Dark

IREN20261016P45
IREN Oct 16 2026 45.00 Put (IREN261016P00045000)
option OPRA

EOD

Aug 20, 2026

8.15+2.516%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4200	8.2200	7.4200	8.1500	+2.516%	12	1,182	0.000%
2026-08-19	8.8200	8.8200	7.5500	7.9500	-1.242%	16	1,178	+2.516%
2026-08-18	7.3400	8.0500	7.0100	8.0500	+19.792%	41	1,168	+1.242%
2026-08-17	7.0100	7.2500	6.2500	6.7200	-9.066%	66	1,175	+21.280%
2026-08-14	7.3000	7.3900	6.5500	7.3900	+0.819%	17	1,152	+10.284%
2026-08-13	6.3300	7.3300	5.9000	7.3300	-4.805%	63	1,143	+11.187%
2026-08-12	8.0500	8.4000	7.5000	7.7000	-20.455%	67	1,132	+5.844%
2026-08-11	9.8500	10.0000	9.6700	9.6800	-8.679%	9	1,106	-15.806%
2026-08-07	10.9500	11.3000	10.5000	10.6000	-4.933%	35	1,099	-23.113%
2026-08-06	10.8000	11.1500	10.8000	11.1500	-0.624%	5	1,097	-26.906%
2026-08-05	10.8000	11.2200	10.7500	11.2200	+4.372%	25	1,097	-27.362%
2026-08-04	10.8300	11.1000	10.5000	10.7500	-6.114%	23	1,080	-24.186%
2026-08-03	11.8000	12.0500	11.3500	11.4500	-11.787%	270	1,067	-28.821%
2026-07-31	13.6300	13.6300	12.9800	12.9800	-1.890%	9	1,082	-37.211%
2026-07-30	13.3000	13.3000	13.2300	13.2300	-26.295%	2	1,074	-38.398%
2026-07-29	15.8200	17.9500	15.8200	17.9500	+20.794%	31	1,074	-54.596%
2026-07-28	15.5800	15.5800	14.8600	14.8600	+5.166%	12	1,059	-45.155%
2026-07-27	13.0700	14.1300	13.0700	14.1300	+17.261%	12	1,059	-42.321%
2026-07-24	12.1000	12.1000	12.0500	12.0500	+2.991%	20	1,050	-32.365%
2026-07-23	11.9000	11.9000	11.7000	11.7000	-0.426%	3	1,038	-30.342%
2026-07-21	12.2200	12.2200	11.7500	11.7500	-7.041%	8	1,038	-30.638%
2026-07-20	12.9300	12.9300	12.4500	12.6400	-17.922%	39	1,035	-35.522%
2026-07-17	15.6800	15.8500	15.2500	15.4000	+1.852%	29	1,007	-47.078%
2026-07-16	14.2200	15.1200	14.2200	15.1200	+21.251%	12	1,009	-46.098%
2026-07-15	12.5200	12.9000	12.4700	12.4700	-3.333%	7	1,011	-34.643%
2026-07-14	12.2700	12.9600	12.2700	12.9000	+0.311%	4	1,007	-36.822%
2026-07-13	12.1000	12.8600	11.7000	12.8600	+7.167%	37	1,005	-36.625%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+4.348%	1	1,002	-32.083%
2026-07-09	11.2400	11.5000	11.2300	11.5000	-0.605%	10	1,002	-29.130%
2026-07-08	12.0000	12.3400	11.5700	11.5700	-7.068%	7	998	-29.559%
2026-07-07	12.5900	12.7000	12.4000	12.4500	+11.062%	12	997	-34.538%
2026-07-06	11.6300	11.6300	11.0000	11.2100	-17.024%	18	995	-27.297%
2026-07-02	11.3500	13.7000	11.3500	13.5100	+26.974%	27	990	-39.674%
2026-07-01	10.9800	10.9800	10.6300	10.6400	+5.871%	5	990	-23.402%
2026-06-30	9.9700	10.0500	9.9000	10.0500	+3.077%	4	989	-18.905%
2026-06-29	10.3000	10.3000	9.7500	9.7500	+3.175%	4	987	-16.410%
2026-06-26	9.8500	9.9200	9.4000	9.4500	+1.178%	106	987	-13.757%
2026-06-25	8.8100	9.5500	8.6200	9.3400	+5.896%	77	985	-12.741%
2026-06-24	8.0100	9.1000	8.0100	8.8200	+26.180%	7	941	-7.596%
2026-06-22	6.8500	7.0000	6.8500	6.9900	+2.044%	7	941	+16.595%
2026-06-17	6.6000	6.8500	6.3000	6.8500	+6.202%	36	910	+18.978%
2026-06-16	6.4500	6.4500	6.4500	6.4500	-0.769%	3	910	+26.357%
2026-06-15	6.7000	6.7000	6.4000	6.5000	-9.091%	18	907	+25.385%
2026-06-12	7.4000	7.4000	7.1500	7.1500	-14.779%	237	906	+13.986%
2026-06-11	8.2500	8.3900	8.2500	8.3900	-12.238%	3	754	-2.861%
2026-06-10	9.1000	9.5700	8.9000	9.5600	+7.175%	53	751	-14.749%
2026-06-09	8.8300	8.9200	8.7000	8.9200	+16.601%	35	707	-8.632%
2026-06-08	8.4000	8.5500	7.6500	7.6500	-21.619%	16	719	+6.536%
2026-06-05	8.2000	9.7600	8.1400	9.7600	+36.503%	151	705	-16.496%
2026-06-04	6.9600	7.3700	6.9600	7.1500	+15.323%	39	689	+13.986%
2026-06-03	6.2000	6.2000	6.2000	6.2000	-1.116%	1	683	+31.452%
2026-06-02	6.9000	6.9000	6.2700	6.2700	-7.111%	15	683	+29.984%
2026-06-01	7.2500	7.2500	6.7500	6.7500	-5.462%	13	695	+20.741%
2026-05-29	7.0000	7.1400	7.0000	7.1400	+6.250%	3	695	+14.146%
2026-05-28	6.7500	6.7500	6.6500	6.7200	-4.681%	8	696	+21.280%
2026-05-27	6.9000	7.2500	6.9000	7.0500	-5.369%	5	698	+15.603%
2026-05-26	6.5500	7.4500	6.5500	7.4500	-3.871%	28	702	+9.396%
2026-05-22	7.8000	7.8900	7.6500	7.7500	+1.307%	11	678	+5.161%
2026-05-21	8.5000	8.5000	7.6500	7.6500	-14.334%	1,032	679	+6.536%
2026-05-20	8.9300	8.9300	8.9300	8.9300	-13.048%	10	679	-8.735%
2026-05-19	10.0000	10.2700	10.0000	10.2700	+5.333%	4	1,370	-20.643%
2026-05-18	9.4200	9.7500	9.4200	9.7500	+21.875%	3	1,370	-16.410%
2026-05-14	7.8400	8.0000	7.6700	8.0000	-4.192%	16	1,370	+1.875%
2026-05-13	8.5000	8.5000	8.3500	8.3500	-0.239%	4	1,384	-2.395%
2026-05-12	9.5000	9.5000	8.0100	8.3700	+4.887%	28	1,384	-2.628%
2026-05-11	8.5000	8.5000	7.8000	7.9800	+4.724%	22	1,384	+2.130%
2026-05-08	7.2600	7.6200	6.6500	7.6200	-9.929%	32	1,369	+6.955%
2026-05-07	8.6500	8.6500	8.4600	8.4600	+19.155%	19	1,347	-3.664%
2026-05-06	7.3200	7.3200	7.1000	7.1000	-12.883%	11	1,348	+14.789%
2026-05-05	9.6000	9.6000	8.0300	8.1500	-15.104%	55	1,340	0.000%
2026-05-04	9.6100	9.8100	9.4800	9.6000	-21.311%	26	1,340	-15.104%
2026-04-30	11.9300	12.2000	11.9300	12.2000	-0.813%	12	1,337	-33.197%
2026-04-29	12.3000	12.3000	12.3000	12.3000	+3.797%	1	1,325	-33.740%
2026-04-28	12.0000	12.3500	11.8500	11.8500	+18.500%	10	1,324	-31.224%
2026-04-27	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1,328	-18.500%
2026-04-23	9.2000	9.8800	9.2000	9.5000	-6.863%	42	1,327	-14.211%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-5.817%	1	1,328	-20.098%
2026-04-21	10.8300	10.8300	10.8300	10.8300	+12.813%	2	1,327	-24.746%
2026-04-20	9.6000	9.6000	9.6000	9.6000	-4.000%	1	1,327	-15.104%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-8.257%	1	1,326	-18.500%
2026-04-14	11.3000	11.3000	10.9000	10.9000	-16.475%	12	1,325	-25.229%
2026-04-13	13.0500	13.0500	13.0500	13.0500	-19.195%	1	1,319	-37.548%
2026-04-07	16.1500	16.1500	16.1500	16.1500	-4.888%	1	1,320	-49.536%
2026-04-02	16.9800	16.9800	16.9800	16.9800	+2.660%	10	1,311	-52.002%
2026-03-30	16.4600	16.5400	16.4600	16.5400	+12.670%	5	1,311	-50.726%
2026-03-26	14.6800	14.6800	14.6700	14.6800	+3.526%	10	1,306	-44.482%
2026-03-19	14.1800	14.1800	14.1800	14.1800	+4.804%	1	1,316	-42.525%
2026-03-17	13.5300	13.5300	13.5300	13.5300	+4.077%	4	1,316	-39.763%
2026-03-16	13.0000	13.0000	13.0000	13.0000	0.000%	3	1,312	-37.308%
2026-02-25	12.9700	13.0000	12.9700	13.0000	-6.542%	11	1,302	-37.308%
2026-02-24	14.0800	14.0800	13.9100	13.9100	-6.957%	2	1,302	-41.409%
2026-02-23	14.9500	14.9500	14.9500	14.9500	-5.320%	3	1,301	-45.485%
2026-02-17	15.8900	15.8900	15.7800	15.7900	+1.609%	10	1,301	-48.385%
2026-02-13	15.5700	15.5700	15.5400	15.5400	+6.075%	2	1,290	-47.555%
2026-02-10	14.3000	14.6500	14.1900	14.6500	+0.549%	51	1,290	-44.369%
2026-02-09	14.5700	14.5700	14.5700	14.5700	-12.963%	1	1,279	-44.063%
2026-02-06	16.7400	16.7400	16.7400	16.7400	+3.206%	1	1,280	-51.314%
2026-02-05	16.2200	16.2200	16.2200	16.2200	+32.085%	1	1,280	-49.753%
2026-02-03	12.2500	12.2800	12.1900	12.2800	+0.573%	120	1,279	-33.632%
2026-02-02	12.9000	12.9000	12.2100	12.2100	+14.006%	20	1,219	-33.251%
2026-01-29	10.7000	10.7100	10.7000	10.7100	+3.880%	3	1,199	-23.903%
2026-01-28	10.3300	10.4900	10.3100	10.3100	-2.552%	8	1,196	-20.951%
2026-01-27	11.2000	11.2000	10.5800	10.5800	-11.092%	12	1,202	-22.968%
2026-01-26	11.5000	11.9000	11.5000	11.9000	-1.653%	74	1,192	-31.513%
2026-01-21	11.4800	12.1000	11.4800	12.1000	+7.080%	98	1,118	-32.645%
2026-01-20	11.3000	11.3000	11.3000	11.3000	+0.893%	3	1,020	-27.876%
2026-01-16	11.6500	11.6800	10.8500	11.2000	-4.274%	1,002	17	-27.232%
2026-01-15	11.7000	11.7000	11.7000	11.7000	-3.226%	1	17	-30.342%
2026-01-14	12.0900	12.0900	12.0900	12.0900	-6.424%	1	18	-32.589%
2026-01-13	12.9500	12.9500	12.9200	12.9200	-10.278%	2	19	-36.920%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+12.062%	2	19	-43.403%
2026-01-05	13.5000	13.5000	12.8500	12.8500	-19.182%	11	6	-36.576%
2025-12-30	15.9000	15.9000	15.9000	15.9000	+3.922%	5	6	-48.742%
2025-12-23	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-46.732%

.dark-mode .vYqMnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYqMnJ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261016P45IREN Oct 16 2026 45.00 Put (IREN261016P00045000)option OPRA

IREN20261016P45
IREN Oct 16 2026 45.00 Put (IREN261016P00045000)
option OPRA