Dark

IREN20261218C100
IREN Dec 18 2026 100.00 Call (IREN261218C00100000)
option OPRA

EOD

Jul 1, 2026

3.41-10.263%(-0.39)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	3.7500	3.2000	3.4100	-10.263%	72	6,023	0.000%
2026-06-30	3.6500	4.0000	3.6500	3.8000	-9.524%	26	6,031	-10.263%
2026-06-29	4.0500	4.2000	3.6500	4.2000	-1.176%	18	6,020	-18.810%
2026-06-26	3.7500	4.2500	3.6500	4.2500	+8.418%	94	6,019	-19.765%
2026-06-25	4.7000	4.7000	3.9000	3.9200	-24.615%	281	6,021	-13.010%
2026-06-24	6.2500	6.2500	4.8000	5.2000	-17.591%	981	6,216	-34.423%
2026-06-23	6.4400	7.5000	6.3100	6.3100	-16.090%	573	6,360	-45.959%
2026-06-22	8.9500	9.0000	7.4500	7.5200	-10.476%	58	6,823	-54.654%
2026-06-18	8.4500	9.0000	8.0000	8.4000	+4.348%	48	6,929	-59.405%
2026-06-17	8.0000	9.1500	7.9500	8.0500	-11.538%	309	6,929	-57.640%
2026-06-16	8.9000	9.6500	8.8700	9.1000	-1.408%	277	6,929	-62.527%
2026-06-15	10.5500	10.5500	9.1000	9.2300	-2.637%	486	6,693	-63.055%
2026-06-12	8.6700	10.4200	8.6700	9.4800	+12.857%	275	6,420	-64.030%
2026-06-11	7.6000	8.7500	7.2500	8.4000	+21.739%	448	6,369	-59.405%
2026-06-10	6.9000	8.0000	6.8200	6.9000	-8.000%	65	6,261	-50.580%
2026-06-09	9.3000	10.5000	6.6500	7.5000	-16.667%	468	6,254	-54.533%
2026-06-08	8.5000	9.7000	8.4000	9.0000	+13.924%	261	6,168	-62.111%
2026-06-05	9.7000	9.7000	6.7000	7.9000	-30.519%	283	6,032	-56.835%
2026-06-04	11.0000	11.7500	10.2700	11.3700	-16.703%	148	5,945	-70.009%
2026-06-03	14.4500	15.5000	12.5000	13.6500	+4.598%	820	5,855	-75.018%
2026-06-02	12.8500	15.4500	12.8500	13.0500	+3.654%	70	5,883	-73.870%
2026-06-01	10.7000	13.4000	10.7000	12.5900	+10.925%	109	5,875	-72.915%
2026-05-29	11.8800	12.4500	10.9000	11.3500	-6.198%	106	5,860	-69.956%
2026-05-28	13.1400	13.3200	12.1000	12.1000	-17.687%	77	5,828	-71.818%
2026-05-27	10.5000	14.8000	10.2000	14.7000	+50.000%	439	5,812	-76.803%
2026-05-26	9.4000	10.2500	9.0500	9.8000	+20.098%	128	5,692	-65.204%
2026-05-22	8.5500	8.8200	8.1600	8.1600	-10.330%	14	5,756	-58.211%
2026-05-21	7.3000	9.1000	7.3000	9.1000	+30.747%	149	5,753	-62.527%
2026-05-20	6.0000	7.0000	5.4400	6.9600	+39.200%	123	5,753	-51.006%
2026-05-19	5.5000	5.7000	4.7700	5.0000	-14.821%	81	5,781	-31.800%
2026-05-18	7.2000	7.2000	5.4000	5.8700	-17.324%	98	5,781	-41.908%
2026-05-15	8.0000	8.1600	7.1000	7.1000	-21.978%	241	5,781	-51.972%
2026-05-14	6.7500	9.9000	6.7500	9.1000	+16.667%	119	5,820	-62.527%
2026-05-13	8.2500	8.4000	7.3700	7.8000	-6.587%	33	5,849	-56.282%
2026-05-12	8.5500	8.7000	7.2000	8.3500	+1.829%	74	5,849	-59.162%
2026-05-11	7.4600	10.3000	6.7500	8.2000	-19.765%	1,320	5,849	-58.415%
2026-05-08	11.2000	12.0000	8.8000	10.2200	+16.136%	923	5,861	-66.634%
2026-05-07	8.5000	11.0500	8.3500	8.8000	-4.865%	5,479	6,023	-61.250%
2026-05-06	7.4500	9.2800	7.3000	9.2500	+36.230%	164	2,771	-63.135%
2026-05-05	4.9300	7.0400	4.9300	6.7900	+33.137%	84	2,812	-49.779%
2026-05-04	5.1000	5.5000	4.9500	5.1000	+13.333%	46	2,811	-33.137%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+8.696%	1	2,805	-24.222%
2026-04-30	3.8700	4.1800	3.5500	4.1400	+15.000%	840	2,805	-17.633%
2026-04-29	3.4500	3.6000	3.3500	3.6000	-11.330%	30	3,333	-5.278%
2026-04-28	4.5000	4.5000	3.7000	4.0600	-24.815%	92	3,314	-16.010%
2026-04-27	6.2500	6.2500	4.8000	5.4000	-13.462%	142	3,281	-36.852%
2026-04-24	6.4100	6.5000	5.7000	6.2400	+4.000%	22	3,296	-45.353%
2026-04-23	5.2500	6.4400	4.8500	6.0000	+27.119%	204	3,291	-43.167%
2026-04-22	4.6000	4.8700	4.6000	4.7200	+20.102%	121	3,235	-27.754%
2026-04-21	4.5000	4.5500	3.9300	3.9300	-15.484%	104	3,045	-13.232%
2026-04-20	5.0000	5.0000	4.5500	4.6500	-0.428%	11	3,045	-26.667%
2026-04-17	4.8500	4.8500	4.5000	4.6700	+9.882%	543	3,039	-26.981%
2026-04-16	4.4800	4.4800	4.0000	4.2500	-12.731%	59	2,542	-19.765%
2026-04-15	4.4000	4.8700	4.4000	4.8700	+10.682%	11	2,573	-29.979%
2026-04-14	3.7500	4.6500	3.7500	4.4000	+33.333%	20	2,573	-22.500%
2026-04-13	2.9700	3.3000	2.7500	3.3000	+17.021%	1,122	2,563	+3.333%
2026-04-10	2.9000	2.9000	2.6500	2.8200	+26.457%	33	1,634	+20.922%
2026-04-09	2.2000	2.3300	2.2000	2.2300	+3.241%	128	1,633	+52.915%
2026-04-08	2.2200	2.2200	2.0700	2.1600	+2.857%	49	1,712	+57.870%
2026-04-07	1.9300	2.1000	1.8800	2.1000	+1.942%	13	1,713	+62.381%
2026-04-02	1.9600	2.0600	1.9500	2.0600	-0.962%	62	1,660	+65.534%
2026-04-01	2.0800	2.0800	2.0800	2.0800	+2.970%	2	1,660	+63.942%
2026-03-31	1.9000	2.1600	1.7700	2.0200	+20.958%	27	1,660	+68.812%
2026-03-30	1.8300	2.2900	1.6700	1.6700	-24.775%	551	1,675	+104.192%
2026-03-27	2.3700	2.3700	2.2200	2.2200	-23.711%	143	1,726	+53.604%
2026-03-26	3.2500	3.2500	2.8000	2.9100	-15.652%	272	1,704	+17.182%
2026-03-25	3.6400	3.7300	3.4500	3.4500	-7.507%	6	1,679	-1.159%
2026-03-24	3.7300	3.7300	3.7300	3.7300	+0.811%	2	1,681	-8.579%
2026-03-23	4.1900	4.6000	3.5300	3.7000	+2.778%	39	1,681	-7.838%
2026-03-20	4.0000	4.0000	3.4600	3.6000	+1.983%	10	1,665	-5.278%
2026-03-19	3.6000	3.6000	3.4000	3.5300	-10.633%	10	1,667	-3.399%
2026-03-18	4.1500	4.2000	3.8500	3.9500	-4.819%	6	1,660	-13.671%
2026-03-17	4.4000	4.4000	4.0000	4.1500	-12.632%	27	1,661	-17.831%
2026-03-16	4.0500	4.7500	4.0500	4.7500	+9.195%	32	1,679	-28.211%
2026-03-13	4.5000	4.8000	4.3500	4.3500	+14.474%	11	1,661	-21.609%
2026-03-12	4.3000	4.3000	3.7000	3.8000	-11.422%	5	1,658	-10.263%
2026-03-11	4.0800	4.6000	4.0300	4.2900	+19.167%	1,325	1,660	-20.513%
2026-03-10	4.0000	4.1000	3.6000	3.6000	+1.408%	50	1,879	-5.278%
2026-03-09	3.7800	3.7800	3.5500	3.5500	-4.054%	4	1,842	-3.944%
2026-03-06	4.0000	4.0600	3.6000	3.7000	-13.953%	110	1,840	-7.838%
2026-03-05	4.4000	4.7000	4.0000	4.3000	-20.074%	114	1,884	-20.698%
2026-03-04	4.8000	5.3800	4.8000	5.3800	+16.957%	10	1,843	-36.617%
2026-03-03	4.2500	4.6000	4.1800	4.6000	0.000%	13	1,839	-25.870%
2026-03-02	4.8500	4.9000	4.6000	4.6000	0.000%	1,068	1,847	-25.870%
2026-02-27	5.2800	5.2800	4.5000	4.6000	-18.149%	24	855	-25.870%
2026-02-26	5.8500	5.8500	5.6200	5.6200	-3.103%	106	863	-39.324%
2026-02-25	5.9300	5.9300	5.8000	5.8000	-9.375%	7	921	-41.207%
2026-02-24	5.6500	6.4000	5.6500	6.4000	+23.077%	6	921	-46.719%
2026-02-23	4.8300	5.2000	4.8300	5.2000	+10.638%	25	916	-34.423%
2026-02-20	4.9500	4.9800	4.7000	4.7000	-18.261%	4	921	-27.447%
2026-02-19	5.5500	5.7500	5.2500	5.7500	-2.872%	45	925	-40.696%
2026-02-18	6.0000	6.1500	5.8200	5.9200	+11.698%	32	945	-42.399%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-13.115%	2	955	-35.660%
2026-02-13	5.6000	6.1000	5.6000	6.1000	+3.565%	105	860	-44.098%
2026-02-12	5.8500	5.8900	5.8500	5.8900	+3.333%	11	860	-42.105%
2026-02-11	5.2500	5.7000	5.2500	5.7000	-16.176%	104	860	-40.175%
2026-02-10	7.0000	7.0000	6.8000	6.8000	-4.225%	2	769	-49.853%
2026-02-09	6.3000	7.1000	6.1000	7.1000	+22.414%	36	769	-51.972%
2026-02-06	4.2500	5.8000	4.2500	5.8000	+4.505%	148	791	-41.207%
2026-02-05	7.0000	7.0000	5.5500	5.5500	-24.899%	369	903	-38.559%
2026-02-04	9.2000	9.2000	7.3900	7.3900	-25.729%	42	1,082	-53.857%
2026-02-03	10.6000	10.8000	9.9500	9.9500	-6.132%	13	1,049	-65.729%
2026-02-02	10.1500	11.1500	9.3100	10.6000	-0.656%	165	1,038	-67.830%
2026-01-30	12.2500	12.2500	10.2500	10.6700	-20.963%	82	1,034	-68.041%
2026-01-29	14.2000	14.2000	12.1500	13.5000	-4.051%	155	1,031	-74.741%
2026-01-28	13.3000	14.8000	13.3000	14.0700	+12.560%	85	981	-75.764%
2026-01-27	10.7000	13.3000	10.7000	12.5000	+15.848%	178	962	-72.720%
2026-01-26	11.3100	11.4600	10.2000	10.7900	-8.559%	17	821	-68.397%
2026-01-23	9.5000	12.3900	9.5000	11.8000	+20.408%	56	810	-71.102%
2026-01-22	9.8000	10.0000	9.8000	9.8000	-2.000%	5	805	-65.204%
2026-01-21	8.8000	10.0000	8.6900	10.0000	-14.310%	12	802	-65.900%
2026-01-20	10.8000	11.6700	10.1500	11.6700	-7.381%	167	800	-70.780%
2026-01-16	10.3000	12.6000	10.3000	12.6000	+34.043%	23	759	-72.937%
2026-01-15	8.9100	10.1800	8.9100	9.4000	-2.591%	69	759	-63.723%
2026-01-14	9.8300	9.8300	9.5400	9.6500	+4.891%	24	730	-64.663%
2026-01-13	9.0000	9.2300	9.0000	9.2000	-1.075%	12	710	-62.935%
2026-01-12	8.0000	9.4600	8.0000	9.3000	+27.397%	79	698	-63.333%
2026-01-09	7.5100	7.8100	7.3000	7.3000	0.000%	47	693	-53.288%
2026-01-08	7.0000	7.3000	6.6000	7.3000	+12.308%	81	667	-53.288%
2026-01-07	6.8200	6.8200	6.5000	6.5000	-4.412%	75	593	-47.538%
2026-01-06	6.7500	6.8000	5.8000	6.8000	-6.849%	6	647	-49.853%
2026-01-05	6.1500	7.3000	6.1500	7.3000	+35.436%	50	644	-53.288%
2026-01-02	4.3900	5.3900	4.3200	5.3900	+34.750%	7	640	-36.735%
2025-12-31	4.4000	4.4000	4.0000	4.0000	-14.894%	124	531	-14.750%
2025-12-30	4.8000	4.8000	4.7000	4.7000	-10.476%	8	531	-27.447%
2025-12-29	5.2500	5.2500	5.2500	5.2500	-9.483%	1	525	-35.048%
2025-12-26	5.4600	5.8000	5.4600	5.8000	+2.655%	22	526	-41.207%
2025-12-23	5.6500	5.6500	5.6500	5.6500	-11.719%	3	516	-39.646%
2025-12-22	5.8100	6.6700	5.8100	6.4000	+20.755%	12	515	-46.719%
2025-12-19	5.0000	5.3000	5.0000	5.3000	+13.978%	13	515	-35.660%
2025-12-18	4.7400	4.7400	4.4200	4.6500	+10.714%	16	506	-26.667%
2025-12-17	4.8100	4.8100	4.2000	4.2000	-8.696%	14	506	-18.810%
2025-12-16	4.5100	4.7500	4.0000	4.6000	-6.504%	116	501	-25.870%
2025-12-15	6.0000	6.0000	4.9200	4.9200	-28.696%	22	495	-30.691%
2025-12-12	7.1000	7.4200	6.4000	6.9000	-1.429%	55	499	-50.580%
2025-12-11	7.4000	7.4000	7.0000	7.0000	-13.259%	15	543	-51.286%
2025-12-10	8.2500	8.2500	8.0700	8.0700	-11.319%	4	531	-57.745%
2025-12-09	9.5700	9.5700	9.1000	9.1000	+10.303%	230	535	-62.527%
2025-12-08	8.5000	8.5000	8.2500	8.2500	-6.143%	2	548	-58.667%
2025-12-05	8.7900	8.7900	8.7900	8.7900	+4.643%	2	548	-61.206%
2025-12-04	9.0000	9.1000	8.3500	8.4000	-0.826%	38	547	-59.405%
2025-12-03	9.2500	9.2500	8.4700	8.4700	-16.961%	7	527	-59.740%
2025-12-02	10.7000	10.7000	10.2000	10.2000	-15.000%	3	533	-66.569%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-2.518%	1	533	-71.583%
2025-11-26	12.2500	12.6000	10.7000	12.3100	+0.081%	5	530	-72.299%
2025-11-25	12.5000	12.5000	12.3000	12.3000	-1.600%	11	530	-72.276%
2025-11-24	13.0000	13.0000	12.5000	12.5000	+19.048%	2	530	-72.720%
2025-11-21	11.0000	11.0000	9.0800	10.5000	-3.226%	38	528	-67.524%
2025-11-20	13.7500	15.0000	10.8500	10.8500	-7.816%	88	524	-68.571%
2025-11-19	14.7000	14.7000	11.7700	11.7700	-15.929%	5	520	-71.028%
2025-11-18	12.5000	14.0000	12.0500	14.0000	+12.450%	41	518	-75.643%
2025-11-17	12.4500	13.9800	12.4500	12.4500	-1.581%	23	497	-72.610%
2025-11-14	12.7500	14.6000	12.5300	12.6500	-9.643%	45	509	-73.043%
2025-11-13	15.8000	15.8000	13.8000	14.0000	-16.667%	58	503	-75.643%
2025-11-12	17.0000	17.2500	16.8000	16.8000	-13.846%	20	489	-79.702%
2025-11-11	18.9000	19.5000	18.2500	19.5000	-2.500%	15	481	-82.513%
2025-11-10	23.8500	23.8500	20.0000	20.0000	-13.420%	224	481	-82.950%
2025-11-07	22.0000	24.0000	19.6500	23.1000	-8.876%	222	502	-85.238%
2025-11-06	29.9000	29.9000	25.3500	25.3500	-11.053%	7	436	-86.548%
2025-11-05	28.1000	28.8000	26.9000	28.5000	+8.365%	24	433	-88.035%
2025-11-04	24.4500	27.5500	24.4500	26.3000	+5.878%	11	427	-87.034%
2025-11-03	28.4000	29.4000	24.0000	24.8400	+12.144%	21	402	-86.272%
2025-10-31	22.1500	22.1500	22.1500	22.1500	+11.251%	10	402	-84.605%
2025-10-30	19.9900	19.9900	19.9100	19.9100	-13.435%	30	403	-82.873%
2025-10-29	23.0000	23.0000	23.0000	23.0000	+3.000%	1	378	-85.174%
2025-10-24	22.8100	22.8100	22.2800	22.3300	+18.148%	56	378	-84.729%
2025-10-23	19.7500	19.7500	18.9000	18.9000	+20.767%	56	387	-81.958%
2025-10-22	17.1700	17.1700	14.9000	15.6500	-14.714%	110	354	-78.211%
2025-10-21	19.8600	19.8900	18.3500	18.3500	-10.792%	159	322	-81.417%
2025-10-20	20.5700	20.5700	20.5700	20.5700	-1.106%	58	196	-83.422%
2025-10-17	21.3000	21.3000	20.7500	20.8000	-14.227%	3	138	-83.606%
2025-10-16	26.9700	26.9700	23.5000	24.2500	-12.360%	7	136	-85.938%
2025-10-15	29.9300	30.4500	26.4000	27.6700	-1.879%	292	134	-87.676%
2025-10-14	22.8300	28.6500	22.8300	28.2000	+20.926%	82	152	-87.908%
2025-10-13	24.0000	25.1400	23.2500	23.3200	0.000%	199	130	-85.377%

.dark-mode .CjjK51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CjjK51{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C100IREN Dec 18 2026 100.00 Call (IREN261218C00100000)option OPRA

IREN20261218C100
IREN Dec 18 2026 100.00 Call (IREN261218C00100000)
option OPRA