Dark

IREN20261016C47
IREN Oct 16 2026 47.00 Call (IREN261016C00047000)
option OPRA

EOD

Aug 20, 2026

4.70-1.879%(-0.09)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7000	4.7000	4.3500	4.7000	-1.879%	18	3,993	0.000%
2026-08-19	4.2900	5.1000	3.6500	4.7900	+0.842%	62	3,996	-1.879%
2026-08-18	5.9100	6.5500	4.7500	4.7500	-23.263%	66	3,981	-1.053%
2026-08-17	6.7500	7.2500	6.0700	6.1900	+2.653%	162	3,943	-24.071%
2026-08-14	6.3000	7.3000	5.9700	6.0300	-5.634%	252	3,907	-22.056%
2026-08-13	7.2000	9.0000	5.9500	6.3900	+7.395%	231	3,823	-26.448%
2026-08-12	6.3500	6.3500	5.3900	5.9500	+32.222%	470	3,714	-21.008%
2026-08-11	5.0000	5.0000	4.3000	4.5000	+1.124%	48	3,412	+4.444%
2026-08-10	4.7000	4.7000	4.2300	4.4500	-18.349%	22	3,375	+5.618%
2026-08-07	4.3000	5.4500	4.2000	5.4500	+10.101%	26	3,374	-13.761%
2026-08-06	5.3300	5.3300	4.9500	4.9500	-3.883%	31	3,356	-5.051%
2026-08-05	6.1500	6.2700	5.1500	5.1500	-18.898%	27	3,356	-8.738%
2026-08-04	6.4500	6.9700	6.3500	6.3500	+6.723%	77	3,355	-25.984%
2026-08-03	4.7700	6.1500	4.7700	5.9500	+26.596%	56	3,314	-21.008%
2026-07-31	6.0000	6.0000	4.2000	4.7000	+0.427%	9	3,284	0.000%
2026-07-30	5.1500	5.2000	4.6800	4.6800	+78.626%	27	3,287	+0.427%
2026-07-29	3.0600	3.0600	2.6200	2.6200	-37.019%	136	3,287	+79.389%
2026-07-28	3.7500	4.1600	3.6500	4.1600	-13.872%	13	3,358	+12.981%
2026-07-27	5.1000	5.1000	4.6000	4.8300	-17.010%	9	3,347	-2.692%
2026-07-24	5.9300	6.0100	5.8200	5.8200	-24.903%	3	3,348	-19.244%
2026-07-23	8.4500	8.4500	7.7500	7.7500	-0.641%	3	3,349	-39.355%
2026-07-22	8.9000	8.9600	7.8000	7.8000	-1.887%	75	3,349	-39.744%
2026-07-21	8.1500	8.5000	7.9500	7.9500	+8.904%	107	3,328	-40.881%
2026-07-20	7.3000	7.3000	7.3000	7.3000	+53.684%	20	3,248	-35.616%
2026-07-17	4.6700	4.7500	4.6700	4.7500	-5.000%	2	3,248	-1.053%
2026-07-16	5.1000	5.1700	4.8000	5.0000	-24.242%	304	3,248	-6.000%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+2.484%	30	3,550	-28.788%
2026-07-14	6.4000	6.4500	6.3700	6.4400	-10.556%	24	3,520	-27.019%
2026-07-13	7.2500	7.4800	7.2000	7.2000	+0.699%	3	3,522	-34.722%
2026-07-10	8.0000	8.0000	7.1500	7.1500	-15.882%	102	3,521	-34.266%
2026-07-09	8.8000	8.8000	8.5000	8.5000	-5.556%	3	3,422	-44.706%
2026-07-08	8.7000	9.0000	8.1700	9.0000	+10.837%	59	3,419	-47.778%
2026-07-07	9.0000	9.0000	7.7000	8.1200	-20.157%	55	3,362	-42.118%
2026-07-06	9.0000	10.5500	9.0000	10.1700	+42.238%	35	3,401	-53.786%
2026-07-02	8.7800	8.7800	6.9500	7.1500	-24.895%	56	3,357	-34.266%
2026-07-01	9.1500	9.6000	8.4500	9.5200	-10.526%	28	3,357	-50.630%
2026-06-30	10.0000	10.6400	10.0000	10.6400	-3.273%	155	3,354	-55.827%
2026-06-29	11.4000	11.4000	9.5000	11.0000	-6.383%	166	3,203	-57.273%
2026-06-26	10.3000	11.7500	10.3000	11.7500	+0.858%	78	3,066	-60.000%
2026-06-25	12.4700	12.4700	11.5500	11.6500	-23.506%	6	3,054	-59.657%
2026-06-24	15.2300	15.2300	15.2300	15.2300	-9.345%	1	3,052	-69.140%
2026-06-23	16.8000	16.8000	16.8000	16.8000	-8.795%	2	3,052	-72.024%
2026-06-22	21.5500	21.5500	18.4100	18.4200	-10.452%	14	3,050	-74.484%
2026-06-18	20.9200	21.2000	20.5700	20.5700	+1.081%	5	3,052	-77.151%
2026-06-17	20.3500	20.3500	20.3500	20.3500	-7.710%	1	3,052	-76.904%
2026-06-16	22.0000	22.0500	22.0000	22.0500	+40.535%	3	3,052	-78.685%
2026-06-10	15.6900	15.6900	15.6900	15.6900	-4.909%	1	3,051	-70.045%
2026-06-09	16.9000	16.9000	16.5000	16.5000	-20.482%	2	3,052	-71.515%
2026-06-08	20.7500	20.7500	20.7500	20.7500	+25.000%	3	3,051	-77.349%
2026-06-05	16.6000	16.6000	16.6000	16.6000	-24.374%	1	3,054	-71.687%
2026-06-04	24.0500	24.0500	21.9500	21.9500	-15.414%	7	3,053	-78.588%
2026-06-03	30.7000	30.7000	25.9500	25.9500	-5.636%	12	3,054	-81.888%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+2.003%	2	3,064	-82.909%
2026-06-01	26.4800	26.9600	26.4800	26.9600	+12.803%	6	3,066	-82.567%
2026-05-29	23.9000	23.9000	23.9000	23.9000	-7.651%	1	3,072	-80.335%
2026-05-28	26.2500	26.2700	25.8800	25.8800	-9.983%	7	3,073	-81.839%
2026-05-27	23.1400	28.7500	23.1400	28.7500	+32.123%	4	3,066	-83.652%
2026-05-26	22.0000	22.0000	21.7600	21.7600	+8.205%	2	3,069	-78.401%
2026-05-21	18.6700	20.1100	18.6700	20.1100	+67.863%	14	3,071	-76.629%
2026-05-19	12.4200	12.4200	11.9800	11.9800	-18.780%	2	3,071	-60.768%
2026-05-18	14.7500	14.7500	14.7500	14.7500	-12.774%	1	3,066	-68.136%
2026-05-15	17.4300	17.4300	16.7500	16.9100	-22.785%	7	3,066	-72.206%
2026-05-14	19.7400	21.9000	19.7400	21.9000	+28.597%	4	3,062	-78.539%
2026-05-12	19.3500	19.3500	17.0300	17.0300	-16.805%	11	3,060	-72.402%
2026-05-11	18.4900	21.4700	18.4900	20.4700	-5.885%	12	3,060	-77.040%
2026-05-08	25.0000	25.0000	21.3800	21.7500	+12.403%	14	3,075	-78.391%
2026-05-07	21.8500	21.8500	19.3500	19.3500	-15.870%	3	3,086	-75.711%
2026-05-06	20.7200	23.0000	20.1100	23.0000	+26.374%	20	3,087	-79.565%
2026-05-05	14.2000	18.2000	14.0000	18.2000	+23.810%	14	3,105	-74.176%
2026-05-04	13.8100	14.8400	13.8100	14.7000	+20.196%	6	3,106	-68.027%
2026-05-01	12.5500	12.5500	12.2300	12.2300	+14.086%	4	3,107	-61.570%
2026-04-29	10.7200	10.7200	10.7200	10.7200	-7.427%	20	3,107	-56.157%
2026-04-28	12.2200	12.2200	11.5800	11.5800	-18.623%	4	3,107	-59.413%
2026-04-27	14.2600	15.1700	14.2200	14.2300	-11.998%	55	3,104	-66.971%
2026-04-24	17.2300	17.5000	16.0400	16.1700	-0.919%	11	3,135	-70.934%
2026-04-23	13.9900	17.3000	13.9900	16.3200	+22.984%	21	3,138	-71.201%
2026-04-22	13.0700	13.5000	12.7000	13.2700	+10.676%	31	3,149	-64.582%
2026-04-21	12.9500	12.9500	11.9900	11.9900	-9.646%	9	3,121	-60.801%
2026-04-20	13.2700	13.2700	13.2700	13.2700	+1.920%	1	3,116	-64.582%
2026-04-17	13.0000	13.0200	12.7000	13.0200	+3.333%	3	3,116	-63.902%
2026-04-16	12.9500	13.0600	11.4000	12.6000	0.000%	12	3,115	-62.698%
2026-04-15	12.9000	12.9000	12.6000	12.6000	-2.326%	25	3,118	-62.698%
2026-04-14	11.5500	13.1500	11.4400	12.9000	+51.765%	57	3,135	-63.566%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+21.429%	1	3,150	-44.706%
2026-04-09	6.4000	7.5000	6.4000	7.0000	+4.478%	61	3,150	-32.857%
2026-04-08	6.7000	6.7500	6.7000	6.7000	+8.065%	3	3,200	-29.851%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-0.322%	2	3,201	-24.194%
2026-04-02	6.2200	6.2200	6.2200	6.2200	+1.468%	1	3,199	-24.437%
2026-04-01	6.5500	6.5500	6.1100	6.1300	+8.496%	7	3,199	-23.328%
2026-03-31	5.6500	5.6500	5.6500	5.6500	+2.914%	3	3,203	-16.814%
2026-03-30	6.0200	6.0200	5.4900	5.4900	-17.444%	6	3,206	-14.390%
2026-03-27	7.1500	7.1500	6.6500	6.6500	-22.040%	4	3,208	-29.323%
2026-03-26	9.4000	9.4000	8.5300	8.5300	-13.838%	4	3,210	-44.900%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-6.427%	1	3,214	-52.525%
2026-03-23	11.5100	11.5100	10.4500	10.5800	-4.253%	19	3,213	-55.577%
2026-03-20	11.0500	11.0500	11.0500	11.0500	+13.333%	11	3,227	-57.466%
2026-03-19	9.7100	9.8000	9.2000	9.7500	-8.019%	26	3,227	-51.795%
2026-03-18	10.6000	10.6000	10.6000	10.6000	-11.667%	1	3,230	-55.660%
2026-03-17	11.7100	12.0000	11.7100	12.0000	-6.615%	2	3,231	-60.833%
2026-03-16	12.5000	12.8500	12.3700	12.8500	+8.898%	10	3,231	-63.424%
2026-03-13	11.7000	12.5500	11.7000	11.8000	+16.832%	13	3,225	-60.169%
2026-03-12	10.0000	10.1500	10.0000	10.1000	-10.142%	5	3,232	-53.465%
2026-03-11	10.5300	11.7000	10.5300	11.2400	+14.112%	19	3,233	-58.185%
2026-03-10	9.6700	9.8900	9.6600	9.8500	+14.535%	53	3,237	-52.284%
2026-03-09	8.6000	8.6000	8.6000	8.6000	-6.011%	1	3,287	-45.349%
2026-03-06	9.9500	10.0000	9.0000	9.1500	-10.029%	8	3,287	-48.634%
2026-03-05	11.7700	11.7700	10.0000	10.1700	-21.346%	18	3,284	-53.786%
2026-03-04	12.6000	13.0100	12.6000	12.9300	+26.765%	18	3,277	-63.650%
2026-03-03	10.6500	10.8000	9.5500	10.2000	-13.191%	121	3,284	-53.922%
2026-03-02	10.5600	11.7500	10.5600	11.7500	+4.911%	51	3,392	-60.000%
2026-02-27	12.3000	12.3000	10.7000	11.2000	-17.037%	39	3,341	-58.036%
2026-02-26	13.2800	13.9000	12.6500	13.5000	-1.099%	22	3,325	-65.185%
2026-02-25	15.5000	15.5000	13.2000	13.6500	-5.405%	214	3,280	-65.568%
2026-02-24	13.8200	14.7500	13.4500	14.4300	+22.081%	3,587	3,280	-67.429%
2026-02-23	11.7300	11.8200	11.7300	11.8200	-6.190%	2	63	-60.237%
2026-02-19	12.6000	12.6000	12.6000	12.6000	-0.079%	1	63	-62.698%
2026-02-18	12.6100	12.6100	12.6100	12.6100	-18.329%	1	64	-62.728%
2026-02-10	15.4400	15.4400	15.4400	15.4400	+11.480%	1	64	-69.560%
2026-02-06	11.9000	14.2200	11.9000	13.8500	+16.387%	4	63	-66.065%
2026-02-05	15.4000	15.4000	11.9000	11.9000	-35.745%	20	61	-60.504%
2026-02-02	18.5200	18.5200	18.5200	18.5200	-13.660%	4	72	-74.622%
2026-01-30	21.4500	21.4500	21.4500	21.4500	-20.702%	2	68	-78.089%
2026-01-29	27.0500	27.0500	27.0500	27.0500	+36.962%	1	70	-82.625%
2026-01-21	19.7500	19.7500	19.7500	19.7500	+4.002%	1	69	-76.203%
2026-01-15	18.9900	18.9900	18.9900	18.9900	+18.318%	13	68	-75.250%
2026-01-09	16.0500	16.0500	16.0500	16.0500	-1.534%	2	55	-70.717%
2026-01-08	16.3000	16.3000	16.3000	16.3000	+16.262%	2	53	-71.166%
2026-01-06	16.1900	16.1900	14.0200	14.0200	0.000%	51	51	-66.476%

.dark-mode .bHqB1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHqB1B{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261016C47IREN Oct 16 2026 47.00 Call (IREN261016C00047000)option OPRA

IREN20261016C47
IREN Oct 16 2026 47.00 Call (IREN261016C00047000)
option OPRA