Dark

IREN20261218C12
IREN Dec 18 2026 12.00 Call (IREN261218C00012000)
option OPRA

EOD

Aug 13, 2026

36.95+16.488%(+5.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	36.9500	36.9500	36.9500	36.9500	+16.488%	1	1,213	0.000%
2026-08-12	31.2500	31.7200	31.2500	31.7200	+12.283%	5	1,214	+16.488%
2026-08-06	27.6000	28.2500	27.6000	28.2500	+12.103%	10	1,219	+30.796%
2026-07-20	25.2000	25.2000	25.2000	25.2000	+15.596%	2	1,229	+46.627%
2026-07-17	21.8000	21.8000	21.8000	21.8000	-34.731%	9	1,229	+69.495%
2026-07-06	33.4000	33.4000	33.4000	33.4000	-10.336%	4	1,235	+10.629%
2026-06-25	37.2000	37.2500	37.0000	37.2500	-24.473%	6	1,239	-0.805%
2026-06-22	49.3200	49.3200	49.3200	49.3200	+0.448%	1	1,239	-25.081%
2026-06-16	49.1000	49.1000	49.1000	49.1000	+18.029%	4	1,240	-24.745%
2026-06-10	41.6000	41.6000	41.6000	41.6000	-3.233%	1	1,244	-11.178%
2026-06-09	47.4800	47.4800	42.9900	42.9900	-14.363%	4	1,244	-14.050%
2026-06-04	50.2000	50.2000	50.2000	50.2000	-12.452%	7	1,246	-26.394%
2026-06-02	57.3400	57.3400	57.3400	57.3400	+2.944%	2	1,246	-35.560%
2026-05-27	55.7000	55.7000	55.7000	55.7000	+19.940%	2	1,248	-33.662%
2026-05-21	46.4400	46.4400	46.4400	46.4400	-1.255%	1	1,250	-20.435%
2026-05-14	47.1300	47.1300	47.0300	47.0300	+6.282%	5	1,251	-21.433%
2026-05-12	43.5500	44.2500	43.5500	44.2500	-9.417%	11	1,255	-16.497%
2026-05-08	48.8500	48.8500	48.8500	48.8500	+2.197%	3	1,255	-24.360%
2026-05-06	47.8000	47.8000	47.8000	47.8000	+16.870%	2	1,258	-22.699%
2026-05-05	40.1500	40.9000	40.1500	40.9000	+4.284%	7	1,260	-9.658%
2026-05-04	39.4400	39.4400	39.2200	39.2200	+0.874%	3	1,267	-5.788%
2026-04-23	38.8800	38.8800	38.8800	38.8800	+10.927%	3	1,269	-4.964%
2026-04-21	36.8000	36.8000	35.0500	35.0500	-2.909%	2	1,271	+5.421%
2026-04-14	36.1000	36.1000	36.1000	36.1000	+24.055%	3	1,271	+2.355%
2026-04-10	29.1000	29.1000	29.1000	29.1000	+28.250%	2	1,274	+26.976%
2026-03-31	22.3800	22.6900	22.3800	22.6900	-8.802%	38	1,274	+62.847%
2026-03-27	24.8800	24.8800	24.8800	24.8800	-10.407%	2	1,274	+48.513%
2026-03-26	29.2000	29.2000	27.7700	27.7700	-7.402%	31	1,272	+33.057%
2026-03-19	29.9900	29.9900	29.9900	29.9900	-11.534%	1	1,302	+23.208%
2026-03-16	33.9000	33.9000	33.9000	33.9000	+1.710%	3	1,302	+8.997%
2026-03-13	33.0000	33.3300	33.0000	33.3300	+10.547%	13	1,305	+10.861%
2026-03-12	30.1500	30.1500	30.1500	30.1500	+1.345%	1	1,298	+22.554%
2026-03-05	29.7500	29.7500	29.7500	29.7500	-9.848%	10	1,298	+24.202%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+6.452%	5	1,288	+11.970%
2026-02-23	31.0000	31.0000	31.0000	31.0000	-6.061%	10	1,283	+19.194%
2026-02-18	33.0000	33.0000	33.0000	33.0000	+4.101%	5	1,293	+11.970%
2026-02-12	31.7000	31.7000	31.7000	31.7000	+2.192%	1	1,288	+16.562%
2026-02-05	31.0200	31.0200	31.0200	31.0200	-14.072%	100	1,289	+19.117%
2026-02-04	36.1000	36.1000	36.1000	36.1000	-28.909%	1	1,289	+2.355%
2026-01-28	50.7800	50.7800	50.7800	50.7800	+19.623%	5	1,290	-27.235%
2026-01-22	43.7000	43.7000	42.4500	42.4500	-2.749%	93	1,295	-12.956%
2026-01-20	43.6500	43.6500	43.6500	43.6500	+0.115%	1	1,340	-15.349%
2026-01-16	44.4500	44.4500	43.6000	43.6000	+2.468%	40	1,381	-15.252%
2026-01-15	40.6500	42.5500	40.6500	42.5500	+5.583%	32	1,381	-13.161%
2026-01-13	40.3000	40.3000	40.3000	40.3000	+0.374%	20	1,381	-8.313%
2026-01-12	40.0000	40.1500	40.0000	40.1500	+5.242%	2	1,381	-7.970%
2026-01-09	36.9000	38.9500	36.9000	38.1500	+9.626%	34	1,383	-3.145%
2026-01-08	36.2000	36.2500	34.8000	34.8000	+15.807%	66	1,384	+6.178%
2025-12-29	30.1000	30.1000	30.0500	30.0500	-6.299%	2	1,384	+22.962%
2025-12-23	32.0700	32.0700	32.0700	32.0700	+22.311%	1	1,384	+15.217%
2025-12-17	26.2100	26.2200	26.2100	26.2200	-25.659%	10	1,384	+40.923%
2025-12-04	35.2700	35.2700	35.2700	35.2700	+11.791%	1	1,394	+4.763%
2025-12-03	31.5500	31.5500	31.5500	31.5500	-6.905%	1	1,395	+17.116%
2025-12-02	33.8900	33.8900	33.8900	33.8900	-10.462%	1	1,394	+9.029%
2025-12-01	37.9500	37.9500	37.8000	37.8500	-1.381%	13	1,393	-2.378%
2025-11-28	39.0500	39.1000	38.3800	38.3800	-1.841%	7	1,386	-3.726%
2025-11-26	39.1000	39.1000	39.1000	39.1000	+10.922%	2	1,385	-5.499%
2025-11-25	35.1500	35.2500	35.1500	35.2500	+5.539%	20	1,385	+4.823%
2025-11-21	33.4000	33.4000	33.4000	33.4000	-8.242%	1	1,375	+10.629%
2025-11-19	36.4000	36.4000	36.3000	36.4000	-9.520%	100	1,374	+1.511%
2025-11-13	40.2300	40.2300	40.2300	40.2300	-14.839%	1	1,331	-8.153%
2025-11-11	47.2400	47.2400	47.2400	47.2400	-20.471%	1	1,331	-21.782%
2025-11-03	59.4000	59.4000	59.4000	59.4000	+19.038%	1	1,330	-37.795%
2025-10-30	49.9000	49.9000	49.9000	49.9000	-2.157%	1	1,330	-25.952%
2025-10-24	51.0000	51.0000	51.0000	51.0000	+24.390%	5	1,330	-27.549%
2025-10-22	41.0000	41.0000	41.0000	41.0000	-7.554%	1	1,325	-9.878%
2025-10-21	44.5500	44.5500	44.3500	44.3500	-11.741%	5	1,325	-16.685%
2025-10-20	50.2500	50.2500	50.2500	50.2500	-10.999%	4	1,322	-26.468%
2025-10-16	56.4600	56.4600	56.4600	56.4600	-2.064%	1	1,322	-34.555%
2025-10-14	56.0000	57.6500	56.0000	57.6500	+17.653%	2	1,323	-35.906%
2025-10-08	48.2000	49.0000	48.2000	49.0000	+2.941%	12	1,325	-24.592%
2025-10-06	47.6000	47.6000	47.6000	47.6000	+23.636%	1	1,322	-22.374%
2025-09-25	38.5000	38.5000	38.5000	38.5000	-1.861%	1	1,321	-4.026%
2025-09-24	37.5500	39.2300	37.5500	39.2300	+20.708%	3	1,321	-5.812%
2025-09-23	32.5000	32.5000	32.5000	32.5000	+1.246%	1	1,322	+13.692%
2025-09-22	31.9500	32.1000	31.9500	32.1000	+7.718%	3	1,323	+15.109%
2025-09-19	29.5000	29.8000	29.5000	29.8000	+9.398%	3	1,326	+23.993%
2025-09-18	27.8300	27.8300	27.2400	27.2400	+0.517%	5	1,327	+35.646%
2025-09-16	27.1000	27.1000	27.1000	27.1000	+4.231%	10	1,324	+36.347%
2025-09-15	26.2500	26.2500	26.0000	26.0000	+9.244%	12	1,319	+42.115%
2025-09-12	24.0000	24.0000	23.8000	23.8000	+4.386%	13	1,331	+55.252%
2025-09-10	22.8500	22.8500	22.8000	22.8000	+18.012%	2	1,342	+62.061%
2025-09-09	19.3200	19.3200	19.3200	19.3200	+7.333%	1	1,341	+91.253%
2025-09-08	18.0000	18.0000	18.0000	18.0000	-5.263%	1	1,340	+105.278%
2025-09-02	19.0000	19.0000	19.0000	19.0000	+2.481%	18	1,340	+94.474%
2025-08-29	18.5400	18.5400	18.5400	18.5400	+37.844%	2	1,360	+99.299%
2025-08-25	13.4500	13.4500	13.4500	13.4500	+8.468%	1	1,360	+174.721%
2025-08-22	12.4000	12.4000	12.4000	12.4000	+26.531%	10	1,361	+197.984%
2025-08-20	9.8000	9.8000	9.8000	9.8000	-18.740%	4	1,371	+277.041%
2025-08-18	12.0600	12.0600	12.0600	12.0600	+4.416%	5	1,375	+206.385%
2025-08-15	10.5000	11.5500	10.5000	11.5500	+18.219%	61	1,380	+219.913%
2025-08-14	10.4400	10.4400	9.3800	9.7700	-3.744%	7	1,360	+278.199%
2025-08-11	10.1500	10.1500	10.1500	10.1500	+3.046%	2	1,365	+264.039%
2025-08-06	9.1800	9.8500	9.1800	9.8500	+20.122%	15	1,367	+275.127%
2025-08-04	7.6800	8.2000	7.6700	8.2000	+6.771%	26	1,375	+350.610%
2025-08-01	6.3000	7.6800	6.3000	7.6800	-9.647%	16	1,350	+381.120%
2025-07-28	8.5000	8.5000	8.5000	8.5000	-13.442%	27	1,348	+334.706%
2025-07-23	9.8200	9.8200	9.8200	9.8200	-2.386%	2	1,375	+276.273%
2025-07-22	10.0600	10.0600	10.0600	10.0600	-8.545%	2	1,375	+267.296%
2025-07-21	10.6900	11.7700	10.6900	11.0000	+22.222%	23	1,377	+235.909%
2025-07-18	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,390	+310.556%
2025-07-17	9.2300	9.5000	9.2300	9.5000	+7.955%	5	1,391	+288.947%
2025-07-16	9.4000	9.4000	8.8000	8.8000	-7.368%	4	1,394	+319.886%
2025-07-14	9.5000	9.5000	9.5000	9.5000	+18.159%	27	1,396	+288.947%
2025-07-11	8.1000	8.1000	8.0000	8.0400	-5.189%	30	1,396	+359.577%
2025-07-10	8.5000	8.8000	8.4800	8.4800	-0.586%	45	1,403	+335.731%
2025-07-09	8.3500	8.5300	8.3500	8.5300	+0.235%	10	1,421	+333.177%
2025-07-08	9.4000	9.4000	8.5100	8.5100	+2.654%	2	1,426	+334.195%
2025-07-07	7.6000	8.8000	7.6000	8.2900	-2.471%	21	1,426	+345.718%
2025-07-03	7.8000	9.5000	7.8000	8.5000	+22.302%	14	1,439	+334.706%
2025-07-02	7.5000	7.5000	6.9500	6.9500	-7.333%	93	1,439	+431.655%
2025-07-01	6.4800	8.0000	6.4800	7.5000	+7.914%	12	1,534	+392.667%
2025-06-30	6.6200	7.0000	6.6200	6.9500	+2.206%	26	1,533	+431.655%
2025-06-27	6.0000	6.8000	6.0000	6.8000	+19.298%	36	1,513	+443.382%
2025-06-26	4.9000	5.7000	4.7000	5.7000	+27.803%	62	1,487	+548.246%
2025-06-24	4.5500	4.5500	4.4300	4.4600	+14.653%	10	1,440	+728.475%
2025-06-23	3.7000	3.8900	3.5000	3.8900	+9.577%	5	1,440	+849.871%
2025-06-16	3.5500	3.5500	3.5500	3.5500	-1.389%	5	1,436	+940.845%
2025-06-10	3.6000	3.6000	3.6000	3.6000	-0.826%	78	1,435	+926.389%
2025-06-09	3.5800	3.6300	3.5300	3.6300	+31.522%	8	1,454	+917.906%
2025-06-05	2.7600	2.7600	2.7600	2.7600	+4.545%	10	1,458	+1,238.768%
2025-06-03	2.6400	2.6400	2.6400	2.6400	+3.529%	1	1,448	+1,299.621%
2025-06-02	2.4300	2.5500	2.4300	2.5500	-5.204%	13	1,447	+1,349.020%
2025-05-29	2.6900	2.6900	2.6900	2.6900	-14.058%	11	1,434	+1,273.606%
2025-05-22	3.0500	3.1300	3.0500	3.1300	+41.629%	4	1,424	+1,080.511%
2025-05-15	2.1000	2.2100	2.1000	2.2100	-3.913%	21	1,426	+1,571.946%
2025-05-14	2.3000	2.3000	2.3000	2.3000	+15.000%	58	1,425	+1,506.522%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+21.951%	1	1,425	+1,747.500%
2025-05-09	1.5200	1.6400	1.5200	1.6400	-0.606%	16	1,425	+2,153.049%
2025-05-08	1.6500	1.6500	1.6500	1.6500	+34.146%	100	1,418	+2,139.394%
2025-04-22	1.2300	1.2300	1.2300	1.2300	+6.957%	90	1,322	+2,904.065%
2025-04-17	1.1500	1.1500	1.1500	1.1500	+13.861%	10	1,322	+3,113.043%
2025-04-15	1.0100	1.0100	1.0100	1.0100	-11.404%	10	1,322	+3,558.416%
2025-04-10	1.1400	1.1400	1.1400	1.1400	-0.870%	10	1,312	+3,141.228%
2025-04-08	1.1500	1.1500	1.1500	1.1500	-18.440%	1	1,312	+3,113.043%
2025-04-07	1.4100	1.4100	1.4100	1.4100	+0.714%	7	1,311	+2,520.567%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,311	+2,539.286%
2025-04-01	1.5000	1.5000	1.5000	1.5000	-5.660%	2	1,310	+2,363.333%
2025-03-31	1.5800	1.5900	1.5800	1.5900	+0.633%	20	1,308	+2,223.899%
2025-03-28	1.5800	1.5800	1.5800	1.5800	-12.222%	40	1,288	+2,238.608%
2025-03-27	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,268	+1,952.778%
2025-03-26	2.0000	2.0000	2.0000	2.0000	-9.091%	10	1,267	+1,747.500%
2025-03-21	2.2000	2.2000	2.2000	2.2000	-8.333%	2	1,262	+1,579.545%
2025-03-20	2.4000	2.4000	2.4000	2.4000	-5.882%	3	1,261	+1,439.583%
2025-03-10	2.5500	2.5500	2.5500	2.5500	+16.972%	5	1,258	+1,349.020%
2025-03-04	2.1800	2.1800	2.1800	2.1800	-11.382%	5	1,248	+1,594.954%
2025-03-03	2.4600	2.5500	2.3400	2.4600	-2.381%	1,000	1,248	+1,402.033%
2025-02-28	2.5200	2.5200	2.5200	2.5200	-3.077%	4	272	+1,366.270%
2025-02-27	2.7900	2.7900	2.6000	2.6000	-5.109%	5	267	+1,321.154%
2025-02-26	2.7400	2.7400	2.7400	2.7400	-3.180%	5	267	+1,248.540%
2025-02-25	2.9600	2.9600	2.8300	2.8300	-26.494%	2	266	+1,205.654%
2025-02-24	3.8000	3.8500	3.8000	3.8500	-8.333%	4	266	+859.740%
2025-02-21	5.1800	5.1800	4.2000	4.2000	-26.957%	18	262	+779.762%
2025-02-19	6.0000	6.0000	5.7500	5.7500	+26.374%	4	253	+542.609%
2025-02-13	4.5500	4.5500	4.5500	4.5500	-19.469%	1	256	+712.088%
2025-02-12	5.6500	5.6500	5.6500	5.6500	+3.670%	10	256	+553.982%
2025-02-11	5.7500	5.7500	5.4500	5.4500	-8.710%	9	266	+577.982%
2025-02-10	5.9000	6.0500	5.9000	5.9700	+7.181%	114	265	+518.928%
2025-02-07	5.5000	5.5700	5.5000	5.5700	+18.511%	8	315	+563.375%
2025-02-03	4.1100	4.7000	4.1000	4.7000	+13.253%	102	315	+686.170%
2025-01-29	4.1500	4.1500	4.1500	4.1500	+3.234%	5	244	+790.361%
2025-01-27	5.3000	5.3000	4.0000	4.0200	-35.680%	15	239	+819.154%
2025-01-24	6.2500	6.2500	6.2500	6.2500	+6.838%	2	232	+491.200%
2025-01-23	5.7800	5.9000	5.7800	5.8500	+24.468%	13	232	+531.624%
2025-01-21	4.7000	4.7000	4.7000	4.7000	-20.339%	2	224	+686.170%
2025-01-17	5.9000	5.9000	5.9000	5.9000	+14.563%	4	224	+526.271%
2025-01-16	5.1500	5.1500	5.1500	5.1500	+5.102%	7	224	+617.476%
2025-01-14	5.0700	5.0700	4.9000	4.9000	+2.083%	27	217	+654.082%
2025-01-08	4.8000	4.8000	4.8000	4.8000	-18.644%	2	212	+669.792%
2025-01-07	5.9000	5.9000	5.9000	5.9000	+12.381%	2	212	+526.271%
2025-01-06	5.2500	5.2500	5.2500	5.2500	-4.545%	1	212	+603.810%
2025-01-03	4.8000	5.5000	4.8000	5.5000	+30.952%	102	212	+571.818%
2024-12-31	4.1000	4.2000	4.1000	4.2000	+3.704%	54	251	+779.762%
2024-12-30	4.5000	4.5000	4.0500	4.0500	-15.800%	261	251	+812.346%
2024-12-27	5.0000	5.0000	4.8100	4.8100	-5.686%	116	445	+668.191%
2024-12-23	5.7000	5.7000	5.1000	5.1000	-27.966%	19	390	+624.510%
2024-12-18	6.7000	7.0800	6.7000	7.0800	-1.667%	6	389	+421.893%
2024-12-16	6.9000	7.2000	6.9000	7.2000	+4.348%	15	370	+413.194%
2024-12-13	6.9000	6.9000	6.9000	6.9000	-2.128%	8	370	+435.507%
2024-12-11	7.0500	7.0500	7.0500	7.0500	-14.024%	2	374	+424.113%
2024-12-06	8.2000	8.2000	8.2000	8.2000	0.000%	4	374	+350.610%
2024-12-05	8.2000	8.2000	8.2000	8.2000	+5.128%	2	376	+350.610%
2024-12-04	7.1000	7.8000	7.1000	7.8000	+12.069%	18	374	+373.718%
2024-11-27	6.9000	6.9600	6.9000	6.9600	+56.404%	2	382	+430.891%
2024-11-26	5.4500	5.4500	4.4500	4.4500	-19.091%	6	382	+730.337%
2024-11-25	5.5000	5.5000	5.5000	5.5000	-3.509%	4	379	+571.818%
2024-11-13	6.5000	6.5000	5.7000	5.7000	-14.925%	17	375	+548.246%
2024-11-12	6.7500	6.7500	6.7000	6.7000	-6.555%	9	360	+451.493%
2024-11-11	7.0500	7.1700	7.0500	7.1700	+31.560%	12	351	+415.342%
2024-10-30	5.2000	5.4500	5.2000	5.4500	-0.909%	12	361	+577.982%
2024-10-28	5.5000	5.5000	5.5000	5.5000	+34.146%	1	353	+571.818%
2024-09-30	4.1000	4.1000	4.1000	4.1000	+28.125%	10	353	+801.220%
2024-09-23	3.2000	3.2000	3.2000	3.2000	-13.514%	5	343	+1,054.688%
2024-09-13	3.7000	3.7000	3.7000	3.7000	+55.462%	2	338	+898.649%
2024-09-06	2.3800	2.3800	2.3800	2.3800	-13.455%	2	338	+1,452.521%
2024-09-05	2.6500	2.7500	2.6500	2.7500	+1.852%	4	337	+1,243.636%
2024-09-04	2.7300	2.7300	2.7000	2.7000	-1.818%	68	333	+1,268.519%
2024-09-03	2.9000	2.9000	2.7500	2.7500	-24.658%	81	280	+1,243.636%
2024-08-30	3.3000	3.6500	3.3000	3.6500	+17.742%	4	210	+912.329%
2024-08-28	3.1000	3.1000	3.1000	3.1000	-13.889%	10	210	+1,091.935%
2024-08-22	3.6000	3.6000	3.6000	3.6000	-6.494%	40	200	+926.389%
2024-08-21	3.5600	3.8500	3.5600	3.8500	+37.500%	111	160	+859.740%
2024-08-12	3.2000	3.2000	2.8000	2.8000	-11.950%	11	54	+1,219.643%
2024-08-09	3.1300	3.1800	3.1300	3.1800	+2.581%	22	45	+1,061.950%
2024-08-08	3.1000	3.1000	3.1000	3.1000	-10.145%	15	38	+1,091.935%
2024-08-05	2.5000	3.5900	2.5000	3.4500	-15.854%	26	23	+971.014%
2024-07-30	3.9600	4.1000	3.9600	4.1000	-10.870%	7	17	+801.220%
2024-07-29	4.6000	4.6000	4.6000	4.6000	+4.545%	1	10	+703.261%
2024-07-26	4.4000	4.4000	4.4000	4.4000	-12.000%	4	9	+739.773%
2024-07-25	4.6000	5.0000	4.4000	5.0000	-5.660%	7	8	+639.000%
2024-07-24	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+597.170%

.dark-mode .tPY6QK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPY6QK{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C12IREN Dec 18 2026 12.00 Call (IREN261218C00012000)option OPRA

IREN20261218C12
IREN Dec 18 2026 12.00 Call (IREN261218C00012000)
option OPRA