Dark

IREN20261120C45
IREN Nov 20 2026 45.00 Call (IREN261120C00045000)
option OPRA

EOD

Aug 20, 2026

7.54-0.789%(-0.06)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6500	7.6700	6.7500	7.5400	-0.789%	560	1,867	0.000%
2026-08-19	6.9000	8.1000	6.5000	7.6000	+1.333%	70	1,777	-0.789%
2026-08-18	8.7300	8.7300	7.1500	7.5000	-17.853%	119	1,740	+0.533%
2026-08-17	9.0000	10.1400	8.7500	9.1300	+2.125%	173	1,673	-17.415%
2026-08-14	9.5000	10.3100	8.7500	8.9400	-0.667%	353	1,647	-15.660%
2026-08-13	10.1200	12.1400	8.8500	9.0000	+5.140%	177	1,604	-16.222%
2026-08-12	9.3900	9.3900	8.0000	8.5600	+20.563%	79	1,592	-11.916%
2026-08-11	7.2800	7.5000	6.9000	7.1000	+9.231%	14	1,548	+6.197%
2026-08-10	7.4300	7.4300	6.5000	6.5000	-16.129%	33	1,551	+16.000%
2026-08-07	7.1900	7.7500	6.5000	7.7500	+16.541%	75	1,538	-2.710%
2026-08-06	6.5500	8.0000	6.5500	6.6500	-12.500%	159	1,524	+13.383%
2026-08-05	8.3000	8.4000	7.4000	7.6000	-13.636%	50	1,451	-0.789%
2026-08-04	9.0000	9.5600	8.5500	8.8000	+7.317%	55	1,418	-14.318%
2026-08-03	6.1000	8.3500	5.9900	8.2000	+22.388%	47	1,399	-8.049%
2026-07-31	8.0900	8.1800	6.0000	6.7000	-8.595%	81	1,413	+12.537%
2026-07-30	5.9000	7.5000	5.9000	7.3300	+92.895%	73	1,431	+2.865%
2026-07-29	5.0500	5.0800	3.8000	3.8000	-38.111%	49	1,446	+98.421%
2026-07-28	5.4000	6.1400	5.3500	6.1400	-9.037%	47	1,438	+22.801%
2026-07-27	6.8500	6.8500	6.7500	6.7500	-16.460%	113	1,469	+11.704%
2026-07-24	8.4000	8.5600	7.8500	8.0800	-20.000%	27	1,468	-6.683%
2026-07-23	10.1000	10.4700	10.1000	10.1000	-4.986%	7	1,479	-25.347%
2026-07-22	11.2000	11.2000	10.6100	10.6300	-1.574%	69	1,478	-29.069%
2026-07-21	10.8700	11.2100	10.7100	10.8000	+8.981%	30	1,427	-30.185%
2026-07-20	8.7900	10.2600	8.7000	9.9100	+52.462%	22	1,417	-23.915%
2026-07-17	6.0000	6.5600	5.3500	6.5000	-4.130%	150	1,415	+16.000%
2026-07-16	7.0000	7.2000	6.5000	6.7800	-17.216%	62	1,354	+11.209%
2026-07-15	8.7500	8.7500	8.1900	8.1900	+5.000%	49	1,365	-7.937%
2026-07-14	9.0100	9.1000	7.8000	7.8000	-8.235%	5	1,364	-3.333%
2026-07-13	8.3900	8.5000	8.3900	8.5000	-21.442%	2	1,362	-11.294%
2026-07-10	10.7500	10.8200	9.7400	10.8200	0.000%	12	1,360	-30.314%
2026-07-09	13.0000	13.0000	10.8200	10.8200	-6.724%	18	1,348	-30.314%
2026-07-08	10.4000	11.6000	10.0200	11.6000	+19.588%	29	1,341	-35.000%
2026-07-07	11.1000	11.2000	9.7000	9.7000	-19.167%	49	1,322	-22.268%
2026-07-06	11.2700	12.8000	11.2700	12.0000	+31.868%	166	1,305	-37.167%
2026-07-02	11.5000	11.5000	8.6600	9.1000	-26.016%	43	1,387	-17.143%
2026-07-01	11.4000	12.3000	11.0000	12.3000	-5.385%	104	1,387	-38.699%
2026-06-30	12.4700	13.0200	12.4700	13.0000	+4.250%	73	1,289	-42.000%
2026-06-29	13.2000	13.2000	12.1000	12.4700	-11.560%	78	1,246	-39.535%
2026-06-26	13.0300	14.5000	12.9000	14.1000	-1.399%	166	1,173	-46.525%
2026-06-25	15.0700	15.2800	14.0000	14.3000	-9.206%	33	1,167	-47.273%
2026-06-24	15.7000	15.7500	15.5500	15.7500	-21.759%	7	1,155	-52.127%
2026-06-23	18.9500	20.1300	18.9500	20.1300	-7.448%	51	1,155	-62.543%
2026-06-22	21.7500	21.7500	21.7500	21.7500	-8.805%	40	1,104	-65.333%
2026-06-18	23.7700	24.1500	23.7700	23.8500	+2.361%	151	961	-68.386%
2026-06-12	23.3000	23.3000	23.3000	23.3000	+5.909%	1	961	-67.639%
2026-06-11	22.0000	22.0000	22.0000	22.0000	+15.789%	1	962	-65.727%
2026-06-10	21.3500	21.3500	18.6400	19.0000	-8.434%	25	963	-60.316%
2026-06-09	24.0000	24.0000	19.9200	20.7500	+5.867%	22	954	-63.663%
2026-06-05	19.6000	19.6000	19.6000	19.6000	-34.029%	6	952	-61.531%
2026-06-01	29.7900	29.7900	29.7100	29.7100	+2.625%	100	946	-74.621%
2026-05-28	28.9500	28.9500	28.9500	28.9500	-8.154%	1	972	-73.955%
2026-05-27	26.0000	31.5200	26.0000	31.5200	+39.161%	22	973	-76.079%
2026-05-22	22.6500	22.6500	22.6500	22.6500	-0.483%	1	974	-66.711%
2026-05-21	22.7600	22.7600	22.7600	22.7600	+45.804%	2	973	-66.872%
2026-05-19	15.2300	15.6100	15.2300	15.6100	-7.633%	2	973	-51.698%
2026-05-18	16.9000	16.9000	16.9000	16.9000	-27.155%	1	973	-55.385%
2026-05-14	22.3800	23.2000	22.3800	23.2000	+10.582%	3	973	-67.500%
2026-05-13	20.9800	20.9800	20.9800	20.9800	-1.595%	1	974	-64.061%
2026-05-12	19.7500	21.3200	19.7500	21.3200	-1.296%	5	974	-64.634%
2026-05-11	19.5000	25.0000	19.5000	21.6000	-11.111%	14	974	-65.093%
2026-05-08	24.3000	24.3000	24.3000	24.3000	+10.706%	3	973	-68.971%
2026-05-07	26.1500	26.1500	21.9500	21.9500	-10.845%	2	976	-65.649%
2026-05-06	22.2500	25.1000	22.2500	24.6200	+22.793%	8	978	-69.374%
2026-05-05	18.0000	20.0500	18.0000	20.0500	+20.856%	374	986	-62.394%
2026-05-04	14.5000	17.5500	14.5000	16.5900	+21.095%	100	645	-54.551%
2026-05-01	14.4000	14.4000	13.7000	13.7000	0.000%	9	693	-44.964%
2026-04-30	13.4000	13.7000	13.4000	13.7000	+14.167%	13	693	-44.964%
2026-04-29	12.5000	12.5000	11.9500	12.0000	-6.250%	18	680	-37.167%
2026-04-28	13.9500	13.9500	12.7500	12.8000	-18.730%	365	671	-41.094%
2026-04-27	15.7500	15.7500	15.7500	15.7500	-14.028%	10	351	-52.127%
2026-04-24	17.2000	18.8600	17.2000	18.3200	+2.461%	27	341	-58.843%
2026-04-23	15.8000	18.0000	15.2000	17.8800	+12.453%	21	338	-57.830%
2026-04-22	14.7600	15.9000	14.7600	15.9000	+10.801%	14	342	-52.579%
2026-04-21	15.0000	15.0000	14.3500	14.3500	-8.599%	2	351	-47.456%
2026-04-20	16.3000	16.3000	15.0400	15.7000	+3.630%	38	351	-51.975%
2026-04-17	15.5000	15.5000	14.8000	15.1500	+1.678%	78	359	-50.231%
2026-04-16	14.9000	14.9000	14.9000	14.9000	+0.337%	15	419	-49.396%
2026-04-15	14.7000	15.0300	14.7000	14.8500	-2.941%	18	404	-49.226%
2026-04-14	13.3400	15.3000	13.3400	15.3000	+35.518%	93	419	-50.719%
2026-04-13	10.5000	11.2900	10.5000	11.2900	+12.900%	7	343	-33.215%
2026-04-10	10.0700	10.0700	9.9700	10.0000	+12.994%	62	343	-24.600%
2026-04-09	8.5000	8.9300	8.5000	8.8500	+3.509%	14	290	-14.802%
2026-04-08	8.4900	8.5500	8.4900	8.5500	+14.000%	4	282	-11.813%
2026-03-31	6.8500	7.5000	6.8500	7.5000	+19.617%	12	282	+0.533%
2026-03-30	6.9000	6.9000	6.2000	6.2700	-22.688%	16	284	+20.255%
2026-03-27	8.6000	8.6000	8.1100	8.1100	-15.696%	5	280	-7.028%
2026-03-26	9.6200	9.6200	9.6200	9.6200	-16.710%	1	279	-21.622%
2026-03-25	11.5500	11.5500	11.5500	11.5500	0.000%	1	278	-34.719%
2026-03-20	12.5000	12.5000	11.0000	11.5500	-16.304%	63	279	-34.719%
2026-03-17	14.0000	14.0000	13.7500	13.8000	-7.071%	111	231	-45.362%
2026-03-16	14.8500	14.8500	14.8500	14.8500	+2.062%	1	122	-49.226%
2026-03-13	14.5500	14.5500	14.5500	14.5500	+39.904%	2	122	-48.179%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-17.460%	1	121	-27.500%
2026-02-27	12.1000	12.6000	12.1000	12.6000	-17.647%	5	121	-40.159%
2026-02-26	15.3000	15.3000	15.3000	15.3000	-1.734%	2	121	-50.719%
2026-02-25	15.5700	15.5700	15.5700	15.5700	-12.282%	3	118	-51.574%
2026-02-24	14.9700	17.7500	14.9700	17.7500	+34.981%	2	118	-57.521%
2026-02-23	13.1500	13.1500	13.1500	13.1500	-11.448%	1	118	-42.662%
2026-02-18	14.0500	14.8500	14.0500	14.8500	+4.947%	2	118	-49.226%
2026-02-17	14.1500	14.1500	14.1500	14.1500	+4.121%	1	117	-46.714%
2026-02-11	13.5900	13.5900	13.5900	13.5900	-13.987%	1	117	-44.518%
2026-02-10	16.7200	16.7200	15.8000	15.8000	-4.532%	3	116	-52.278%
2026-02-09	15.6500	18.0000	15.6500	16.5500	+12.585%	102	116	-54.441%
2026-02-06	14.5000	15.8900	14.5000	14.7000	+10.112%	10	50	-48.707%
2026-02-05	14.9600	14.9600	13.3500	13.3500	-23.055%	25	42	-43.521%
2026-02-04	18.7500	18.7500	17.3500	17.3500	-32.934%	8	23	-56.542%
2026-01-23	24.1000	25.8700	24.1000	25.8700	+16.009%	4	18	-70.854%
2026-01-22	22.3000	22.3000	22.3000	22.3000	+7.212%	1	16	-66.188%
2026-01-15	20.8000	20.8000	20.8000	20.8000	-0.952%	3	15	-63.750%
2026-01-14	21.0000	21.0000	21.0000	21.0000	-3.670%	1	18	-64.095%
2026-01-13	20.4500	21.8000	20.4500	21.8000	+4.808%	3	19	-65.413%
2026-01-12	18.0000	20.8000	18.0000	20.8000	+16.985%	2	18	-63.750%
2026-01-09	17.8300	17.8300	17.7800	17.7800	+7.758%	6	16	-57.593%
2026-01-08	16.1500	17.5000	16.1500	16.5000	+7.843%	9	13	-54.303%
2026-01-06	16.0000	16.0000	15.3000	15.3000	-4.255%	7	12	-50.719%
2026-01-05	15.9800	15.9800	15.9800	15.9800	+14.143%	1	5	-52.816%
2026-01-02	14.0000	14.0000	14.0000	14.0000	+22.271%	1	5	-46.143%
2025-12-31	11.4500	11.4500	11.4500	11.4500	-12.994%	1	7	-34.148%
2025-12-29	13.1600	13.1600	13.1600	13.1600	-4.776%	1	7	-42.705%
2025-12-26	14.1900	14.1900	13.8000	13.8200	-10.085%	3	6	-45.441%
2025-12-23	15.3700	15.3700	15.3700	15.3700	+2.947%	2	5	-50.943%
2025-12-22	15.3000	15.3000	14.9300	14.9300	0.000%	3	3	-49.498%

.dark-mode .mhHBzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhHBzc{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261120C45IREN Nov 20 2026 45.00 Call (IREN261120C00045000)option OPRA

IREN20261120C45
IREN Nov 20 2026 45.00 Call (IREN261120C00045000)
option OPRA