Dark

IREN20261016C45
IREN Oct 16 2026 45.00 Call (IREN261016C00045000)
option OPRA

EOD

Aug 20, 2026

5.65-5.833%(-0.35)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0000	6.0000	4.9500	5.6500	-5.833%	95	2,502	0.000%
2026-08-19	5.4000	6.1000	4.2800	6.0000	+8.108%	290	2,476	-5.833%
2026-08-18	6.3000	7.1000	5.2200	5.5500	-22.378%	252	2,399	+1.802%
2026-08-17	6.9300	8.0200	6.7500	7.1500	+4.380%	750	2,256	-20.979%
2026-08-14	7.4000	8.3000	6.6900	6.8500	0.000%	337	2,161	-17.518%
2026-08-13	8.1000	10.3000	6.8500	6.8500	+2.392%	385	2,137	-17.518%
2026-08-12	6.8500	7.6500	5.9500	6.6900	+37.938%	963	2,056	-15.546%
2026-08-11	5.3300	5.6000	4.8000	4.8500	-0.206%	85	1,864	+16.495%
2026-08-10	6.3000	6.3000	4.8000	4.8600	-23.705%	557	1,858	+16.255%
2026-08-07	4.5600	6.3700	4.5600	6.3700	+28.687%	176	1,503	-11.303%
2026-08-06	4.8300	6.0000	4.8300	4.9500	-13.913%	147	1,418	+14.141%
2026-08-05	6.7400	6.7400	5.6800	5.7500	-19.805%	66	1,404	-1.739%
2026-08-04	6.2500	7.6500	6.2500	7.1700	+9.466%	111	1,361	-21.199%
2026-08-03	5.1900	6.7000	5.1900	6.5500	+43.956%	141	1,315	-13.740%
2026-07-31	7.2000	7.2000	4.5500	4.5500	-17.273%	25	1,288	+24.176%
2026-07-30	3.5700	6.2000	3.5700	5.5000	+89.655%	114	1,287	+2.727%
2026-07-29	3.9000	3.9000	2.9000	2.9000	-34.091%	46	1,307	+94.828%
2026-07-28	4.2000	4.8000	3.8000	4.4000	-20.434%	176	1,302	+28.409%
2026-07-27	6.1200	6.3900	5.0000	5.5300	-7.833%	190	1,451	+2.170%
2026-07-24	7.5800	7.5800	6.0000	6.0000	-25.000%	33	1,528	-5.833%
2026-07-23	8.5000	9.5000	8.0000	8.0000	-7.407%	24	1,534	-29.375%
2026-07-22	9.9000	9.9000	8.6200	8.6400	+3.473%	96	1,538	-34.606%
2026-07-21	8.6700	9.4300	8.3500	8.3500	+3.470%	42	1,498	-32.335%
2026-07-20	5.8500	8.6500	5.8500	8.0700	+64.694%	46	1,490	-29.988%
2026-07-17	4.6400	5.2000	4.2000	4.9000	-11.871%	465	1,481	+15.306%
2026-07-16	5.7100	5.7900	5.0900	5.5600	-19.420%	35	1,413	+1.619%
2026-07-15	7.5000	7.7500	6.6900	6.9000	0.000%	100	1,409	-18.116%
2026-07-14	7.7500	7.7500	6.7200	6.9000	-4.167%	19	1,333	-18.116%
2026-07-13	8.2500	8.5500	6.9400	7.2000	-26.002%	52	1,326	-21.528%
2026-07-09	11.7000	11.7000	9.5000	9.7300	-1.418%	174	1,303	-41.932%
2026-07-08	9.3000	9.8700	8.4000	9.8700	+17.500%	241	1,129	-42.756%
2026-07-07	9.8600	9.8600	7.8500	8.4000	-19.617%	105	911	-32.738%
2026-07-06	10.2000	11.0000	10.2000	10.4500	+35.714%	50	872	-45.933%
2026-07-02	9.5000	9.5000	7.1200	7.7000	-21.748%	136	846	-26.623%
2026-07-01	10.0200	10.2800	9.1500	9.8400	-11.749%	15	846	-42.581%
2026-06-30	11.0500	11.8000	10.9000	11.1500	-4.863%	43	841	-49.327%
2026-06-29	13.0000	13.0000	10.6000	11.7200	-9.638%	67	825	-51.792%
2026-06-26	11.4900	12.9700	11.3600	12.9700	-0.765%	32	808	-56.438%
2026-06-25	13.0700	13.0700	13.0700	13.0700	-10.663%	1	786	-56.771%
2026-06-24	16.2000	16.2000	14.6300	14.6300	-20.790%	2	785	-61.381%
2026-06-23	18.4800	18.4800	18.4700	18.4700	-6.244%	52	784	-69.410%
2026-06-22	22.8100	22.8100	19.7000	19.7000	-5.922%	6	733	-71.320%
2026-06-17	20.9400	20.9400	20.9400	20.9400	-7.345%	2	727	-73.018%
2026-06-16	23.1500	23.1500	22.3000	22.6000	-1.739%	4	727	-75.000%
2026-06-12	23.0000	23.0000	23.0000	23.0000	+39.563%	11	725	-75.435%
2026-06-09	16.4800	16.4800	16.4800	16.4800	-22.264%	1	714	-65.716%
2026-06-08	21.2000	21.2000	21.2000	21.2000	+26.266%	2	715	-73.349%
2026-06-05	20.8900	20.8900	16.7000	16.7900	-32.705%	5	717	-66.349%
2026-06-04	24.0000	24.9500	24.0000	24.9500	-20.058%	9	719	-77.355%
2026-06-03	31.2100	31.2100	31.2100	31.2100	+13.491%	2	716	-81.897%
2026-06-01	27.5000	27.5000	27.5000	27.5000	+11.246%	1	717	-79.455%
2026-05-29	24.7200	24.7200	24.7200	24.7200	-7.137%	1	718	-77.144%
2026-05-28	28.0900	28.0900	26.4000	26.6200	-6.564%	3	719	-78.775%
2026-05-27	27.2900	28.4900	27.2900	28.4900	+23.870%	3	719	-80.168%
2026-05-26	23.0000	23.0000	23.0000	23.0000	+12.195%	1	721	-75.435%
2026-05-21	19.1600	20.5000	19.1600	20.5000	+19.186%	4	721	-72.439%
2026-05-20	15.0000	17.3600	15.0000	17.2000	+20.702%	7	721	-67.151%
2026-05-19	14.7000	14.7000	12.7500	14.2500	-2.397%	17	728	-60.351%
2026-05-18	14.6000	14.6000	14.6000	14.6000	-29.298%	4	728	-61.301%
2026-05-14	20.6500	20.6500	20.6500	20.6500	+6.115%	1	728	-72.639%
2026-05-13	19.3600	19.4600	19.3600	19.4600	-0.714%	2	727	-70.966%
2026-05-12	18.5800	19.6000	18.5800	19.6000	-11.030%	6	727	-71.173%
2026-05-11	19.7000	22.0300	19.7000	22.0300	-7.437%	6	727	-74.353%
2026-05-08	25.5200	25.5200	23.8000	23.8000	+11.737%	5	723	-76.261%
2026-05-07	22.2500	25.1000	21.1500	21.3000	-7.391%	47	723	-73.474%
2026-05-06	21.3300	23.3300	21.1500	23.0000	+21.564%	6	757	-75.435%
2026-05-05	15.0700	18.9200	15.0400	18.9200	+18.695%	21	762	-70.137%
2026-05-04	15.9400	15.9400	15.9400	15.9400	+20.030%	1	775	-64.555%
2026-05-01	13.0500	13.8000	12.9500	13.2800	+12.733%	30	752	-57.455%
2026-04-30	12.1300	12.1300	11.6600	11.7800	+10.093%	22	752	-52.037%
2026-04-29	11.8500	11.8500	10.7000	10.7000	-8.703%	3	734	-47.196%
2026-04-28	12.5000	12.5000	11.6800	11.7200	-20.380%	15	735	-51.792%
2026-04-27	14.7200	14.7200	14.7200	14.7200	-12.381%	20	728	-61.617%
2026-04-24	18.3000	18.4600	16.8000	16.8000	-0.356%	33	748	-66.369%
2026-04-23	14.6100	17.9500	14.6100	16.8600	+16.678%	39	754	-66.489%
2026-04-22	13.1500	14.4500	13.1500	14.4500	+16.532%	5	726	-60.900%
2026-04-21	13.2300	13.2300	12.4000	12.4000	-11.744%	7	724	-54.435%
2026-04-20	15.3500	15.3500	14.0500	14.0500	-0.142%	5	724	-59.786%
2026-04-17	13.8500	14.0700	13.8500	14.0700	+8.231%	2	724	-59.844%
2026-04-16	14.4000	14.4000	12.2700	13.0000	-9.408%	21	726	-56.538%
2026-04-15	13.6000	14.3500	13.1100	14.3500	+6.850%	35	710	-60.627%
2026-04-14	12.2000	13.9000	11.9000	13.4300	+21.649%	34	688	-57.930%
2026-04-13	10.2500	11.0400	10.0500	11.0400	+21.053%	12	708	-48.822%
2026-04-10	8.5000	9.1200	8.5000	9.1200	+21.600%	4	713	-38.048%
2026-04-09	7.5000	7.5000	7.5000	7.5000	+1.351%	1	713	-24.667%
2026-04-08	7.8300	7.8300	7.4000	7.4000	+11.278%	8	713	-23.649%
2026-04-07	6.3300	6.7000	6.0500	6.6500	-3.623%	627	711	-15.038%
2026-04-06	6.8000	7.1000	6.7500	6.9000	+3.139%	404	725	-18.116%
2026-04-02	5.8300	7.4000	5.8300	6.6900	+4.531%	4	348	-15.546%
2026-03-31	6.0200	6.4000	6.0000	6.4000	+23.077%	22	348	-11.719%
2026-03-30	6.5600	6.5600	5.2000	5.2000	-29.730%	21	361	+8.654%
2026-03-27	7.1500	7.4000	7.0000	7.4000	-17.318%	7	344	-23.649%
2026-03-26	10.0000	10.0000	8.9500	8.9500	-16.744%	4	341	-36.872%
2026-03-24	10.7500	10.7500	10.7500	10.7500	-16.016%	1	339	-47.442%
2026-03-23	12.8000	12.8000	12.8000	12.8000	+24.878%	2	338	-55.859%
2026-03-20	11.2000	11.2000	10.2500	10.2500	-19.859%	102	338	-44.878%
2026-03-17	12.8000	12.8000	12.7900	12.7900	-6.846%	118	238	-55.825%
2026-03-16	13.2700	13.7300	13.2500	13.7300	+9.315%	9	120	-58.849%
2026-03-13	12.6500	13.8000	12.5600	12.5600	+14.182%	3	121	-55.016%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-8.333%	1	122	-48.636%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+19.403%	1	121	-52.917%
2026-03-09	9.2000	10.0500	9.2000	10.0500	-4.194%	22	122	-43.781%
2026-03-06	10.3000	10.4900	10.2300	10.4900	+0.383%	42	143	-46.139%
2026-03-05	12.2200	12.2200	10.4500	10.4500	-22.593%	20	110	-45.933%
2026-03-04	12.6000	13.5000	12.6000	13.5000	+28.571%	5	97	-58.148%
2026-03-03	11.3000	11.3000	10.4500	10.5000	-7.080%	5	100	-46.190%
2026-03-02	10.9000	11.3000	10.8500	11.3000	-9.960%	9	96	-50.000%
2026-02-27	13.0500	13.0500	12.5500	12.5500	-15.203%	2	87	-54.980%
2026-02-25	15.3000	15.3000	14.7000	14.8000	+25.424%	3	83	-61.824%
2026-02-20	14.4000	14.4000	11.8000	11.8000	-5.675%	24	83	-52.119%
2026-02-18	12.5100	12.5100	12.5100	12.5100	-0.319%	3	80	-54.836%
2026-02-17	12.5500	12.5500	12.5500	12.5500	-9.386%	25	77	-54.980%
2026-02-13	14.4000	14.4000	13.8500	13.8500	+9.313%	125	55	-59.206%
2026-02-12	12.6700	12.6700	12.6700	12.6700	-2.538%	1	55	-55.406%
2026-02-11	14.0000	14.0000	13.0000	13.0000	-19.355%	3	55	-56.538%
2026-02-09	15.8100	16.1200	15.8100	16.1200	+11.019%	23	54	-64.950%
2026-02-06	14.3500	14.5200	14.3500	14.5200	+14.151%	4	34	-61.088%
2026-02-05	14.8700	14.8700	12.7200	12.7200	-20.201%	14	34	-55.582%
2026-02-04	16.1500	16.1500	15.9400	15.9400	-28.520%	9	23	-64.555%
2026-02-03	21.5700	22.3000	20.1000	22.3000	+0.768%	6	28	-74.664%
2026-02-02	20.7900	22.1300	20.7900	22.1300	-19.790%	2	28	-74.469%
2026-01-29	27.6100	27.6100	27.5900	27.5900	+24.842%	3	26	-79.522%
2026-01-27	21.8200	22.1000	21.8200	22.1000	+2.791%	10	23	-74.434%
2026-01-26	21.5000	21.5000	21.5000	21.5000	-14.851%	3	19	-73.721%
2026-01-23	25.2500	25.2500	25.2500	25.2500	+29.487%	1	16	-77.624%
2026-01-21	19.5000	19.5000	19.5000	19.5000	-9.218%	1	17	-71.026%
2026-01-15	21.4500	21.9200	21.4500	21.4800	+1.082%	12	16	-73.696%
2026-01-14	21.2500	21.2500	21.2500	21.2500	+5.198%	1	17	-73.412%
2026-01-13	20.2000	20.2000	20.2000	20.2000	+0.798%	2	18	-72.030%
2026-01-12	20.1400	20.1400	19.8900	20.0400	+8.500%	10	16	-71.806%
2026-01-09	18.4700	18.4700	18.4700	18.4700	+14.365%	1	18	-69.410%
2026-01-08	16.1500	16.1500	16.1500	16.1500	+10.616%	2	18	-65.015%
2026-01-07	15.5300	15.5300	14.6000	14.6000	+0.620%	4	18	-61.301%
2026-01-06	16.0100	16.0100	14.5100	14.5100	-11.578%	4	16	-61.061%
2026-01-05	15.2000	16.4700	15.2000	16.4100	+21.646%	11	2	-65.570%
2025-12-26	13.4900	13.4900	13.4900	13.4900	-4.394%	1	2	-58.117%
2025-12-23	14.1100	14.1100	14.1100	14.1100	0.000%	1	1	-59.957%

.dark-mode .GY82bJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GY82bJ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261016C45IREN Oct 16 2026 45.00 Call (IREN261016C00045000)option OPRA

IREN20261016C45
IREN Oct 16 2026 45.00 Call (IREN261016C00045000)
option OPRA