6000	9.9700	+4.289%	32	2,577	+63.490%
2026-05-27	10.4000	10.6300	9.5000	9.5600	-13.091%	2,075	2,578	+70.502%
2026-05-26	10.6000	11.1600	10.6000	11.0000	-8.714%	13	1,415	+48.182%
2026-05-22	11.6500	12.0500	11.3000	12.0500	+3.256%	31	1,418	+35.270%
2026-05-21	12.3000	12.3000	11.6700	11.6700	-14.191%	13	1,392	+39.674%
2026-05-20	15.4000	15.4000	13.6000	13.6000	-12.428%	124	1,392	+19.853%
2026-05-19	15.9000	15.9000	15.0500	15.5300	+7.103%	13	1,456	+4.958%
2026-05-18	13.7800	14.9200	13.7800	14.5000	+9.269%	11	1,456	+12.414%
2026-05-15	13.2000	13.2700	13.0000	13.2700	+11.513%	13	1,456	+22.833%
2026-05-14	11.8000	12.3000	11.6500	11.9000	-8.742%	18	1,442	+36.975%
2026-05-13	12.9700	13.0400	12.7000	13.0400	+2.275%	8	1,434	+25.000%
2026-05-12	12.0600	13.6500	12.0600	12.7500	+3.072%	60	1,434	+27.843%
2026-05-11	13.3500	13.3500	11.8500	12.3700	+11.441%	69	1,434	+31.770%
2026-05-08	11.1400	12.0800	10.8000	11.1000	-12.941%	16	1,366	+46.847%
2026-05-07	11.2700	13.1000	11.2000	12.7500	+19.159%	16	1,356	+27.843%
2026-05-06	11.7000	11.7000	10.7000	10.7000	-13.570%	45	1,354	+52.336%
2026-05-05	12.7600	12.7600	12.3000	12.3800	-14.562%	14	1,346	+31.664%
2026-05-04	14.4300	14.5900	14.4100	14.4900	-11.376%	14	1,332	+12.491%
2026-05-01	16.6500	16.6500	16.2000	16.3500	-6.142%	83	1,315	-0.306%
2026-04-30	17.1500	17.4200	17.1500	17.4200	-6.092%	2	1,315	-6.429%
2026-04-29	18.5500	18.5500	18.5500	18.5500	+4.802%	1	1,315	-12.129%
2026-04-28	17.8500	17.8500	17.7000	17.7000	+21.233%	20	1,316	-7.910%
2026-04-24	14.8700	14.8700	14.6000	14.6000	+0.968%	2	1,316	+11.644%
2026-04-23	13.9200	14.4800	13.9200	14.4600	-7.604%	48	1,317	+12.725%
2026-04-22	15.6500	15.6500	15.6500	15.6500	+2.354%	1	1,321	+4.153%
2026-04-20	15.2000	15.2900	15.2000	15.2900	-1.545%	10	1,321	+6.606%
2026-04-17	15.5300	15.5300	15.5300	15.5300	-2.938%	1	1,320	+4.958%
2026-04-15	16.0500	16.2000	15.8500	16.0000	-4.134%	29	1,320	+1.875%
2026-04-14	16.3500	16.6900	16.2500	16.6900	-12.065%	26	1,314	-2.337%
2026-04-13	19.3200	19.6200	18.7500	18.9800	-4.957%	5,514	1,311	-14.120%
2026-04-10	19.9700	19.9700	19.9700	19.9700	-7.760%	100	6,508	-18.378%
2026-04-09	21.6500	21.6500	21.6500	21.6500	+0.698%	259	6,508	-24.711%
2026-04-08	21.6400	21.6400	21.5000	21.5000	-18.561%	5	6,767	-24.186%
2026-03-30	23.6600	26.4000	23.6600	26.4000	+10.092%	3	6,771	-38.258%
2026-03-27	23.9800	23.9800	23.9800	23.9800	+21.726%	1	6,771	-32.027%
2026-03-25	19.7000	19.7000	19.7000	19.7000	-1.005%	4	6,772	-17.259%
2026-03-24	20.0000	20.0000	19.9000	19.9000	-0.351%	15	6,768	-18.090%
2026-03-20	19.9700	19.9700	19.9700	19.9700	-3.990%	1	6,756	-18.378%
2026-03-19	20.8000	20.8000	20.8000	20.8000	+5.584%	1	6,755	-21.635%
2026-03-18	19.7000	19.7000	19.7000	19.7000	+3.684%	1	6,755	-17.259%
2026-03-17	19.0000	19.0000	19.0000	19.0000	+0.689%	42	6,754	-14.211%
2026-03-16	18.8700	18.8700	18.8700	18.8700	-7.951%	1	6,722	-13.620%
2026-03-11	20.6000	20.6000	20.5000	20.5000	-6.945%	11	6,722	-20.488%
2026-03-10	22.0300	22.0300	22.0300	22.0300	-6.850%	2	6,732	-26.010%
2026-03-09	23.6500	23.6500	23.6500	23.6500	+1.285%	82	6,734	-31.078%
2026-03-06	23.3500	23.3500	23.3500	23.3500	+11.722%	82	6,816	-30.193%
2026-02-27	20.9000	20.9000	20.9000	20.9000	+4.500%	1	6,775	-22.010%
2026-02-26	20.2500	20.2500	20.0000	20.0000	+1.626%	2	6,775	-18.500%
2026-02-24	19.6800	19.6800	19.6800	19.6800	-10.545%	1	6,776	-17.175%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+4.862%	10	6,776	-25.909%
2026-02-18	20.9800	20.9800	20.9800	20.9800	-8.783%	20	6,776	-22.307%
2026-02-12	23.0000	23.0000	23.0000	23.0000	+7.577%	10	6,776	-29.130%
2026-02-06	24.7500	24.7500	21.2100	21.3800	+24.302%	8	6,776	-23.761%
2026-02-03	17.2600	17.2600	17.2000	17.2000	-1.093%	2	6,776	-5.233%
2026-02-02	18.5100	18.5100	17.3900	17.3900	-1.529%	5	6,778	-6.268%
2026-01-30	16.3700	17.8700	16.3700	17.6600	+8.145%	503	6,777	-7.701%
2026-01-29	16.3300	16.3300	16.3300	16.3300	+2.704%	1	6,663	-0.184%
2026-01-28	15.0900	15.9000	15.0000	15.9000	-4.217%	64	6,662	+2.516%
2026-01-27	16.6000	16.6000	16.6000	16.6000	-3.768%	2	6,660	-1.807%
2026-01-26	16.5500	17.7300	16.5000	17.2500	+8.150%	8	6,662	-5.507%
2026-01-23	16.7000	16.7000	15.9500	15.9500	-4.491%	22	6,660	+2.194%
2026-01-22	16.4000	16.7000	16.4000	16.7000	-1.765%	2	6,642	-2.395%
2026-01-21	15.9000	17.2000	15.9000	17.0000	+5.721%	6	6,640	-4.118%
2026-01-20	16.7000	16.9900	15.6000	16.0800	+1.387%	867	6,636	+1.368%
2026-01-16	16.4500	16.4500	15.8600	15.8600	-13.239%	40	5,840	+2.774%
2026-01-13	18.3000	18.3500	18.2800	18.2800	-1.029%	5	5,840	-10.832%
2026-01-12	18.5000	18.9500	18.4700	18.4700	-7.650%	4	5,841	-11.749%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+1.010%	2	5,842	-18.500%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-3.178%	2	5,840	-17.677%
2026-01-06	20.4500	20.4500	20.4500	20.4500	-4.171%	25	5,840	-20.293%
2026-01-02	21.3400	21.3400	21.3400	21.3400	-2.110%	2	5,840	-23.618%
2025-12-23	21.1500	21.8000	20.8300	21.8000	-8.017%	5,255	5,842	-25.229%
2025-12-19	23.7000	23.7000	23.7000	23.7000	-10.802%	1	587	-31.224%
2025-12-16	26.6500	26.7900	26.5700	26.5700	+1.801%	520	587	-38.653%
2025-12-15	25.8000	26.1500	25.6300	26.1000	+7.011%	46	118	-37.548%
2025-12-12	24.3900	24.3900	24.3900	24.3900	+12.864%	1	108	-33.169%
2025-12-10	21.8900	22.0100	21.5800	21.6100	-4.041%	30	107	-24.572%
2025-12-04	22.6200	22.6200	22.4300	22.5200	-4.252%	3	99	-27.620%
2025-12-02	23.5200	23.5200	23.5200	23.5200	+4.394%	2	97	-30.697%
2025-12-01	22.5400	22.8500	22.5300	22.5300	-2.720%	88	95	-27.652%
2025-11-25	23.1000	23.1600	23.1000	23.1600	+0.915%	3	87	-29.620%
2025-11-24	22.9500	22.9500	22.9500	22.9500	-3.894%	10	85	-28.976%
2025-11-20	21.9000	23.8900	21.9000	23.8800	-0.209%	6	75	-31.742%
2025-11-19	23.9300	23.9300	23.9300	23.9300	-0.993%	4	76	-31.885%
2025-11-14	23.7700	24.1700	23.7700	24.1700	+12.944%	9	76	-32.561%
2025-11-12	20.7500	21.4000	20.7500	21.4000	+2.638%	44	83	-23.832%
2025-11-11	21.0200	21.1200	20.8500	20.8500	+0.048%	28	131	-21.823%
2025-10-31	20.8300	20.8400	20.8300	20.8400	-8.396%	2	131	-21.785%
2025-10-30	22.7500	22.7500	22.7500	22.7500	+6.808%	1	129	-28.352%
2025-10-24	21.4700	21.4700	21.3000	21.3000	-5.960%	5	130	-23.474%
2025-10-23	22.4000	22.7000	22.4000	22.6500	-2.790%	28	135	-28.035%
2025-10-22	22.4000	23.3000	22.2500	23.3000	+3.372%	15	115	-30.043%
2025-10-21	22.4800	22.5400	22.4800	22.5400	+0.178%	5	100	-27.684%
2025-10-17	21.9900	22.5000	21.9900	22.5000	+8.853%	40	95	-27.556%
2025-10-16	19.9900	20.6700	19.9900	20.6700	+6.000%	2	55	-21.142%
2025-10-15	19.5000	19.5000	19.5000	19.5000	+3.284%	10	53	-16.410%
2025-10-10	18.8800	18.8800	18.8800	18.8800	-8.350%	1	43	-13.665%
2025-10-09	20.7500	20.7500	20.6000	20.6000	-2.277%	2	43	-20.874%
2025-10-08	21.0800	21.0800	21.0800	21.0800	-2.723%	1	42	-22.676%
2025-10-07	21.8200	21.8200	21.4900	21.6700	0.000%	42	41	-24.781%

.dark-mode .Rts83q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rts83q{ 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