Dark

IREN20261218C110
IREN Dec 18 2026 110.00 Call (IREN261218C00110000)
option OPRA

EOD

Aug 20, 2026

0.9800-5.769%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9700	0.9800	0.9700	0.9800	-5.769%	11	3,860	0.000%
2026-08-19	0.8800	1.0400	0.8100	1.0400	+9.474%	27	3,862	-5.769%
2026-08-18	1.0400	1.1600	0.9500	0.9500	-32.143%	44	3,882	+3.158%
2026-08-17	1.4000	1.4000	1.4000	1.4000	+12.000%	2	3,910	-30.000%
2026-08-14	1.4000	1.4000	1.2300	1.2500	-4.580%	51	3,912	-21.600%
2026-08-13	1.3100	1.3100	1.3100	1.3100	+15.929%	1	3,943	-25.191%
2026-08-12	1.1300	1.1300	1.1300	1.1300	+25.556%	1	3,943	-13.274%
2026-08-11	1.0000	1.0000	0.8700	0.9000	-7.216%	4	3,943	+8.889%
2026-08-10	1.0900	1.1100	0.9700	0.9700	0.000%	50	3,943	+1.031%
2026-08-07	0.9700	0.9700	0.9700	0.9700	-27.612%	5	3,965	+1.031%
2026-08-06	1.3400	1.3400	1.3400	1.3400	+0.752%	2	3,965	-26.866%
2026-08-05	1.3300	1.3300	1.3200	1.3300	-15.823%	12	3,965	-26.316%
2026-08-04	1.4800	1.6000	1.4800	1.5800	+23.438%	46	3,965	-37.975%
2026-08-03	1.2000	1.2800	1.2000	1.2800	+36.170%	40	3,960	-23.438%
2026-07-31	1.1700	1.1700	0.9400	0.9400	-22.951%	28	3,990	+4.255%
2026-07-30	1.4500	1.4500	1.2200	1.2200	+32.609%	12	4,003	-19.672%
2026-07-29	0.8300	0.9400	0.7000	0.9200	-16.364%	33	4,004	+6.522%
2026-07-28	1.1100	1.1100	0.9300	1.1000	-15.385%	14	4,000	-10.909%
2026-07-27	1.1800	1.3000	1.1800	1.3000	-7.143%	20	3,999	-24.615%
2026-07-24	1.6800	1.6800	1.4000	1.4000	-30.693%	9	3,988	-30.000%
2026-07-23	2.0200	2.0200	2.0200	2.0200	-15.126%	1	3,992	-51.485%
2026-07-22	2.3100	2.3800	2.3100	2.3800	+8.182%	8	3,992	-58.824%
2026-07-21	2.4400	2.4400	2.2000	2.2000	0.000%	13	3,999	-55.455%
2026-07-20	1.8700	2.2900	1.7900	2.2000	+74.603%	157	4,008	-55.455%
2026-07-17	1.2600	1.3300	1.2600	1.2600	-5.263%	17	4,068	-22.222%
2026-07-16	1.3500	1.4400	1.2900	1.3300	-27.322%	133	4,053	-26.316%
2026-07-15	1.7000	1.9500	1.6800	1.8300	+1.105%	17	3,970	-46.448%
2026-07-14	1.9900	1.9900	1.8100	1.8100	-5.236%	16	3,975	-45.856%
2026-07-13	2.3800	2.3800	1.8000	1.9100	-19.748%	136	3,978	-48.691%
2026-07-10	2.3000	2.5000	2.2300	2.3800	-12.177%	218	4,111	-58.824%
2026-07-09	2.7100	2.7100	2.7100	2.7100	+5.859%	2	4,123	-63.838%
2026-07-08	2.5200	2.5600	2.5200	2.5600	+8.936%	3	4,121	-61.719%
2026-07-07	2.3000	2.3500	2.3000	2.3500	-26.563%	4	4,122	-58.298%
2026-07-06	2.9500	3.2500	2.4000	3.2000	+47.465%	58	4,120	-69.375%
2026-07-02	2.2900	2.2900	2.1400	2.1700	-25.939%	52	4,165	-54.839%
2026-07-01	2.7000	2.9300	2.6000	2.9300	-6.984%	23	4,165	-66.553%
2026-06-30	3.0000	3.2900	3.0000	3.1500	-15.094%	108	4,180	-68.889%
2026-06-29	3.6000	3.7100	3.0700	3.7100	+7.536%	8	4,180	-73.585%
2026-06-26	3.0000	3.4600	3.0000	3.4500	+6.154%	10	4,178	-71.594%
2026-06-25	3.6000	3.7500	3.2500	3.2500	-22.986%	128	4,180	-69.846%
2026-06-24	4.8500	4.8500	4.2200	4.2200	-21.852%	25	4,288	-76.777%
2026-06-23	5.4500	5.8000	5.3100	5.4000	-15.228%	67	4,304	-81.852%
2026-06-22	6.9500	6.9500	6.3000	6.3700	-9.000%	43	4,305	-84.615%
2026-06-18	7.5000	7.5000	6.6500	7.0000	-4.110%	49	4,375	-86.000%
2026-06-17	6.9000	7.4400	6.9000	7.3000	-4.575%	236	4,375	-86.575%
2026-06-16	7.5500	7.9000	7.5500	7.6500	-1.923%	120	4,375	-87.190%
2026-06-15	8.3400	8.5500	7.8000	7.8000	-8.985%	293	4,363	-87.436%
2026-06-12	8.3500	8.6000	8.3500	8.5700	+15.811%	62	4,442	-88.565%
2026-06-11	6.6500	7.6500	6.1500	7.4000	+27.586%	121	4,466	-86.757%
2026-06-10	6.3000	6.3000	5.8000	5.8000	-10.078%	4	4,431	-83.103%
2026-06-09	8.9000	8.9000	5.9500	6.4500	-20.173%	169	4,433	-84.806%
2026-06-08	7.5000	8.3500	7.5000	8.0800	+22.983%	17	4,346	-87.871%
2026-06-05	8.5200	8.5200	6.2500	6.5700	-32.615%	105	4,340	-85.084%
2026-06-04	10.0000	10.0500	8.9500	9.7500	-13.564%	55	4,303	-89.949%
2026-06-03	12.6000	12.6000	11.0000	11.2800	-3.342%	46	4,300	-91.312%
2026-06-02	11.5500	13.3300	11.5500	11.6700	+6.091%	128	4,297	-91.602%
2026-06-01	9.6500	11.6100	9.5600	11.0000	+14.943%	200	4,267	-91.091%
2026-05-29	10.9500	10.9500	9.5700	9.5700	-10.393%	41	4,182	-89.760%
2026-05-28	12.3500	12.3500	10.6500	10.6800	-17.846%	94	4,197	-90.824%
2026-05-27	8.9700	13.1000	8.8400	13.0000	+50.289%	139	4,203	-92.462%
2026-05-26	8.1000	8.7500	7.8500	8.6500	+23.571%	98	4,262	-88.671%
2026-05-22	6.9500	7.7200	6.8500	7.0000	-6.667%	60	4,259	-86.000%
2026-05-21	6.6500	7.5000	6.6100	7.5000	+28.205%	196	4,250	-86.933%
2026-05-20	4.7200	6.0000	4.7200	5.8500	+30.000%	178	4,250	-83.248%
2026-05-19	4.5000	4.8000	4.1000	4.5000	-11.067%	65	4,112	-78.222%
2026-05-18	5.8500	5.8500	4.6500	5.0600	-18.387%	96	4,112	-80.632%
2026-05-15	7.5500	7.5500	6.0000	6.2000	-20.000%	140	4,112	-84.194%
2026-05-14	6.4000	8.4900	6.4000	7.7500	+15.672%	91	4,181	-87.355%
2026-05-13	6.4000	7.1500	6.3000	6.7000	-7.459%	97	4,139	-85.373%
2026-05-12	8.1500	8.1500	6.1500	7.2400	+0.556%	82	4,139	-86.464%
2026-05-11	7.3500	9.0000	5.8000	7.2000	-17.526%	627	4,139	-86.389%
2026-05-08	11.2500	11.2500	7.4800	8.7300	+16.867%	2,072	4,295	-88.774%
2026-05-07	7.4000	9.5000	7.1300	7.4700	-8.902%	4,315	5,411	-86.881%
2026-05-06	6.1500	8.5000	6.1500	8.2000	+47.748%	795	2,033	-88.049%
2026-05-05	4.4000	5.7500	4.4000	5.5500	+37.037%	18	1,535	-82.342%
2026-05-04	4.2500	4.5500	3.9500	4.0500	+19.118%	243	1,534	-75.802%
2026-05-01	3.6000	3.7000	3.4000	3.4000	0.000%	30	1,664	-71.176%
2026-04-30	3.1000	3.4000	3.1000	3.4000	+11.475%	164	1,664	-71.176%
2026-04-28	3.7000	3.7000	3.0500	3.0500	-28.235%	181	1,619	-67.869%
2026-04-27	4.4700	4.5500	4.1000	4.2500	-15.842%	74	1,761	-76.941%
2026-04-24	5.0000	5.5500	4.8000	5.0500	-0.980%	90	1,711	-80.594%
2026-04-23	4.5000	5.6500	4.0500	5.1000	+27.500%	68	1,694	-80.784%
2026-04-22	3.7000	4.0000	3.6500	4.0000	+25.000%	34	1,645	-75.500%
2026-04-21	3.7000	3.7500	3.2000	3.2000	-16.883%	101	1,627	-69.375%
2026-04-20	3.7900	3.9800	3.7900	3.8500	0.000%	215	1,546	-74.545%
2026-04-17	3.7000	3.8500	3.6000	3.8500	+4.054%	112	1,437	-74.545%
2026-04-16	3.5000	3.7000	3.3500	3.7000	-7.500%	76	1,418	-73.514%
2026-04-15	3.7500	4.0000	3.5000	4.0000	+9.589%	23	1,411	-75.500%
2026-04-14	3.4500	3.9000	3.3500	3.6500	+37.736%	60	1,418	-73.151%
2026-04-13	2.5000	2.6500	2.4900	2.6500	+17.778%	224	1,414	-63.019%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+23.626%	13	1,306	-56.444%
2026-04-09	1.8200	1.8200	1.8200	1.8200	-3.191%	2	1,293	-46.154%
2026-04-08	1.9600	1.9600	1.7600	1.8800	+25.333%	13	1,295	-47.872%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-9.639%	3	1,306	-34.667%
2026-04-06	1.6600	1.6600	1.6600	1.6600	-20.192%	34	1,309	-40.964%
2026-04-02	1.5100	2.0800	1.5100	2.0800	+22.353%	6	1,347	-52.885%
2026-04-01	1.8000	2.0000	1.6800	1.7000	+3.030%	13	1,347	-42.353%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+17.857%	1	1,350	-40.606%
2026-03-30	1.6400	1.6400	1.4000	1.4000	-22.222%	76	1,349	-30.000%
2026-03-27	2.0000	2.0000	1.8000	1.8000	-24.686%	5	1,380	-45.556%
2026-03-26	2.3800	2.3900	2.3200	2.3900	-20.333%	266	1,380	-58.996%
2026-03-25	3.1000	3.1000	2.8900	3.0000	-5.956%	5	1,152	-67.333%
2026-03-23	3.4000	3.7400	2.9500	3.1900	+10.000%	55	1,152	-69.279%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-1.695%	2	1,142	-66.207%
2026-03-19	2.8900	3.0300	2.8900	2.9500	-11.145%	5	1,144	-66.780%
2026-03-18	3.3200	3.3200	3.3200	3.3200	-11.467%	1	1,143	-70.482%
2026-03-16	4.4000	4.4000	3.5000	3.7500	+5.634%	132	1,143	-73.867%
2026-03-11	3.6500	3.7000	3.5500	3.5500	+7.576%	4	1,019	-72.394%
2026-03-10	3.7000	3.7000	3.3000	3.3000	+5.431%	13	1,019	-70.303%
2026-03-09	3.0500	3.1300	3.0500	3.1300	-9.012%	8	1,023	-68.690%
2026-03-06	3.3500	3.4400	3.3500	3.4400	-4.444%	3	1,030	-71.512%
2026-03-05	3.9000	4.2000	3.5000	3.6000	-18.367%	71	1,027	-72.778%
2026-03-04	4.2000	4.5000	4.2000	4.4100	+24.225%	15	1,029	-77.778%
2026-03-03	3.7500	3.7500	3.5500	3.5500	-14.663%	11	1,019	-72.394%
2026-03-02	4.1600	4.1600	4.1600	4.1600	+5.316%	3	1,014	-76.442%
2026-02-27	3.9400	3.9500	3.9400	3.9500	-20.683%	9	1,012	-75.190%
2026-02-26	4.6500	4.9800	4.6500	4.9800	-3.675%	3	1,012	-80.321%
2026-02-25	5.3000	5.3000	4.8500	5.1700	-4.259%	11	1,004	-81.044%
2026-02-24	5.1000	5.4000	5.1000	5.4000	+20.000%	3	1,004	-81.852%
2026-02-23	4.3000	4.5000	4.2300	4.5000	+8.959%	50	1,002	-78.222%
2026-02-20	4.2000	4.2000	4.1300	4.1300	-16.566%	11	1,008	-76.271%
2026-02-19	4.8000	4.9500	4.8000	4.9500	+3.774%	3	1,008	-80.202%
2026-02-18	4.6100	4.7700	4.5000	4.7700	-4.600%	6	1,005	-79.455%
2026-02-17	4.6400	5.0000	4.6400	5.0000	-5.838%	23	1,005	-80.400%
2026-02-13	5.3500	5.3500	5.3100	5.3100	+16.703%	2	1,005	-81.544%
2026-02-12	5.0700	5.1300	4.5500	4.5500	-7.143%	20	1,005	-78.462%
2026-02-11	4.6500	4.9000	4.4000	4.9000	-9.594%	22	991	-80.000%
2026-02-10	6.2500	6.4400	5.4200	5.4200	-15.313%	30	1,007	-81.919%
2026-02-09	5.2000	6.5500	5.2000	6.4000	+24.272%	243	1,030	-84.688%
2026-02-06	4.3800	5.3500	4.1000	5.1500	+10.753%	93	973	-80.971%
2026-02-05	5.9000	6.3500	4.6500	4.6500	-30.597%	1,394	998	-78.925%
2026-02-04	8.0900	8.0900	6.7000	6.7000	-25.556%	417	1,045	-85.373%
2026-02-03	10.0000	10.0000	9.0000	9.0000	-6.929%	2	1,287	-89.111%
2026-02-02	8.5000	9.6700	8.1000	9.6700	+2.982%	213	1,287	-89.866%
2026-01-30	10.3500	10.5000	9.3300	9.3900	-21.092%	156	1,241	-89.563%
2026-01-29	12.2500	12.6000	10.0000	11.9000	-7.609%	513	1,365	-91.765%
2026-01-28	11.9500	12.8800	11.9300	12.8800	+10.558%	7	1,114	-92.391%
2026-01-27	9.5400	11.9100	9.5400	11.6500	+24.200%	108	1,113	-91.588%
2026-01-26	10.6000	10.6000	8.9500	9.3800	-10.667%	199	1,033	-89.552%
2026-01-23	9.0000	11.2000	9.0000	10.5000	+19.318%	11	1,003	-90.667%
2026-01-22	9.7500	9.7500	8.8000	8.8000	+11.392%	87	996	-88.864%
2026-01-21	9.7000	9.7500	7.6600	7.9000	-22.321%	31	995	-87.595%
2026-01-20	9.5000	10.3300	9.5000	10.1700	-7.293%	6	973	-90.364%
2026-01-16	9.3500	11.0000	9.3500	10.9700	+28.756%	63	979	-91.067%
2026-01-15	8.4400	9.0000	7.8900	8.5200	-0.351%	116	979	-88.498%
2026-01-14	8.2000	8.5500	8.2000	8.5500	+3.012%	2	922	-88.538%
2026-01-13	7.5800	8.3000	7.4700	8.3000	+2.469%	84	923	-88.193%
2026-01-12	6.8000	8.1000	6.8000	8.1000	+23.664%	10	854	-87.901%
2026-01-09	6.6800	6.6800	6.5500	6.5500	+11.966%	7	846	-85.038%
2026-01-08	5.8500	5.8500	5.8500	5.8500	-1.846%	13	843	-83.248%
2026-01-07	5.9500	6.0000	5.9500	5.9600	-0.667%	9	843	-83.557%
2026-01-06	5.5000	6.0000	5.5000	6.0000	-3.226%	2	835	-83.667%
2026-01-05	6.2000	6.2000	6.2000	6.2000	+42.857%	1	833	-84.194%
2026-01-02	3.5500	4.3400	3.5500	4.3400	+20.556%	4	833	-77.419%
2025-12-31	3.5800	3.6000	3.4000	3.6000	-4.000%	15	831	-72.778%
2025-12-30	4.4000	4.4000	3.7500	3.7500	-18.122%	3	831	-73.867%
2025-12-29	3.1500	5.1000	3.1500	4.5800	-4.384%	19	828	-78.603%
2025-12-26	4.7600	4.8800	4.7600	4.7900	-8.061%	3	831	-79.541%
2025-12-23	5.2100	5.2100	5.2100	5.2100	-1.698%	1	832	-81.190%
2025-12-22	5.5000	5.5000	5.3000	5.3000	+35.897%	17	831	-81.509%
2025-12-18	3.9700	3.9800	3.9000	3.9000	+2.632%	5	832	-74.872%
2025-12-17	4.0100	4.2000	3.2500	3.8000	+2.426%	46	831	-74.211%
2025-12-16	3.9500	3.9500	3.5700	3.7100	-21.231%	8	817	-73.585%
2025-12-15	5.1900	5.1900	4.6900	4.7100	-25.238%	26	819	-79.193%
2025-12-12	6.7000	6.7000	6.0000	6.3000	-2.326%	12	802	-84.444%
2025-12-11	5.7100	6.8000	5.7100	6.4500	-7.857%	117	795	-84.806%
2025-12-10	7.6000	7.6000	7.0000	7.0000	-15.663%	3	790	-86.000%
2025-12-09	7.9500	8.5400	7.9500	8.3000	+13.699%	50	790	-88.193%
2025-12-08	7.4900	7.6000	7.3000	7.3000	-4.199%	154	789	-86.575%
2025-12-05	8.5000	8.5000	7.4700	7.6200	-7.860%	22	686	-87.139%
2025-12-04	7.2800	8.2700	7.2500	8.2700	+7.963%	80	694	-88.150%
2025-12-03	7.9000	8.9000	7.6100	7.6600	-8.918%	16	697	-87.206%
2025-12-02	9.9000	9.9000	8.4100	8.4100	-22.631%	7	701	-88.347%
2025-12-01	10.5800	10.9700	9.7500	10.8700	+0.648%	7	705	-90.984%
2025-11-28	12.0000	12.5000	10.5000	10.8000	-0.917%	8	699	-90.926%
2025-11-26	11.5000	11.5000	10.9000	10.9000	-1.802%	2	703	-91.009%
2025-11-25	10.5000	11.1000	10.5000	11.1000	-1.158%	21	703	-91.171%
2025-11-24	9.8000	11.5000	9.8000	11.2300	+26.180%	42	709	-91.273%
2025-11-21	8.9500	9.4500	8.8000	8.9000	-11.881%	190	698	-88.989%
2025-11-20	12.6100	13.7500	10.0100	10.1000	-7.339%	221	708	-90.297%
2025-11-19	12.7600	12.8000	10.9000	10.9000	-10.875%	154	626	-91.009%
2025-11-18	10.5000	12.2300	10.5000	12.2300	+10.679%	12	500	-91.987%
2025-11-17	12.4500	12.9000	11.0500	11.0500	-8.070%	233	507	-91.131%
2025-11-14	12.5000	12.7500	12.0200	12.0200	-7.396%	103	381	-91.847%
2025-11-13	14.2800	14.2800	12.9800	12.9800	-21.094%	54	310	-92.450%
2025-11-11	17.2300	17.7500	16.4500	16.4500	-17.832%	4	318	-94.043%
2025-11-10	22.5000	23.0500	20.0200	20.0200	-6.754%	40	314	-95.105%
2025-11-07	22.0000	22.0000	19.1000	21.4700	-6.652%	62	297	-95.435%
2025-11-06	27.5000	27.5000	23.0000	23.0000	-21.635%	77	267	-95.739%
2025-11-05	25.0000	29.3500	25.0000	29.3500	+21.031%	157	195	-96.661%
2025-11-04	25.3200	25.3200	24.2500	24.2500	0.000%	41	0	-95.959%

.dark-mode .ybG51j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybG51j{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C110IREN Dec 18 2026 110.00 Call (IREN261218C00110000)option OPRA

IREN20261218C110
IREN Dec 18 2026 110.00 Call (IREN261218C00110000)
option OPRA