Dark

IREN20261218C17
IREN Dec 18 2026 17.00 Call (IREN261218C00017000)
option OPRA

Inactive

Aug 4, 2026

26.20+19.744%(+4.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.2000	26.2000	26.2000	26.2000	+19.744%	1	1,339	0.000%
2026-07-30	21.8800	21.8800	21.8800	21.8800	-13.858%	1	1,339	+19.744%
2026-07-20	25.4000	25.4000	25.4000	25.4000	+9.247%	2	1,339	+3.150%
2026-07-02	25.0000	25.0300	23.2500	23.2500	-45.294%	4	1,339	+12.688%
2026-06-12	42.5000	42.5000	42.5000	42.5000	+3.659%	2	1,339	-38.353%
2026-06-11	41.0000	41.0000	41.0000	41.0000	-18.000%	2	1,339	-36.098%
2026-05-28	50.0000	50.0000	50.0000	50.0000	+21.359%	2	1,340	-47.600%
2026-05-22	41.9000	41.9000	41.2000	41.2000	-1.905%	4	1,340	-36.408%
2026-05-21	42.0000	42.0000	42.0000	42.0000	+14.598%	1	1,340	-37.619%
2026-05-20	36.6500	36.6500	36.6500	36.6500	+4.834%	1	1,340	-28.513%
2026-05-18	34.9600	34.9600	34.9600	34.9600	-11.043%	1	1,341	-25.057%
2026-05-12	39.3000	39.3000	39.3000	39.3000	-13.226%	5	1,341	-33.333%
2026-05-08	47.2300	47.2300	45.2900	45.2900	-1.543%	5	1,346	-42.151%
2026-05-07	46.2300	46.2300	46.0000	46.0000	+10.312%	3	1,344	-43.043%
2026-05-06	41.7000	41.7000	41.7000	41.7000	+19.553%	1	1,346	-37.170%
2026-05-04	34.8800	34.8800	34.8800	34.8800	+7.060%	1	1,346	-24.885%
2026-04-22	32.5800	32.5800	32.5800	32.5800	+2.004%	3	1,347	-19.583%
2026-04-14	31.9400	31.9400	31.9400	31.9400	+12.743%	3	1,350	-17.971%
2026-04-13	28.3300	28.3300	28.3300	28.3300	+36.530%	3	1,351	-7.519%
2026-04-06	20.7500	20.7500	20.7500	20.7500	+2.217%	5	1,351	+26.265%
2026-04-01	20.3000	20.3000	20.3000	20.3000	-17.814%	4	1,356	+29.064%
2026-03-26	24.7000	24.7000	24.7000	24.7000	-6.828%	2	1,352	+6.073%
2026-03-20	27.4100	27.4100	26.5100	26.5100	-13.845%	26	1,350	-1.169%
2026-03-16	30.7700	30.7700	30.7700	30.7700	+23.080%	3	1,350	-14.852%
2026-03-10	25.0000	25.0000	25.0000	25.0000	-0.794%	5	1,350	+4.800%
2026-03-09	25.2000	25.2000	25.2000	25.2000	+5.000%	50	1,355	+3.968%
2026-03-06	24.6000	25.0500	24.0000	24.0000	-7.336%	255	1,355	+9.167%
2026-03-05	25.8900	25.9000	25.8900	25.9000	+1.569%	7	1,344	+1.158%
2026-03-03	24.8100	25.5000	24.8000	25.5000	-13.706%	35	1,344	+2.745%
2026-02-18	29.5500	29.5500	29.5500	29.5500	+18.200%	15	1,374	-11.337%
2026-02-06	25.0000	25.0000	25.0000	25.0000	-38.680%	1	1,374	+4.800%
2026-01-16	40.7700	40.7700	40.7700	40.7700	+9.951%	2	1,374	-35.737%
2026-01-14	37.0800	37.0800	37.0800	37.0800	+6.125%	1	1,374	-29.342%
2026-01-12	34.9400	34.9400	34.9400	34.9400	+4.830%	2	1,374	-25.014%
2026-01-09	33.3300	33.3300	33.3300	33.3300	+42.863%	1	1,374	-21.392%
2025-12-17	23.3300	23.3300	23.3300	23.3300	-24.449%	1	1,374	+12.302%
2025-12-03	30.0000	30.8800	30.0000	30.8800	-0.355%	3	1,374	-15.155%
2025-12-02	33.2800	33.2800	30.9900	30.9900	-10.434%	27	1,373	-15.457%
2025-12-01	34.5500	34.6000	34.5000	34.6000	+8.125%	4	1,375	-24.277%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-8.571%	1	1,375	-18.125%
2025-11-24	35.0000	35.0000	35.0000	35.0000	+6.383%	1	1,375	-25.143%
2025-11-17	32.9000	32.9000	32.9000	32.9000	-9.116%	1	1,375	-20.365%
2025-11-13	36.2000	36.2000	36.2000	36.2000	-14.014%	1	1,375	-27.624%
2025-11-12	42.0500	42.1000	42.0500	42.1000	-25.841%	4	1,375	-37.767%
2025-11-05	56.7700	56.7700	56.7700	56.7700	+2.454%	1	1,375	-53.849%
2025-11-04	55.4100	55.4100	55.4100	55.4100	+15.317%	1	1,376	-52.716%
2025-10-29	48.0500	48.0500	48.0500	48.0500	+14.405%	10	1,376	-45.473%
2025-10-23	42.0000	42.0000	42.0000	42.0000	-13.491%	6	1,379	-37.619%
2025-10-16	48.5500	48.5500	48.5500	48.5500	-14.825%	3	1,379	-46.035%
2025-10-14	57.0000	57.0000	57.0000	57.0000	+15.152%	2	1,382	-54.035%
2025-10-13	49.5000	49.5000	49.5000	49.5000	-1.825%	1	1,382	-47.071%
2025-10-09	50.4200	50.4200	50.4200	50.4200	+12.746%	10	1,382	-48.036%
2025-10-08	44.7200	44.7200	44.7200	44.7200	+4.121%	1	1,382	-41.413%
2025-10-07	46.6000	46.6000	42.9500	42.9500	-3.483%	6	1,383	-38.999%
2025-10-06	42.8500	44.5000	42.8500	44.5000	+25.494%	11	1,383	-41.124%
2025-10-03	35.4600	35.4600	35.4600	35.4600	+1.517%	1	1,383	-26.114%
2025-10-02	34.9300	34.9300	34.9300	34.9300	+0.345%	2	1,383	-24.993%
2025-10-01	34.8500	34.8500	34.8100	34.8100	+1.784%	4	1,383	-24.734%
2025-09-30	34.3400	34.3400	34.2000	34.2000	+20.042%	9	1,381	-23.392%
2025-09-26	29.5000	29.5000	28.4900	28.4900	-20.419%	64	1,381	-8.038%
2025-09-24	30.3800	35.8000	30.3800	35.8000	+23.833%	5	1,381	-26.816%
2025-09-23	28.9100	28.9100	28.9100	28.9100	+3.250%	20	1,381	-9.374%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+16.667%	2	1,401	-6.429%
2025-09-16	24.0000	24.0000	24.0000	24.0000	+8.499%	1	1,402	+9.167%
2025-09-15	22.1200	22.1200	22.1200	22.1200	+10.600%	1	1,402	+18.445%
2025-09-11	20.0000	20.0000	20.0000	20.0000	-2.248%	3	1,403	+31.000%
2025-09-10	18.4000	20.4600	18.4000	20.4600	+28.841%	13	1,403	+28.055%
2025-09-09	16.7500	16.7500	15.8800	15.8800	+10.662%	8	1,413	+64.987%
2025-09-08	14.3500	14.3500	14.3500	14.3500	+0.350%	5	1,413	+82.578%
2025-09-05	14.3000	14.3000	14.3000	14.3000	-1.379%	1	1,413	+83.217%
2025-09-04	14.5000	14.5000	14.5000	14.5000	-9.375%	8	1,413	+80.690%
2025-09-02	16.0200	17.1300	16.0000	16.0000	+4.575%	7	1,413	+63.750%
2025-08-29	15.3000	15.3000	15.3000	15.3000	+23.487%	1	1,414	+71.242%
2025-08-28	12.0000	12.3900	12.0000	12.3900	+11.823%	21	1,414	+111.461%
2025-08-27	11.0800	11.0800	11.0800	11.0800	-4.069%	1	1,414	+136.462%
2025-08-26	11.5500	11.5500	11.5500	11.5500	-0.858%	2	1,414	+126.840%
2025-08-25	11.1500	11.6500	11.1500	11.6500	+17.677%	25	1,412	+124.893%
2025-08-22	10.0000	10.0000	9.9000	9.9000	+11.236%	26	1,414	+164.646%
2025-08-21	9.1000	9.1000	8.9000	8.9000	+20.433%	9	1,414	+194.382%
2025-08-20	7.3900	7.3900	7.3900	7.3900	-10.424%	30	1,414	+254.533%
2025-08-19	9.2500	9.2500	8.2500	8.2500	-10.326%	21	1,414	+217.576%
2025-08-18	8.5800	9.2000	8.5800	9.2000	-0.969%	6	1,403	+184.783%
2025-08-15	8.3500	9.2900	8.3500	9.2900	+11.928%	12	1,403	+182.024%
2025-08-14	7.7100	8.3000	7.7100	8.3000	+8.924%	10	1,409	+215.663%
2025-08-13	7.5400	7.6200	7.5400	7.6200	+2.282%	2	1,409	+243.832%
2025-08-11	8.0000	8.0000	7.4500	7.4500	+7.971%	9	1,409	+251.678%
2025-08-07	7.4900	7.4900	6.9000	6.9000	-6.122%	3	1,409	+279.710%
2025-08-06	7.3500	7.3500	7.3500	7.3500	+14.844%	3	1,409	+256.463%
2025-08-05	6.4500	6.4500	6.4000	6.4000	+12.281%	5	1,409	+309.375%
2025-08-04	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,404	+359.649%
2025-07-29	6.2500	6.2500	5.9500	6.0000	-10.180%	4	1,404	+336.667%
2025-07-28	6.6800	6.6800	6.6800	6.6800	-9.485%	4	1,405	+292.216%
2025-07-25	7.3800	7.3800	7.3800	7.3800	-10.000%	1	1,401	+255.014%
2025-07-24	8.2000	8.2000	8.2000	8.2000	+1.485%	1	1,400	+219.512%
2025-07-23	8.0700	8.0800	8.0700	8.0800	-0.493%	3	1,400	+224.257%
2025-07-22	7.3000	8.1200	7.3000	8.1200	-18.800%	10	1,402	+222.660%
2025-07-21	8.2000	10.0000	8.2000	10.0000	+36.986%	9	1,402	+162.000%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+9.774%	3	1,402	+258.904%
2025-07-17	6.6500	6.6500	6.6500	6.6500	+1.064%	5	1,402	+293.985%
2025-07-16	6.5000	6.8500	6.5000	6.5800	+6.129%	72	1,398	+298.176%
2025-07-15	6.2000	6.2000	6.2000	6.2000	-6.767%	2	1,373	+322.581%
2025-07-14	7.3000	7.4200	6.6500	6.6500	+9.917%	124	1,373	+293.985%
2025-07-11	6.7000	6.7000	6.0500	6.0500	-3.200%	2	1,266	+333.058%
2025-07-10	6.8000	6.8000	6.2500	6.2500	+2.627%	15	1,266	+319.200%
2025-07-09	6.0900	6.0900	6.0900	6.0900	-8.421%	4	1,266	+330.213%
2025-07-08	6.8500	7.1800	6.6500	6.6500	-0.746%	3	1,266	+293.985%
2025-07-07	5.5000	6.7000	5.4000	6.7000	+4.688%	19	1,265	+291.045%
2025-07-03	7.1000	7.1000	6.4000	6.4000	+15.732%	29	1,265	+309.375%
2025-07-02	5.3000	5.5500	5.3000	5.5300	-2.124%	27	1,265	+373.779%
2025-07-01	5.7700	6.0000	4.8500	5.6500	+5.410%	117	1,259	+363.717%
2025-06-30	5.1000	5.3600	5.1000	5.3600	+11.667%	4	1,311	+388.806%
2025-06-27	4.1700	4.8000	4.1700	4.8000	+11.628%	23	1,310	+445.833%
2025-06-26	4.0500	4.3000	4.0500	4.3000	+23.209%	2	1,293	+509.302%
2025-06-25	3.5200	3.5200	3.4900	3.4900	+16.333%	11	1,293	+650.716%
2025-06-24	3.0800	3.0800	3.0000	3.0000	+11.524%	6	1,293	+773.333%
2025-06-20	2.6900	2.6900	2.6900	2.6900	+25.701%	4	1,287	+873.978%
2025-06-17	2.1400	2.1400	2.1400	2.1400	-10.460%	10	1,285	+1,124.299%
2025-06-11	2.3200	2.3900	2.3200	2.3900	+8.636%	11	1,285	+996.234%
2025-06-06	2.2000	2.2000	2.2000	2.2000	+35.802%	4	1,274	+1,090.909%
2025-06-02	1.6300	1.6300	1.6200	1.6200	-12.432%	9	1,276	+1,517.284%
2025-05-28	1.8500	1.8500	1.8500	1.8500	+1.648%	1	1,272	+1,316.216%
2025-05-27	1.8200	1.8200	1.8200	1.8200	-10.784%	63	1,271	+1,339.560%
2025-05-22	2.0400	2.0400	2.0400	2.0400	+25.926%	1	1,228	+1,184.314%
2025-05-16	1.6200	1.6200	1.6200	1.6200	+35.000%	4	1,229	+1,517.284%
2025-05-13	1.2000	1.2000	1.2000	1.2000	+33.333%	4	1,229	+2,083.333%
2025-04-25	0.9000	0.9000	0.9000	0.9000	+15.385%	8	1,233	+2,811.111%
2025-04-24	0.7800	0.7800	0.7800	0.7800	+8.333%	1	1,229	+3,258.974%
2025-04-10	0.7200	0.7200	0.7200	0.7200	-10.000%	2	1,228	+3,538.889%
2025-04-09	0.8000	0.8000	0.8000	0.8000	-49.367%	5	1,226	+3,175.000%
2025-03-20	1.7000	1.7000	1.5800	1.5800	-1.250%	2	1,221	+1,558.228%
2025-03-17	1.6000	1.6000	1.6000	1.6000	-12.568%	20	1,221	+1,537.500%
2025-03-13	1.8300	1.8300	1.8300	1.8300	+22.000%	1	1,240	+1,331.694%
2025-03-11	1.5000	1.5000	1.5000	1.5000	+4.167%	1	1,240	+1,646.667%
2025-03-10	1.4400	1.4400	1.4400	1.4400	-26.154%	2	1,239	+1,719.444%
2025-03-05	1.9500	1.9500	1.9500	1.9500	+30.000%	1	1,241	+1,243.590%
2025-03-04	1.5000	1.5000	1.5000	1.5000	-7.407%	4	1,238	+1,646.667%
2025-03-03	1.6600	1.7500	1.5400	1.6200	-11.957%	1,009	1,238	+1,517.284%
2025-02-26	1.8400	1.8400	1.8400	1.8400	-6.122%	5	363	+1,323.913%
2025-02-25	2.0200	2.0200	1.9600	1.9600	-48.421%	12	366	+1,236.735%
2025-02-20	3.8000	3.8000	3.8000	3.8000	-3.797%	1	366	+589.474%
2025-02-18	3.9000	4.0500	3.8000	3.9500	-2.469%	6	365	+563.291%
2025-02-14	4.1000	4.1000	4.0500	4.0500	+7.143%	176	444	+546.914%
2025-02-13	3.7800	3.7800	3.7800	3.7800	-11.059%	21	423	+593.122%
2025-02-11	4.1500	4.2500	4.1500	4.2500	-7.609%	11	423	+516.471%
2025-02-10	4.6000	4.6000	4.6000	4.6000	+11.380%	10	412	+469.565%
2025-02-07	4.2500	4.2500	4.1300	4.1300	+29.063%	12	402	+534.383%
2025-02-03	3.4000	3.4000	3.2000	3.2000	-20.000%	77	396	+718.750%
2025-01-27	4.0000	4.0000	4.0000	4.0000	+6.667%	10	319	+555.000%
2025-01-21	3.6000	3.7500	3.6000	3.7500	+14.329%	23	309	+598.667%
2024-12-30	3.5000	3.5000	3.2800	3.2800	-19.012%	30	286	+698.780%
2024-12-23	4.0500	4.0500	4.0500	4.0500	-2.410%	2	260	+546.914%
2024-12-19	4.4000	4.4000	4.1500	4.1500	-28.448%	24	258	+531.325%
2024-12-16	5.9000	5.9000	5.8000	5.8000	+11.538%	62	249	+351.724%
2024-12-13	5.2000	5.2000	5.2000	5.2000	-11.864%	12	197	+403.846%
2024-12-10	5.9000	5.9000	5.9000	5.9000	-7.813%	5	202	+344.068%
2024-12-02	6.4000	6.4000	6.4000	6.4000	+1.106%	46	197	+309.375%
2024-11-29	6.0000	6.3300	6.0000	6.3300	-2.164%	14	157	+313.902%
2024-11-11	6.0500	6.4700	6.0500	6.4700	+34.792%	33	155	+304.946%
2024-10-29	4.8000	4.8000	4.8000	4.8000	+20.000%	1	155	+445.833%
2024-10-28	4.0000	4.0000	4.0000	4.0000	+25.000%	1	155	+555.000%
2024-10-16	3.2000	3.2000	3.2000	3.2000	+60.000%	1	156	+718.750%
2024-09-06	2.0000	2.0000	2.0000	2.0000	-1.478%	2	157	+1,210.000%
2024-09-04	2.1000	2.1000	2.0100	2.0300	-7.727%	33	156	+1,190.640%
2024-09-03	2.2000	2.2000	2.2000	2.2000	-23.077%	2	156	+1,090.909%
2024-08-30	2.7500	2.8600	2.7500	2.8600	+14.400%	4	153	+816.084%
2024-08-15	2.5000	2.5000	2.5000	2.5000	-3.846%	2	153	+948.000%
2024-08-09	2.6000	2.6000	2.6000	2.6000	-33.333%	24	151	+907.692%
2024-07-30	3.9000	3.9000	3.9000	3.9000	-0.256%	1	139	+571.795%
2024-07-25	3.3800	3.9200	3.3800	3.9100	-1.013%	202	138	+570.077%
2024-07-24	3.7800	3.9500	3.7000	3.9500	0.000%	201	201	+563.291%

.dark-mode .t9kCbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9kCbq{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C17IREN Dec 18 2026 17.00 Call (IREN261218C00017000)option OPRA

IREN20261218C17
IREN Dec 18 2026 17.00 Call (IREN261218C00017000)
option OPRA