Dark

IREN20261218C105
IREN Dec 18 2026 105.00 Call (IREN261218C00105000)
option OPRA

EOD

Aug 20, 2026

1.13-1.739%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1300	1.1300	1.1300	1.1300	-1.739%	1	982	0.000%
2026-08-19	1.1700	1.1700	1.1500	1.1500	-0.862%	2	982	-1.739%
2026-08-18	1.1400	1.1800	1.1200	1.1600	-44.762%	7	983	-2.586%
2026-08-13	2.1000	2.1000	2.1000	2.1000	+54.412%	3	983	-46.190%
2026-08-12	1.4500	1.4500	1.2500	1.3600	+23.636%	19	983	-16.912%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-14.063%	1	972	+2.727%
2026-08-10	1.2800	1.2800	1.2800	1.2800	-9.220%	1	972	-11.719%
2026-08-03	1.4100	1.4100	1.4100	1.4100	+41.000%	1	973	-19.858%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-23.077%	1	972	+13.000%
2026-07-30	1.3800	1.4000	1.3000	1.3000	+49.425%	5	973	-13.077%
2026-07-29	1.0300	1.0300	0.8700	0.8700	-37.857%	86	973	+29.885%
2026-07-28	1.1600	1.4000	1.1600	1.4000	-20.455%	5	989	-19.286%
2026-07-24	1.8700	1.8700	1.7400	1.7600	-24.138%	7	992	-35.795%
2026-07-23	2.4900	2.4900	2.2500	2.3200	+0.433%	14	994	-51.293%
2026-07-22	2.5700	2.6800	2.3100	2.3100	-11.154%	12	988	-51.082%
2026-07-21	3.0000	3.0000	2.6000	2.6000	+73.333%	6	999	-56.538%
2026-07-16	1.5300	1.5300	1.5000	1.5000	-30.233%	4	1,003	-24.667%
2026-07-15	2.0500	2.1700	2.0500	2.1500	+6.965%	20	1,007	-47.442%
2026-07-14	2.2000	2.2000	1.9700	2.0100	-11.062%	56	1,007	-43.781%
2026-07-13	2.5100	2.5100	2.2600	2.2600	-5.833%	4	1,007	-50.000%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-22.581%	6	1,007	-52.917%
2026-07-09	3.0500	3.1000	3.0500	3.1000	+5.442%	5	1,013	-63.548%
2026-07-08	2.7700	2.9400	2.7400	2.9400	+11.364%	53	1,018	-61.565%
2026-07-07	2.5200	2.6400	2.4500	2.6400	-23.478%	29	1,023	-57.197%
2026-07-06	3.5200	3.6000	3.4500	3.4500	+43.750%	67	1,050	-67.246%
2026-07-02	2.5000	2.5000	2.4000	2.4000	-24.765%	28	1,068	-52.917%
2026-07-01	3.3500	3.3500	3.1900	3.1900	-10.141%	8	1,068	-64.577%
2026-06-30	3.4000	3.5500	3.4000	3.5500	-5.333%	4	1,076	-68.169%
2026-06-29	3.3800	3.7600	3.3700	3.7500	+1.351%	12	1,076	-69.867%
2026-06-26	3.7100	3.7500	3.7000	3.7000	0.000%	3	1,085	-69.459%
2026-06-25	3.9500	4.1000	3.6500	3.7000	-21.277%	273	1,084	-69.459%
2026-06-24	5.1500	5.1500	4.7000	4.7000	-20.339%	14	1,123	-75.957%
2026-06-23	6.5000	6.5000	5.9000	5.9000	-13.616%	13	1,129	-80.847%
2026-06-22	7.9500	7.9500	6.8000	6.8300	-13.544%	60	1,130	-83.455%
2026-06-18	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,152	-85.696%
2026-06-17	7.9500	8.0300	7.5000	7.7000	-9.942%	31	1,152	-85.325%
2026-06-16	8.5500	8.5500	8.2000	8.5500	+1.183%	67	1,152	-86.784%
2026-06-15	9.7200	9.7200	8.4500	8.4500	-3.977%	22	1,150	-86.627%
2026-06-12	9.0000	9.4000	8.8000	8.8000	+12.388%	8	1,137	-87.159%
2026-06-11	6.6000	7.9700	6.6000	7.8300	+23.502%	269	1,141	-85.568%
2026-06-10	7.4000	7.4000	6.3000	6.3400	-8.777%	30	1,047	-82.177%
2026-06-09	9.5500	9.6000	6.1500	6.9500	-21.646%	93	1,066	-83.741%
2026-06-08	8.4300	9.0000	8.4300	8.8700	+30.633%	3	1,042	-87.260%
2026-06-05	9.1000	9.1000	6.7900	6.7900	-32.706%	25	1,041	-83.358%
2026-06-04	10.0000	10.0900	9.9100	10.0900	-14.128%	18	1,050	-88.801%
2026-06-03	11.9500	11.9500	11.7500	11.7500	-10.985%	6	1,034	-90.383%
2026-06-02	12.5000	13.2000	12.5000	13.2000	+7.143%	4	1,035	-91.439%
2026-06-01	10.4000	12.3300	10.3800	12.3200	+7.598%	7	1,039	-90.828%
2026-05-29	10.8000	11.4500	10.8000	11.4500	-0.780%	3	1,036	-90.131%
2026-05-28	11.5400	11.5400	11.5400	11.5400	-16.498%	2	1,035	-90.208%
2026-05-27	10.7300	13.8200	10.0000	13.8200	+53.556%	26	1,035	-91.823%
2026-05-26	9.3000	9.3000	9.0000	9.0000	+9.091%	30	1,030	-87.444%
2026-05-22	7.8000	8.3200	7.8000	8.2500	-0.602%	7	1,025	-86.303%
2026-05-21	7.3000	8.3000	7.3000	8.3000	+38.333%	14	1,021	-86.386%
2026-05-20	5.2700	6.0000	5.2500	6.0000	+25.000%	8	1,021	-81.167%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-16.522%	1	1,007	-76.458%
2026-05-18	5.7500	5.7500	5.7500	5.7500	-12.214%	1	1,007	-80.348%
2026-05-15	7.3000	7.3300	6.5500	6.5500	-22.024%	29	1,007	-82.748%
2026-05-14	9.0000	9.0000	8.4000	8.4000	+13.514%	13	1,019	-86.548%
2026-05-13	7.0000	7.4000	7.0000	7.4000	+4.225%	20	1,013	-84.730%
2026-05-12	6.8500	7.1000	6.4500	7.1000	-17.442%	26	1,013	-84.085%
2026-05-11	6.5000	9.3500	6.5000	8.6000	-10.973%	104	1,013	-86.860%
2026-05-08	10.7000	11.0000	8.2500	9.6600	+20.000%	79	1,025	-88.302%
2026-05-07	7.9100	10.2300	7.8500	8.0500	-0.494%	542	1,045	-85.963%
2026-05-06	7.4000	8.2500	7.3500	8.0900	+30.484%	21	1,106	-86.032%
2026-05-05	4.8400	6.2000	4.8400	6.2000	+29.167%	8	1,117	-81.774%
2026-05-04	4.8800	4.8800	4.8000	4.8000	+24.675%	6	1,110	-76.458%
2026-05-01	3.8500	3.8500	3.8500	3.8500	+8.451%	10	1,119	-70.649%
2026-04-30	3.4000	3.5500	3.4000	3.5500	+5.970%	2	1,119	-68.169%
2026-04-28	3.4500	3.4500	3.3500	3.3500	-26.374%	4	1,119	-66.269%
2026-04-27	4.8500	4.8500	4.5500	4.5500	-14.151%	5	1,119	-75.165%
2026-04-24	5.7000	5.7000	5.2500	5.3000	-4.847%	186	1,119	-78.679%
2026-04-23	4.4500	6.1000	4.4500	5.5700	+52.603%	39	935	-79.713%
2026-04-21	3.8000	3.8000	3.6500	3.6500	-14.118%	5	928	-69.041%
2026-04-17	4.1500	4.2500	4.0000	4.2500	+37.540%	30	928	-73.412%
2026-04-13	3.0900	3.0900	3.0900	3.0900	+28.750%	1	906	-63.430%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+23.711%	20	906	-52.917%
2026-04-09	2.0800	2.0900	1.9400	1.9400	+11.494%	4	906	-41.753%
2026-04-07	1.7400	1.7400	1.7400	1.7400	-3.867%	2	906	-35.057%
2026-04-02	1.0500	1.8100	1.0500	1.8100	+5.233%	2	908	-37.569%
2026-03-30	1.7200	1.7200	1.7200	1.7200	-32.813%	4	908	-34.302%
2026-03-26	2.9500	2.9500	2.5200	2.5600	-30.055%	21	912	-55.859%
2026-03-23	3.9200	3.9200	3.6600	3.6600	+5.476%	3	912	-69.126%
2026-03-19	3.2800	3.4700	3.2800	3.4700	-7.219%	133	912	-67.435%
2026-03-18	3.6800	3.7400	3.6800	3.7400	-7.654%	11	914	-69.786%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-3.571%	5	913	-72.099%
2026-03-16	4.3000	4.3000	4.2000	4.2000	+13.514%	2	918	-73.095%
2026-03-11	3.6000	3.7300	3.6000	3.7000	+12.462%	24	919	-69.459%
2026-03-09	3.2900	3.2900	3.2900	3.2900	-18.564%	1	932	-65.653%
2026-03-05	4.5000	4.5000	4.0400	4.0400	-15.833%	12	937	-72.030%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+21.519%	11	936	-76.458%
2026-03-03	3.9400	3.9500	3.9400	3.9500	-5.952%	2	936	-71.392%
2026-02-27	4.8500	4.8500	4.2000	4.2000	-20.755%	3	936	-73.095%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-23.631%	4	934	-78.679%
2026-02-09	5.3800	6.9600	5.3800	6.9400	+15.860%	33	938	-83.718%
2026-02-06	4.5300	5.9900	4.5300	5.9900	+18.849%	23	966	-81.135%
2026-02-05	6.7000	6.7000	5.0400	5.0400	-28.814%	518	968	-77.579%
2026-02-04	8.7500	8.7500	6.9000	7.0800	-22.876%	1,030	1,000	-84.040%
2026-02-02	9.1300	9.1800	9.1300	9.1800	-9.735%	4	1,367	-87.691%
2026-01-30	10.1700	10.1700	10.1700	10.1700	-22.426%	1	1,366	-88.889%
2026-01-28	13.0000	13.1200	13.0000	13.1100	+28.909%	27	1,365	-91.381%
2026-01-23	8.8500	10.1700	8.8500	10.1700	-10.396%	3	1,338	-88.889%
2026-01-16	10.5000	11.3500	10.5000	11.3500	+21.651%	523	834	-90.044%
2026-01-15	9.3300	9.3300	9.3300	9.3300	+1.413%	2	834	-87.889%
2026-01-14	9.2000	9.2000	9.2000	9.2000	+10.048%	2	834	-87.717%
2026-01-12	7.5000	8.8500	7.4500	8.3600	+22.401%	520	833	-86.483%
2026-01-09	6.7000	6.8300	6.7000	6.8300	+0.589%	6	393	-83.455%
2026-01-08	6.7900	6.7900	6.7900	6.7900	+6.593%	1	393	-83.358%
2026-01-06	6.3700	6.3700	6.3700	6.3700	+0.315%	2	393	-82.261%
2026-01-05	6.0800	6.3500	6.0800	6.3500	+57.568%	11	493	-82.205%
2025-12-31	4.1000	4.1000	4.0300	4.0300	-9.438%	100	493	-71.960%
2025-12-30	4.4600	4.5100	4.4500	4.4500	-11.531%	51	493	-74.607%
2025-12-29	5.0300	5.0300	5.0300	5.0300	-11.444%	1	543	-77.535%
2025-12-23	5.7600	5.8400	5.5500	5.6800	-2.069%	54	543	-80.106%
2025-12-22	5.8300	6.2800	5.8000	5.8000	+45.000%	102	506	-80.517%
2025-12-19	4.7700	4.7700	4.0000	4.0000	-4.306%	2	506	-71.750%
2025-12-18	4.3000	4.3000	4.1800	4.1800	+3.210%	298	507	-72.967%
2025-12-16	4.3600	4.3600	4.0500	4.0500	-15.625%	8	511	-72.099%
2025-12-15	5.0800	5.1300	4.8000	4.8000	-23.810%	9	515	-76.458%
2025-12-12	6.4000	6.4000	6.3000	6.3000	-8.563%	2	520	-82.063%
2025-12-11	6.3000	6.8900	6.3000	6.8900	-8.133%	11	520	-83.599%
2025-12-10	7.5000	7.6500	7.5000	7.5000	-13.793%	7	525	-84.933%
2025-12-09	8.7000	8.8000	8.6500	8.7000	+4.819%	50	526	-87.011%
2025-12-08	8.6000	8.6600	7.6600	8.3000	+0.606%	32	533	-86.386%
2025-12-03	8.6900	8.6900	8.2500	8.2500	-12.698%	17	543	-86.303%
2025-12-02	9.4500	9.4500	9.4500	9.4500	-20.253%	5	527	-88.042%
2025-11-26	11.8500	11.8500	11.8500	11.8500	+25.397%	10	527	-90.464%
2025-11-21	10.4000	10.4000	9.4500	9.4500	-28.355%	2	527	-88.042%
2025-11-19	13.3000	13.3000	13.1900	13.1900	+1.462%	20	527	-91.433%
2025-11-18	12.0000	13.0000	12.0000	13.0000	-1.291%	24	536	-91.308%
2025-11-14	13.1700	13.1700	13.1700	13.1700	-4.009%	1	545	-91.420%
2025-11-13	15.3800	15.3800	13.7200	13.7200	-12.889%	23	546	-91.764%
2025-11-12	18.0000	18.0000	15.7500	15.7500	-13.981%	175	539	-92.825%
2025-11-11	18.3100	18.3100	18.3100	18.3100	-15.035%	1	399	-93.829%
2025-11-07	19.0000	21.5500	19.0000	21.5500	-15.490%	11	399	-94.756%
2025-11-06	25.8500	25.8500	24.9900	25.5000	-9.058%	4	389	-95.569%
2025-11-05	25.4300	28.1300	25.4300	28.0400	+9.961%	16	390	-95.970%
2025-11-04	25.0000	26.5000	25.0000	25.5000	+10.773%	4	390	-95.569%
2025-11-03	27.1800	27.8000	23.0200	23.0200	+10.940%	17	383	-95.091%
2025-10-31	20.5100	20.7500	20.5100	20.7500	+3.750%	11	383	-94.554%
2025-10-30	20.0000	20.0000	20.0000	20.0000	-4.762%	15	378	-94.350%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-14.321%	1	378	-94.619%
2025-10-28	23.6200	24.5100	23.6200	24.5100	+5.920%	2	379	-95.390%
2025-10-27	22.6800	23.1400	22.6800	23.1400	+7.578%	10	379	-95.117%
2025-10-24	21.4600	21.5100	21.3500	21.5100	+12.973%	139	379	-94.747%
2025-10-23	17.5400	19.3000	17.5400	19.0400	+25.594%	19	245	-94.065%
2025-10-22	19.3500	19.3500	14.4000	15.1600	-17.384%	206	230	-92.546%
2025-10-21	18.2300	19.0000	16.8000	18.3500	-7.463%	47	198	-93.842%
2025-10-20	21.9500	21.9500	19.8300	19.8300	-7.767%	16	193	-94.302%
2025-10-17	22.0000	22.0000	20.3000	21.5000	-2.361%	26	184	-94.744%
2025-10-16	24.0000	24.5600	22.0200	22.0200	-16.906%	18	175	-94.868%
2025-10-15	29.5100	29.5100	26.5000	26.5000	-5.928%	332	177	-95.736%
2025-10-14	22.3500	28.7000	21.3400	28.1700	+15.262%	39	152	-95.989%
2025-10-13	22.5600	24.6600	22.5600	24.4400	0.000%	148	131	-95.376%

.dark-mode .nmGyqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmGyqq{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C105IREN Dec 18 2026 105.00 Call (IREN261218C00105000)option OPRA

IREN20261218C105
IREN Dec 18 2026 105.00 Call (IREN261218C00105000)
option OPRA