Dark

IREN20261016C50
IREN Oct 16 2026 50.00 Call (IREN261016C00050000)
option OPRA

EOD

Aug 20, 2026

3.88-6.506%(-0.27)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0500	4.3800	3.5000	3.8800	-6.506%	197	2,723	0.000%
2026-08-19	3.6500	4.4200	2.8800	4.1500	+5.063%	635	2,782	-6.506%
2026-08-18	5.0000	5.2300	3.7100	3.9500	-24.038%	580	2,779	-1.772%
2026-08-17	5.1600	6.0000	4.9000	5.2000	+4.000%	436	2,806	-25.385%
2026-08-14	5.3000	6.2500	4.9500	5.0000	-11.504%	1,183	2,637	-22.400%
2026-08-13	6.0700	8.0500	5.1900	5.6500	+13.000%	1,194	2,663	-31.327%
2026-08-12	5.1500	5.5500	4.4500	5.0000	+40.449%	836	2,882	-22.400%
2026-08-11	4.0000	4.2000	3.5000	3.5600	+2.006%	195	2,368	+8.989%
2026-08-10	4.6000	4.6000	3.4900	3.4900	-27.443%	396	2,274	+11.175%
2026-08-07	4.2000	4.8100	3.3600	4.8100	+29.650%	219	2,023	-19.335%
2026-08-06	3.8000	4.7600	3.6000	3.7100	-15.873%	250	1,925	+4.582%
2026-08-05	5.1300	5.3100	4.3800	4.4100	-19.818%	109	1,986	-12.018%
2026-08-04	5.0000	6.2000	5.0000	5.5000	+7.422%	228	1,988	-29.455%
2026-08-03	3.5500	5.4000	3.5000	5.1200	+31.282%	393	1,985	-24.219%
2026-07-31	5.7000	5.7000	3.2500	3.9000	-13.333%	541	1,920	-0.513%
2026-07-30	2.8800	4.7500	2.8800	4.5000	+106.422%	853	1,684	-13.778%
2026-07-29	3.1500	3.4400	2.1000	2.1800	-36.257%	842	1,939	+77.982%
2026-07-28	3.5000	3.6000	3.0000	3.4200	-18.571%	150	1,401	+13.450%
2026-07-27	4.8000	5.0000	3.8000	4.2000	-10.828%	84	1,365	-7.619%
2026-07-24	5.9000	6.1200	4.7100	4.7100	-26.406%	89	1,395	-17.622%
2026-07-23	7.7500	7.7500	6.4000	6.4000	-7.112%	204	1,374	-39.375%
2026-07-22	7.1000	8.0500	6.8900	6.8900	-2.270%	148	1,194	-43.687%
2026-07-21	7.4200	7.7600	6.8100	7.0500	+4.755%	52	1,185	-44.965%
2026-07-20	4.9000	7.0000	4.9000	6.7300	+79.467%	316	1,171	-42.348%
2026-07-17	3.6300	4.2500	3.5800	3.7500	-10.714%	19	1,104	+3.467%
2026-07-16	4.8500	4.8500	4.0600	4.2000	-33.649%	158	1,095	-7.619%
2026-07-15	5.8800	6.3900	5.2000	6.3300	+13.238%	121	1,085	-38.705%
2026-07-14	6.4000	6.4000	5.3000	5.5900	-4.444%	286	975	-30.590%
2026-07-13	6.7000	6.7000	5.5600	5.8500	-21.896%	232	1,106	-33.675%
2026-07-10	7.3200	7.5500	6.4000	7.4900	-0.133%	247	1,115	-48.198%
2026-07-09	8.8000	8.8000	7.5000	7.5000	-6.600%	43	903	-48.267%
2026-07-08	7.4400	8.1000	6.8500	8.0300	+16.377%	58	872	-51.681%
2026-07-07	7.8000	7.8000	6.5000	6.9000	-24.176%	63	862	-43.768%
2026-07-06	8.0700	9.5000	8.0700	9.1000	+43.307%	73	862	-57.363%
2026-07-02	7.5500	8.0000	5.9000	6.3500	-26.590%	189	730	-38.898%
2026-07-01	8.0000	8.9300	7.5000	8.6500	-8.077%	100	730	-55.145%
2026-06-30	8.6000	9.7500	8.6000	9.4100	-5.427%	72	733	-58.767%
2026-06-29	11.2000	11.2000	8.8700	9.9500	-12.719%	137	721	-61.005%
2026-06-26	9.5900	11.4000	9.1500	11.4000	+9.091%	47	626	-65.965%
2026-06-25	12.0900	12.0900	10.4500	10.4500	-11.366%	78	590	-62.871%
2026-06-24	13.2700	13.5200	11.6000	11.7900	-25.942%	56	518	-67.091%
2026-06-23	14.4500	15.9200	14.4500	15.9200	-6.353%	54	469	-75.628%
2026-06-22	19.4500	19.4500	17.0000	17.0000	-13.265%	6	471	-77.176%
2026-06-18	18.8500	19.6500	18.8500	19.6000	+1.713%	9	467	-80.204%
2026-06-17	19.2200	19.2700	19.2200	19.2700	-4.840%	2	467	-79.865%
2026-06-15	20.5500	20.6100	20.2500	20.2500	+0.099%	5	467	-80.840%
2026-06-12	17.8000	21.0000	17.8000	20.2300	+14.748%	24	468	-80.821%
2026-06-11	17.2200	17.6300	17.2200	17.6300	+15.607%	4	455	-77.992%
2026-06-10	16.6300	16.6300	14.7500	15.2500	-4.329%	3	456	-74.557%
2026-06-09	18.3500	18.3500	14.3200	15.9400	-18.004%	10	455	-75.659%
2026-06-08	17.8000	19.9000	17.6500	19.4400	+16.477%	298	452	-80.041%
2026-06-05	17.5700	17.5700	15.0000	16.6900	-25.090%	58	674	-76.753%
2026-06-04	21.8000	22.2800	21.2700	22.2800	-13.543%	6	659	-82.585%
2026-06-03	28.4000	28.4000	25.0000	25.7700	-0.502%	52	660	-84.944%
2026-06-02	26.0000	28.0000	25.9000	25.9000	+3.641%	44	672	-85.019%
2026-06-01	21.4500	25.1500	21.4500	24.9900	+9.079%	67	692	-84.474%
2026-05-29	22.9100	22.9100	22.9100	22.9100	-3.088%	8	704	-83.064%
2026-05-28	25.7300	25.7300	23.6400	23.6400	-13.088%	29	700	-83.587%
2026-05-27	21.3000	27.2000	21.3000	27.2000	+36.000%	102	708	-85.735%
2026-05-26	20.0000	21.1700	19.7200	20.0000	+4.712%	39	668	-80.600%
2026-05-22	17.7000	19.1000	17.7000	19.1000	+2.139%	9	691	-79.686%
2026-05-21	15.6000	18.7000	15.6000	18.7000	+26.780%	112	697	-79.251%
2026-05-20	13.0100	15.5000	13.0100	14.7500	+22.917%	28	697	-73.695%
2026-05-19	12.1000	12.6000	11.0000	12.0000	-4.913%	97	640	-67.667%
2026-05-18	15.3200	15.3200	12.6200	12.6200	-20.529%	16	640	-69.255%
2026-05-15	17.0400	17.0400	15.5000	15.8800	-17.032%	33	640	-75.567%
2026-05-14	19.5400	20.0100	19.0000	19.1400	+11.409%	20	639	-79.728%
2026-05-13	16.0000	17.2000	16.0000	17.1800	-3.646%	41	630	-77.416%
2026-05-12	17.6000	17.8300	16.0000	17.8300	-17.031%	13	630	-78.239%
2026-05-11	16.9500	21.4900	16.0000	21.4900	+0.047%	101	630	-81.945%
2026-05-08	23.0000	23.0000	19.7600	21.4800	+19.666%	26	646	-81.937%
2026-05-07	21.2000	22.3300	17.9500	17.9500	-16.512%	138	650	-78.384%
2026-05-06	18.8200	21.5000	18.0000	21.5000	+22.857%	73	590	-81.953%
2026-05-05	13.4800	17.5000	12.9000	17.5000	+33.283%	131	583	-77.829%
2026-05-04	11.1900	14.0000	11.1900	13.1300	+22.710%	139	588	-70.449%
2026-05-01	11.6900	11.6900	10.7000	10.7000	-0.926%	32	559	-63.738%
2026-04-30	10.0000	10.8000	9.4100	10.8000	+16.757%	26	559	-64.074%
2026-04-29	9.3400	9.6900	9.0000	9.2500	-7.960%	48	555	-58.054%
2026-04-28	10.9000	11.6000	10.0000	10.0500	-19.600%	8	590	-61.393%
2026-04-27	14.0000	14.0000	12.5000	12.5000	-12.587%	25	586	-68.960%
2026-04-24	16.0000	16.0000	14.3000	14.3000	-1.311%	11	571	-72.867%
2026-04-23	13.0300	15.6500	12.4000	14.4900	+18.189%	134	564	-73.223%
2026-04-22	11.5000	12.3000	11.5000	12.2600	+11.455%	54	527	-68.352%
2026-04-21	10.9600	11.5000	10.9600	11.0000	-10.859%	18	577	-64.727%
2026-04-20	12.1500	12.8800	12.0000	12.3400	+1.564%	11	580	-68.558%
2026-04-17	11.7500	12.3000	11.7500	12.1500	+5.652%	33	577	-68.066%
2026-04-16	12.0000	12.0000	11.3200	11.5000	-9.449%	14	559	-66.261%
2026-04-15	11.7500	12.7000	11.5700	12.7000	+10.339%	5	554	-69.449%
2026-04-14	10.2000	11.6000	10.2000	11.5100	+23.763%	234	552	-66.290%
2026-04-13	7.0900	9.3000	7.0900	9.3000	+25.000%	14	380	-58.280%
2026-04-10	7.2000	7.4400	7.2000	7.4400	+15.349%	4	378	-47.849%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+7.500%	1	374	-39.845%
2026-04-08	6.3500	6.3500	6.0000	6.0000	+4.348%	5	373	-35.333%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+0.877%	2	372	-32.522%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+1.423%	1	370	-31.930%
2026-04-02	4.9000	5.8000	4.8500	5.6200	+4.461%	22	369	-30.961%
2026-04-01	5.8000	5.8000	5.3700	5.3800	+2.868%	7	369	-27.881%
2026-03-31	4.9700	5.2300	4.3500	5.2300	+21.628%	10	367	-25.813%
2026-03-30	5.0600	5.2500	4.3000	4.3000	-28.808%	74	366	-9.767%
2026-03-27	6.9100	7.0800	5.9000	6.0400	-34.703%	46	366	-35.762%
2026-03-25	9.4800	9.6000	9.2500	9.2500	-1.596%	8	354	-58.054%
2026-03-24	9.8000	9.9000	9.2500	9.4000	-11.321%	32	352	-58.723%
2026-03-23	9.2000	10.6000	9.2000	10.6000	+13.369%	239	331	-63.396%
2026-03-20	9.3300	9.3500	9.3300	9.3500	-5.556%	2	113	-58.503%
2026-03-19	9.9000	9.9000	9.9000	9.9000	-13.537%	10	112	-60.808%
2026-03-16	11.5500	11.5500	11.2300	11.4500	+12.255%	17	112	-66.114%
2026-03-13	10.9000	11.5000	10.2000	10.2000	+10.270%	18	113	-61.961%
2026-03-12	10.0000	10.0000	9.2500	9.2500	-9.756%	17	106	-58.054%
2026-03-11	10.5500	10.5500	10.1300	10.2500	+16.477%	25	111	-62.146%
2026-03-10	8.8000	8.8000	8.8000	8.8000	+2.088%	1	97	-55.909%
2026-03-09	8.2000	8.6200	8.2000	8.6200	+5.379%	6	97	-54.988%
2026-03-06	8.9000	9.3000	8.1800	8.1800	-14.614%	15	97	-52.567%
2026-03-05	10.0000	10.0000	9.5800	9.5800	-18.951%	3	92	-59.499%
2026-03-04	11.3000	11.8200	11.0000	11.8200	+21.231%	13	91	-67.174%
2026-03-03	10.0000	10.0000	9.0000	9.7500	-9.218%	32	95	-60.205%
2026-03-02	10.5500	10.7400	10.0000	10.7400	+9.036%	5	82	-63.873%
2026-02-27	11.2000	11.2000	9.8500	9.8500	-21.200%	12	80	-60.609%
2026-02-26	12.5000	12.5000	12.5000	12.5000	-4.580%	1	74	-68.960%
2026-02-25	13.1000	13.1000	13.1000	13.1000	-2.963%	4	69	-70.382%
2026-02-24	10.9500	13.5000	10.9500	13.5000	+19.787%	23	69	-71.259%
2026-02-23	10.4800	11.2700	10.4800	11.2700	+12.700%	21	63	-65.572%
2026-02-20	11.0000	11.0000	10.0000	10.0000	-13.043%	5	55	-61.200%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-0.260%	1	50	-66.261%
2026-02-18	11.5300	11.5300	11.5300	11.5300	+2.035%	1	49	-66.349%
2026-02-17	11.0000	11.3000	11.0000	11.3000	-11.024%	3	49	-65.664%
2026-02-13	12.5000	12.7000	12.4400	12.7000	+13.393%	4	44	-69.449%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-20.567%	1	44	-65.357%
2026-02-09	14.2700	14.2700	14.1000	14.1000	+7.224%	11	44	-72.482%
2026-02-06	10.0000	13.1500	10.0000	13.1500	+10.504%	37	53	-70.494%
2026-02-05	12.3900	12.7500	11.9000	11.9000	-17.533%	5	39	-67.395%
2026-02-04	16.0300	16.0600	14.3000	14.4300	-30.121%	8	38	-73.112%
2026-02-02	20.6500	20.6500	20.6500	20.6500	-13.958%	1	33	-81.211%
2026-01-29	24.5000	24.5000	24.0000	24.0000	-9.434%	2	33	-83.833%
2026-01-28	26.0000	26.5000	26.0000	26.5000	+9.776%	23	26	-85.358%
2026-01-27	23.4000	24.1400	23.4000	24.1400	+20.700%	2	43	-83.927%
2026-01-26	19.2000	20.0000	19.2000	20.0000	-14.712%	4	44	-80.600%
2026-01-23	22.1300	23.5000	22.1300	23.4500	+20.876%	9	40	-83.454%
2026-01-22	21.6500	21.6500	19.4000	19.4000	-6.280%	23	40	-80.000%
2026-01-21	18.0000	20.7000	18.0000	20.7000	-3.721%	4	19	-81.256%
2026-01-20	20.0000	22.3500	20.0000	21.5000	+3.614%	6	20	-81.953%
2026-01-15	19.8500	20.7500	19.8500	20.7500	+14.199%	2	19	-81.301%
2026-01-12	18.1700	18.1700	18.1700	18.1700	+11.131%	1	18	-78.646%
2026-01-09	16.3500	16.3500	16.3500	16.3500	+7.213%	1	17	-76.269%
2026-01-08	14.2600	15.2500	14.2600	15.2500	+11.722%	4	18	-74.557%
2026-01-06	13.3900	13.6500	13.3900	13.6500	-7.458%	12	15	-71.575%
2026-01-05	14.0800	14.7500	14.0800	14.7500	+36.322%	3	9	-73.695%
2026-01-02	10.8200	10.8200	10.8200	10.8200	+21.573%	1	9	-64.140%
2025-12-31	9.4500	9.4500	8.9000	8.9000	-11.531%	4	5	-56.404%
2025-12-30	10.0600	10.0600	10.0600	10.0600	-19.067%	1	5	-61.431%
2025-12-26	12.4300	12.4300	12.4300	12.4300	0.000%	4	4	-68.785%

.dark-mode .jPd5nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jPd5nX{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261016C50IREN Oct 16 2026 50.00 Call (IREN261016C00050000)option OPRA

IREN20261016C50
IREN Oct 16 2026 50.00 Call (IREN261016C00050000)
option OPRA