Dark

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

EOD

Jul 1, 2026

3.19-10.141%(-0.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3500	3.3500	3.1900	3.1900	-10.141%	8	1,068	0.000%
2026-06-30	3.4000	3.5500	3.4000	3.5500	-5.333%	4	1,076	-10.141%
2026-06-29	3.3800	3.7600	3.3700	3.7500	+1.351%	12	1,076	-14.933%
2026-06-26	3.7100	3.7500	3.7000	3.7000	0.000%	3	1,085	-13.784%
2026-06-25	3.9500	4.1000	3.6500	3.7000	-21.277%	273	1,084	-13.784%
2026-06-24	5.1500	5.1500	4.7000	4.7000	-20.339%	14	1,123	-32.128%
2026-06-23	6.5000	6.5000	5.9000	5.9000	-13.616%	13	1,129	-45.932%
2026-06-22	7.9500	7.9500	6.8000	6.8300	-13.544%	60	1,130	-53.294%
2026-06-18	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,152	-59.620%
2026-06-17	7.9500	8.0300	7.5000	7.7000	-9.942%	31	1,152	-58.571%
2026-06-16	8.5500	8.5500	8.2000	8.5500	+1.183%	67	1,152	-62.690%
2026-06-15	9.7200	9.7200	8.4500	8.4500	-3.977%	22	1,150	-62.249%
2026-06-12	9.0000	9.4000	8.8000	8.8000	+12.388%	8	1,137	-63.750%
2026-06-11	6.6000	7.9700	6.6000	7.8300	+23.502%	269	1,141	-59.259%
2026-06-10	7.4000	7.4000	6.3000	6.3400	-8.777%	30	1,047	-49.685%
2026-06-09	9.5500	9.6000	6.1500	6.9500	-21.646%	93	1,066	-54.101%
2026-06-08	8.4300	9.0000	8.4300	8.8700	+30.633%	3	1,042	-64.036%
2026-06-05	9.1000	9.1000	6.7900	6.7900	-32.706%	25	1,041	-53.019%
2026-06-04	10.0000	10.0900	9.9100	10.0900	-14.128%	18	1,050	-68.385%
2026-06-03	11.9500	11.9500	11.7500	11.7500	-10.985%	6	1,034	-72.851%
2026-06-02	12.5000	13.2000	12.5000	13.2000	+7.143%	4	1,035	-75.833%
2026-06-01	10.4000	12.3300	10.3800	12.3200	+7.598%	7	1,039	-74.107%
2026-05-29	10.8000	11.4500	10.8000	11.4500	-0.780%	3	1,036	-72.140%
2026-05-28	11.5400	11.5400	11.5400	11.5400	-16.498%	2	1,035	-72.357%
2026-05-27	10.7300	13.8200	10.0000	13.8200	+53.556%	26	1,035	-76.918%
2026-05-26	9.3000	9.3000	9.0000	9.0000	+9.091%	30	1,030	-64.556%
2026-05-22	7.8000	8.3200	7.8000	8.2500	-0.602%	7	1,025	-61.333%
2026-05-21	7.3000	8.3000	7.3000	8.3000	+38.333%	14	1,021	-61.566%
2026-05-20	5.2700	6.0000	5.2500	6.0000	+25.000%	8	1,021	-46.833%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-16.522%	1	1,007	-33.542%
2026-05-18	5.7500	5.7500	5.7500	5.7500	-12.214%	1	1,007	-44.522%
2026-05-15	7.3000	7.3300	6.5500	6.5500	-22.024%	29	1,007	-51.298%
2026-05-14	9.0000	9.0000	8.4000	8.4000	+13.514%	13	1,019	-62.024%
2026-05-13	7.0000	7.4000	7.0000	7.4000	+4.225%	20	1,013	-56.892%
2026-05-12	6.8500	7.1000	6.4500	7.1000	-17.442%	26	1,013	-55.070%
2026-05-11	6.5000	9.3500	6.5000	8.6000	-10.973%	104	1,013	-62.907%
2026-05-08	10.7000	11.0000	8.2500	9.6600	+20.000%	79	1,025	-66.977%
2026-05-07	7.9100	10.2300	7.8500	8.0500	-0.494%	542	1,045	-60.373%
2026-05-06	7.4000	8.2500	7.3500	8.0900	+30.484%	21	1,106	-60.569%
2026-05-05	4.8400	6.2000	4.8400	6.2000	+29.167%	8	1,117	-48.548%
2026-05-04	4.8800	4.8800	4.8000	4.8000	+24.675%	6	1,110	-33.542%
2026-05-01	3.8500	3.8500	3.8500	3.8500	+8.451%	10	1,119	-17.143%
2026-04-30	3.4000	3.5500	3.4000	3.5500	+5.970%	2	1,119	-10.141%
2026-04-28	3.4500	3.4500	3.3500	3.3500	-26.374%	4	1,119	-4.776%
2026-04-27	4.8500	4.8500	4.5500	4.5500	-14.151%	5	1,119	-29.890%
2026-04-24	5.7000	5.7000	5.2500	5.3000	-4.847%	186	1,119	-39.811%
2026-04-23	4.4500	6.1000	4.4500	5.5700	+52.603%	39	935	-42.729%
2026-04-21	3.8000	3.8000	3.6500	3.6500	-14.118%	5	928	-12.603%
2026-04-17	4.1500	4.2500	4.0000	4.2500	+37.540%	30	928	-24.941%
2026-04-13	3.0900	3.0900	3.0900	3.0900	+28.750%	1	906	+3.236%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+23.711%	20	906	+32.917%
2026-04-09	2.0800	2.0900	1.9400	1.9400	+11.494%	4	906	+64.433%
2026-04-07	1.7400	1.7400	1.7400	1.7400	-3.867%	2	906	+83.333%
2026-04-02	1.0500	1.8100	1.0500	1.8100	+5.233%	2	908	+76.243%
2026-03-30	1.7200	1.7200	1.7200	1.7200	-32.813%	4	908	+85.465%
2026-03-26	2.9500	2.9500	2.5200	2.5600	-30.055%	21	912	+24.609%
2026-03-23	3.9200	3.9200	3.6600	3.6600	+5.476%	3	912	-12.842%
2026-03-19	3.2800	3.4700	3.2800	3.4700	-7.219%	133	912	-8.069%
2026-03-18	3.6800	3.7400	3.6800	3.7400	-7.654%	11	914	-14.706%
2026-03-17	4.0500	4.0500	4.0500	4.0500	-3.571%	5	913	-21.235%
2026-03-16	4.3000	4.3000	4.2000	4.2000	+13.514%	2	918	-24.048%
2026-03-11	3.6000	3.7300	3.6000	3.7000	+12.462%	24	919	-13.784%
2026-03-09	3.2900	3.2900	3.2900	3.2900	-18.564%	1	932	-3.040%
2026-03-05	4.5000	4.5000	4.0400	4.0400	-15.833%	12	937	-21.040%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+21.519%	11	936	-33.542%
2026-03-03	3.9400	3.9500	3.9400	3.9500	-5.952%	2	936	-19.241%
2026-02-27	4.8500	4.8500	4.2000	4.2000	-20.755%	3	936	-24.048%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-23.631%	4	934	-39.811%
2026-02-09	5.3800	6.9600	5.3800	6.9400	+15.860%	33	938	-54.035%
2026-02-06	4.5300	5.9900	4.5300	5.9900	+18.849%	23	966	-46.745%
2026-02-05	6.7000	6.7000	5.0400	5.0400	-28.814%	518	968	-36.706%
2026-02-04	8.7500	8.7500	6.9000	7.0800	-22.876%	1,030	1,000	-54.944%
2026-02-02	9.1300	9.1800	9.1300	9.1800	-9.735%	4	1,367	-65.251%
2026-01-30	10.1700	10.1700	10.1700	10.1700	-22.426%	1	1,366	-68.633%
2026-01-28	13.0000	13.1200	13.0000	13.1100	+28.909%	27	1,365	-75.667%
2026-01-23	8.8500	10.1700	8.8500	10.1700	-10.396%	3	1,338	-68.633%
2026-01-16	10.5000	11.3500	10.5000	11.3500	+21.651%	523	834	-71.894%
2026-01-15	9.3300	9.3300	9.3300	9.3300	+1.413%	2	834	-65.809%
2026-01-14	9.2000	9.2000	9.2000	9.2000	+10.048%	2	834	-65.326%
2026-01-12	7.5000	8.8500	7.4500	8.3600	+22.401%	520	833	-61.842%
2026-01-09	6.7000	6.8300	6.7000	6.8300	+0.589%	6	393	-53.294%
2026-01-08	6.7900	6.7900	6.7900	6.7900	+6.593%	1	393	-53.019%
2026-01-06	6.3700	6.3700	6.3700	6.3700	+0.315%	2	393	-49.922%
2026-01-05	6.0800	6.3500	6.0800	6.3500	+57.568%	11	493	-49.764%
2025-12-31	4.1000	4.1000	4.0300	4.0300	-9.438%	100	493	-20.844%
2025-12-30	4.4600	4.5100	4.4500	4.4500	-11.531%	51	493	-28.315%
2025-12-29	5.0300	5.0300	5.0300	5.0300	-11.444%	1	543	-36.581%
2025-12-23	5.7600	5.8400	5.5500	5.6800	-2.069%	54	543	-43.838%
2025-12-22	5.8300	6.2800	5.8000	5.8000	+45.000%	102	506	-45.000%
2025-12-19	4.7700	4.7700	4.0000	4.0000	-4.306%	2	506	-20.250%
2025-12-18	4.3000	4.3000	4.1800	4.1800	+3.210%	298	507	-23.684%
2025-12-16	4.3600	4.3600	4.0500	4.0500	-15.625%	8	511	-21.235%
2025-12-15	5.0800	5.1300	4.8000	4.8000	-23.810%	9	515	-33.542%
2025-12-12	6.4000	6.4000	6.3000	6.3000	-8.563%	2	520	-49.365%
2025-12-11	6.3000	6.8900	6.3000	6.8900	-8.133%	11	520	-53.701%
2025-12-10	7.5000	7.6500	7.5000	7.5000	-13.793%	7	525	-57.467%
2025-12-09	8.7000	8.8000	8.6500	8.7000	+4.819%	50	526	-63.333%
2025-12-08	8.6000	8.6600	7.6600	8.3000	+0.606%	32	533	-61.566%
2025-12-03	8.6900	8.6900	8.2500	8.2500	-12.698%	17	543	-61.333%
2025-12-02	9.4500	9.4500	9.4500	9.4500	-20.253%	5	527	-66.243%
2025-11-26	11.8500	11.8500	11.8500	11.8500	+25.397%	10	527	-73.080%
2025-11-21	10.4000	10.4000	9.4500	9.4500	-28.355%	2	527	-66.243%
2025-11-19	13.3000	13.3000	13.1900	13.1900	+1.462%	20	527	-75.815%
2025-11-18	12.0000	13.0000	12.0000	13.0000	-1.291%	24	536	-75.462%
2025-11-14	13.1700	13.1700	13.1700	13.1700	-4.009%	1	545	-75.778%
2025-11-13	15.3800	15.3800	13.7200	13.7200	-12.889%	23	546	-76.749%
2025-11-12	18.0000	18.0000	15.7500	15.7500	-13.981%	175	539	-79.746%
2025-11-11	18.3100	18.3100	18.3100	18.3100	-15.035%	1	399	-82.578%
2025-11-07	19.0000	21.5500	19.0000	21.5500	-15.490%	11	399	-85.197%
2025-11-06	25.8500	25.8500	24.9900	25.5000	-9.058%	4	389	-87.490%
2025-11-05	25.4300	28.1300	25.4300	28.0400	+9.961%	16	390	-88.623%
2025-11-04	25.0000	26.5000	25.0000	25.5000	+10.773%	4	390	-87.490%
2025-11-03	27.1800	27.8000	23.0200	23.0200	+10.940%	17	383	-86.142%
2025-10-31	20.5100	20.7500	20.5100	20.7500	+3.750%	11	383	-84.627%
2025-10-30	20.0000	20.0000	20.0000	20.0000	-4.762%	15	378	-84.050%
2025-10-29	21.0000	21.0000	21.0000	21.0000	-14.321%	1	378	-84.810%
2025-10-28	23.6200	24.5100	23.6200	24.5100	+5.920%	2	379	-86.985%
2025-10-27	22.6800	23.1400	22.6800	23.1400	+7.578%	10	379	-86.214%
2025-10-24	21.4600	21.5100	21.3500	21.5100	+12.973%	139	379	-85.170%
2025-10-23	17.5400	19.3000	17.5400	19.0400	+25.594%	19	245	-83.246%
2025-10-22	19.3500	19.3500	14.4000	15.1600	-17.384%	206	230	-78.958%
2025-10-21	18.2300	19.0000	16.8000	18.3500	-7.463%	47	198	-82.616%
2025-10-20	21.9500	21.9500	19.8300	19.8300	-7.767%	16	193	-83.913%
2025-10-17	22.0000	22.0000	20.3000	21.5000	-2.361%	26	184	-85.163%
2025-10-16	24.0000	24.5600	22.0200	22.0200	-16.906%	18	175	-85.513%
2025-10-15	29.5100	29.5100	26.5000	26.5000	-5.928%	332	177	-87.962%
2025-10-14	22.3500	28.7000	21.3400	28.1700	+15.262%	39	152	-88.676%
2025-10-13	22.5600	24.6600	22.5600	24.4400	0.000%	148	131	-86.948%

.dark-mode .cGlsBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGlsBp{ 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