Dark

IREN20261120C40
IREN Nov 20 2026 40.00 Call (IREN261120C00040000)
option OPRA

EOD

Aug 20, 2026

9.70+2.105%(+0.20)4,326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7500	10.0100	8.7700	9.7000	+2.105%	4,326	2,553	0.000%
2026-08-19	8.7500	10.1500	7.6000	9.5000	+4.396%	62	5,204	+2.105%
2026-08-18	11.2000	11.2000	9.0000	9.1000	-21.888%	40	5,179	+6.593%
2026-08-17	11.2500	12.4300	11.0700	11.6500	+4.484%	27	5,166	-16.738%
2026-08-14	11.4300	11.6600	10.9500	11.1500	-1.762%	11	5,169	-13.004%
2026-08-13	12.5000	14.6900	11.3500	11.3500	+5.093%	139	5,167	-14.537%
2026-08-12	11.5600	11.5600	9.8500	10.8000	+25.000%	182	5,210	-10.185%
2026-08-11	8.9500	9.3500	8.4000	8.6400	+2.613%	105	5,106	+12.269%
2026-08-10	9.4000	9.4000	8.2800	8.4200	-15.035%	42	5,046	+15.202%
2026-08-07	9.2100	10.0000	8.0000	9.9100	+19.976%	207	5,041	-2.119%
2026-08-06	8.6000	9.9000	8.2600	8.2600	-9.330%	222	4,937	+17.433%
2026-08-05	10.8500	10.8500	9.1100	9.1100	-15.726%	116	4,754	+6.476%
2026-08-04	9.9000	11.4800	9.9000	10.8100	+7.030%	186	4,694	-10.268%
2026-08-03	8.3000	10.3000	8.3000	10.1000	+23.321%	4,471	4,689	-3.960%
2026-07-31	8.9000	8.9000	8.0000	8.1900	-6.507%	40	1,463	+18.437%
2026-07-30	6.8300	9.4500	6.8300	8.7600	+71.765%	286	1,440	+10.731%
2026-07-29	6.3000	6.4000	5.0000	5.1000	-27.143%	212	1,348	+90.196%
2026-07-28	7.3300	7.5800	6.9100	7.0000	-15.865%	71	1,232	+38.571%
2026-07-27	9.7000	9.7000	8.3200	8.3200	-15.875%	46	1,180	+16.587%
2026-07-24	9.8000	10.4000	9.6500	9.8900	-15.470%	78	1,153	-1.921%
2026-07-23	13.6000	13.6000	11.6600	11.7000	-5.569%	245	1,172	-17.094%
2026-07-22	13.0200	13.0200	12.3900	12.3900	+1.143%	20	1,201	-21.711%
2026-07-21	12.1000	12.7500	12.1000	12.2500	+0.740%	22	1,198	-20.816%
2026-07-20	10.1500	12.1600	9.4000	12.1600	+60.211%	600	1,206	-20.230%
2026-07-17	7.1000	8.1500	7.1000	7.5900	-11.228%	132	777	+27.800%
2026-07-16	8.5500	8.7100	8.0600	8.5500	-21.918%	43	716	+13.450%
2026-07-15	10.2500	10.9500	10.2500	10.9500	+12.654%	2	685	-11.416%
2026-07-14	10.1000	10.1400	9.5900	9.7200	-12.036%	47	684	-0.206%
2026-07-13	11.0500	11.0500	11.0500	11.0500	-4.577%	14	681	-12.217%
2026-07-10	12.1500	12.1500	11.1800	11.5800	-13.582%	18	667	-16.235%
2026-07-09	13.1000	13.4000	12.9700	13.4000	+7.029%	70	663	-27.612%
2026-07-08	12.0000	12.7000	12.0000	12.5200	+4.946%	20	600	-22.524%
2026-07-07	11.5400	12.2500	11.5400	11.9300	-17.038%	43	589	-18.692%
2026-07-06	12.7500	15.2000	12.5500	14.3800	+29.550%	57	575	-32.545%
2026-07-02	12.7000	12.7000	10.2300	11.1000	-20.144%	102	562	-12.613%
2026-07-01	13.8500	13.9000	13.8500	13.9000	-6.460%	8	562	-30.216%
2026-06-30	14.7500	15.0000	14.7500	14.8600	-5.651%	9	560	-34.724%
2026-06-29	14.7000	15.7500	14.7000	15.7500	-1.563%	2	559	-38.413%
2026-06-26	16.0000	16.0000	16.0000	16.0000	-32.942%	1	561	-39.375%
2026-06-23	23.8600	23.8600	23.8600	23.8600	-1.891%	1	560	-59.346%
2026-06-22	24.3200	24.3200	24.3200	24.3200	-12.738%	1	560	-60.115%
2026-06-12	27.8700	27.8700	27.8700	27.8700	+15.643%	2	559	-65.196%
2026-06-11	24.2700	24.2800	23.9900	24.1000	+14.489%	7	557	-59.751%
2026-06-10	21.0500	21.0500	21.0500	21.0500	-15.631%	1	558	-53.919%
2026-06-08	24.2700	24.9500	24.2700	24.9500	+9.960%	2	557	-61.122%
2026-06-05	25.0300	25.0300	22.6900	22.6900	-18.964%	6	558	-57.250%
2026-06-04	28.0000	28.0000	28.0000	28.0000	-18.723%	31	560	-65.357%
2026-06-02	35.0000	35.0000	34.4500	34.4500	+5.707%	2	560	-71.843%
2026-06-01	32.5000	32.6400	32.5000	32.5900	+12.263%	105	560	-70.236%
2026-05-29	29.0300	29.0300	29.0300	29.0300	-9.025%	1	623	-66.586%
2026-05-28	31.5000	32.2500	31.5000	31.9100	+8.280%	7	623	-69.602%
2026-05-27	29.4700	29.4700	29.4700	29.4700	+21.027%	1	620	-67.085%
2026-05-21	24.3500	24.3500	24.3500	24.3500	+17.804%	1	621	-60.164%
2026-05-20	20.6700	20.6700	20.6700	20.6700	+17.979%	2	621	-53.072%
2026-05-19	17.0000	17.7300	17.0000	17.5200	-22.133%	15	634	-44.635%
2026-05-15	22.7000	22.7000	22.3700	22.5000	-12.858%	25	634	-56.889%
2026-05-14	26.7500	26.7500	25.7700	25.8200	+10.389%	6	629	-62.432%
2026-05-13	23.0700	24.0000	23.0700	23.3900	-3.546%	21	618	-58.529%
2026-05-12	22.6000	24.2500	22.5000	24.2500	-5.458%	10	618	-60.000%
2026-05-11	23.3500	27.9400	23.3500	25.6500	-8.032%	6	618	-62.183%
2026-05-08	28.0000	28.0000	27.8900	27.8900	+1.566%	4	611	-65.221%
2026-05-06	27.4600	27.4600	27.4600	27.4600	+20.969%	4	613	-64.676%
2026-05-05	22.9500	22.9500	22.7000	22.7000	+20.424%	3	609	-57.269%
2026-05-04	18.9800	19.4500	18.8500	18.8500	+14.590%	607	609	-48.541%
2026-05-01	16.4500	16.4500	16.4500	16.4500	+10.255%	1	1,125	-41.033%
2026-04-30	14.1100	14.9200	14.1100	14.9200	+3.396%	3	1,125	-34.987%
2026-04-29	14.4300	14.4300	14.4300	14.4300	-4.120%	3	1,122	-32.779%
2026-04-28	15.5100	15.7000	15.0500	15.0500	-15.449%	7	1,122	-35.548%
2026-04-27	18.2500	18.2500	17.8000	17.8000	-14.093%	3	1,119	-45.506%
2026-04-24	20.7200	20.7200	20.7200	20.7200	+5.338%	5	1,119	-53.185%
2026-04-23	20.4400	20.8700	19.6700	19.6700	+21.046%	4	1,117	-50.686%
2026-04-21	16.4000	16.4000	16.2500	16.2500	-10.616%	2	1,118	-40.308%
2026-04-20	18.1800	18.1800	18.1800	18.1800	+8.214%	1	1,118	-46.645%
2026-04-17	16.8000	16.8000	16.8000	16.8000	+5.927%	1	1,118	-42.262%
2026-04-16	15.8600	15.8600	15.8600	15.8600	-7.576%	1	1,118	-38.840%
2026-04-14	16.1500	17.1600	16.1500	17.1600	+24.800%	98	1,117	-43.473%
2026-04-13	12.2500	13.7500	12.2500	13.7500	+16.723%	41	1,142	-29.455%
2026-04-10	11.3500	11.7800	11.3500	11.7800	+17.214%	3	1,139	-17.657%
2026-04-09	9.7500	10.0500	9.1500	10.0500	+4.906%	11	1,136	-3.483%
2026-04-08	11.0000	11.0000	9.5800	9.5800	+1.699%	111	1,132	+1.253%
2026-04-07	9.4200	9.4200	9.4200	9.4200	+5.134%	1	1,126	+2.972%
2026-04-06	9.1700	9.3600	8.9600	8.9600	-1.754%	308	1,125	+8.259%
2026-04-01	9.2900	9.3400	9.1200	9.1200	+4.828%	604	873	+6.360%
2026-03-31	8.2600	8.7000	7.5600	8.7000	-7.447%	32	296	+11.494%
2026-03-30	9.4000	9.4000	9.4000	9.4000	-5.051%	10	299	+3.191%
2026-03-27	9.6900	9.9500	9.6900	9.9000	-12.775%	3	289	-2.020%
2026-03-26	11.3500	11.3500	11.3500	11.3500	-23.311%	4	289	-14.537%
2026-03-23	14.5000	15.3500	14.5000	14.8000	+14.729%	6	285	-34.459%
2026-03-20	12.6500	13.3500	12.6500	12.9000	-3.008%	207	286	-24.806%
2026-03-19	13.3000	13.3000	13.3000	13.3000	-15.016%	1	201	-27.068%
2026-03-17	15.6500	15.6500	15.6500	15.6500	-4.863%	7	200	-38.019%
2026-03-16	16.3700	16.4500	16.3700	16.4500	+4.710%	12	207	-41.033%
2026-03-13	16.0000	16.0000	15.7100	15.7100	+9.477%	15	200	-38.256%
2026-03-12	14.3500	14.3500	14.3500	14.3500	-0.070%	2	200	-32.404%
2026-03-11	14.3600	14.3600	14.3600	14.3600	+9.870%	3	199	-32.451%
2026-03-10	13.0700	13.0700	13.0700	13.0700	+4.560%	1	200	-25.784%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-5.518%	3	201	-22.400%
2026-03-06	13.1000	13.2300	13.1000	13.2300	-1.269%	2	201	-26.682%
2026-03-05	14.4700	14.4700	13.3000	13.4000	-18.293%	17	199	-27.612%
2026-03-04	15.7000	16.4000	15.7000	16.4000	+19.273%	6	195	-40.854%
2026-03-03	12.5100	13.7500	12.5100	13.7500	-6.653%	7	200	-29.455%
2026-03-02	15.2000	15.2000	14.7300	14.7300	+3.368%	6	194	-34.148%
2026-02-27	13.5700	14.2500	13.5700	14.2500	-20.789%	13	192	-31.930%
2026-02-24	15.3200	17.9900	15.3200	17.9900	+29.986%	44	179	-46.081%
2026-02-23	13.8400	13.8400	13.8400	13.8400	-6.486%	2	167	-29.913%
2026-02-20	14.8000	14.8000	14.8000	14.8000	-3.583%	10	167	-34.459%
2026-02-12	15.3500	15.3500	15.3500	15.3500	-6.402%	1	156	-36.808%
2026-02-11	16.4000	16.4000	16.4000	16.4000	-17.547%	1	155	-40.854%
2026-02-09	19.9000	19.9300	19.8900	19.8900	+24.313%	95	155	-51.232%
2026-02-06	16.0000	16.0000	16.0000	16.0000	-19.192%	1	60	-39.375%
2026-02-04	19.8000	19.8000	19.8000	19.8000	-27.473%	1	60	-51.010%
2026-01-27	27.3000	27.3000	27.3000	27.3000	+8.333%	1	59	-64.469%
2026-01-26	24.7500	25.2000	24.7500	25.2000	-8.364%	2	58	-61.508%
2026-01-23	28.6000	28.6000	27.5000	27.5000	+7.004%	16	58	-64.727%
2026-01-22	25.4000	25.7000	25.4000	25.7000	+13.466%	2	43	-62.257%
2026-01-21	25.7000	26.5000	22.1000	22.6500	-19.681%	8	43	-57.174%
2026-01-16	25.7000	28.2000	25.7000	28.2000	+7.839%	7	51	-65.603%
2026-01-15	26.1500	26.1500	26.1500	26.1500	+15.708%	1	51	-62.906%
2026-01-13	22.6000	22.6000	22.6000	22.6000	+13.000%	1	51	-57.080%
2026-01-09	20.0000	20.0000	20.0000	20.0000	+5.820%	1	50	-51.500%
2026-01-08	18.9000	18.9000	18.9000	18.9000	-1.047%	1	50	-48.677%
2026-01-05	19.0500	19.1500	19.0500	19.1000	+39.927%	14	50	-49.215%
2026-01-02	13.6500	13.6500	13.6500	13.6500	+11.885%	25	50	-28.938%
2025-12-31	13.5500	13.5500	12.2000	12.2000	-11.594%	41	34	-20.492%
2025-12-30	13.8000	13.8000	13.8000	13.8000	-19.298%	1	34	-29.710%
2025-12-24	17.1000	17.1000	17.1000	17.1000	+3.636%	34	1	-43.275%
2025-12-22	16.8000	16.8000	16.5000	16.5000	0.000%	2	1	-41.212%

.dark-mode .JQ8SXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JQ8SXV{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261120C40IREN Nov 20 2026 40.00 Call (IREN261120C00040000)option OPRA

IREN20261120C40
IREN Nov 20 2026 40.00 Call (IREN261120C00040000)
option OPRA