Dark

IREN20261218C22
IREN Dec 18 2026 22.00 Call (IREN261218C00022000)
option OPRA

Inactive

Jun 22, 2026

39.50+6.757%(+2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	39.5000	39.5000	39.5000	39.5000	+6.757%	3	685	0.000%
2026-06-11	37.0000	37.0000	37.0000	37.0000	+7.246%	1	688	+6.757%
2026-06-09	34.5000	34.5000	34.5000	34.5000	-27.368%	1	689	+14.493%
2026-06-02	47.5000	47.5000	47.5000	47.5000	+3.961%	1	690	-16.842%
2026-06-01	45.6900	45.6900	45.6900	45.6900	+18.368%	40	690	-13.548%
2026-05-22	38.6000	38.6000	38.6000	38.6000	+4.324%	1	690	+2.332%
2026-05-21	37.0000	37.0000	37.0000	37.0000	-10.390%	1	691	+6.757%
2026-05-08	43.1600	43.1600	41.2900	41.2900	+9.464%	7	691	-4.335%
2026-05-07	40.9000	40.9000	37.7200	37.7200	+33.711%	6	693	+4.719%
2026-05-04	28.2100	28.2100	28.2100	28.2100	+17.738%	7	696	+40.021%
2026-04-29	23.9600	23.9600	23.9600	23.9600	-7.383%	1	689	+64.858%
2026-04-28	25.8700	25.8700	25.8700	25.8700	-20.400%	1	690	+52.687%
2026-04-24	32.5000	32.5000	32.5000	32.5000	-2.079%	6	691	+21.538%
2026-04-23	33.1900	33.1900	33.1900	33.1900	+19.819%	2	691	+19.012%
2026-04-14	27.7000	27.7000	27.7000	27.7000	+34.011%	5	691	+42.599%
2026-03-26	20.6700	20.6700	20.6700	20.6700	-6.173%	1	696	+91.098%
2026-03-20	22.0300	22.0300	22.0300	22.0300	+7.990%	4	695	+79.301%
2026-03-09	20.4000	20.4000	20.4000	20.4000	-11.304%	3	691	+93.627%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+3.139%	2	691	+71.739%
2026-02-06	22.3000	22.3000	22.3000	22.3000	-9.533%	1	693	+77.130%
2026-02-05	25.2200	25.2200	24.6500	24.6500	-35.200%	3	694	+60.243%
2026-01-27	38.0400	38.0400	38.0400	38.0400	+10.421%	1	694	+3.838%
2026-01-14	34.4500	34.4500	34.4500	34.4500	+0.555%	1	695	+14.659%
2026-01-13	34.2600	34.2600	34.2600	34.2600	+5.415%	1	696	+15.295%
2026-01-12	33.0500	33.0500	32.5000	32.5000	+10.207%	5	697	+21.538%
2026-01-09	31.0000	31.0000	29.4900	29.4900	+6.079%	3	701	+33.944%
2026-01-08	27.8000	27.8000	27.8000	27.8000	+2.963%	1	703	+42.086%
2026-01-07	27.0000	27.0000	27.0000	27.0000	-7.471%	1	702	+46.296%
2026-01-06	29.1800	29.1800	29.1800	29.1800	+0.621%	1	703	+35.367%
2026-01-05	27.4000	29.0000	27.4000	29.0000	+38.095%	2	703	+36.207%
2025-12-31	21.0000	21.0000	21.0000	21.0000	-16.667%	5	703	+88.095%
2025-12-22	24.9000	25.2000	24.9000	25.2000	+26.000%	9	703	+56.746%
2025-12-18	20.0000	20.0000	20.0000	20.0000	+7.817%	5	703	+97.500%
2025-12-17	19.1200	19.1200	18.5500	18.5500	-2.880%	4	708	+112.938%
2025-12-16	19.8600	19.8600	19.1000	19.1000	-7.819%	4	711	+106.806%
2025-12-15	21.6000	21.6200	20.7200	20.7200	-17.186%	12	709	+90.637%
2025-12-12	25.0200	25.0200	25.0200	25.0200	-3.954%	2	717	+57.874%
2025-12-11	26.0000	26.0500	26.0000	26.0500	-14.730%	7	723	+51.631%
2025-12-09	30.5500	30.5500	30.5500	30.5500	+1.833%	1	723	+29.296%
2025-12-04	29.1500	30.0000	29.1500	30.0000	+8.696%	6	722	+31.667%
2025-12-02	29.2000	29.2000	27.6000	27.6000	-14.286%	4	718	+43.116%
2025-12-01	32.2000	32.2000	32.2000	32.2000	-0.923%	1	717	+22.671%
2025-11-28	32.5000	32.5000	32.5000	32.5000	+4.000%	1	716	+21.538%
2025-11-25	31.2500	31.2500	31.2000	31.2500	-2.920%	3	715	+26.400%
2025-11-24	32.1900	32.1900	32.1900	32.1900	+3.505%	1	713	+22.709%
2025-11-14	31.0000	31.1000	31.0000	31.1000	-23.020%	15	712	+27.010%
2025-11-11	40.4000	40.4000	40.4000	40.4000	-16.872%	1	726	-2.228%
2025-11-07	48.6000	48.6000	48.6000	48.6000	-8.302%	1	726	-18.724%
2025-11-06	57.6700	57.6700	53.0000	53.0000	-4.159%	2	727	-25.472%
2025-11-03	55.3000	55.3000	55.3000	55.3000	+29.660%	1	725	-28.571%
2025-10-30	44.2300	44.2300	42.6500	42.6500	-9.448%	3	725	-7.386%
2025-10-16	48.8500	48.8500	47.1000	47.1000	-11.132%	11	727	-16.136%
2025-10-10	53.0000	53.0000	53.0000	53.0000	+25.741%	2	737	-25.472%
2025-10-07	42.1500	42.1500	42.1500	42.1500	+5.112%	23	739	-6.287%
2025-10-06	40.7700	40.7700	40.1000	40.1000	+14.571%	3	739	-1.496%
2025-10-03	35.0000	35.0000	35.0000	35.0000	+9.238%	2	742	+12.857%
2025-10-02	32.0400	32.0400	32.0400	32.0400	+0.125%	1	744	+23.283%
2025-10-01	32.0000	32.0000	32.0000	32.0000	+26.482%	1	743	+23.438%
2025-09-26	27.3000	27.3000	25.3000	25.3000	-18.334%	5	744	+56.126%
2025-09-25	31.0000	31.0000	30.9800	30.9800	-4.677%	4	747	+27.502%
2025-09-24	32.8800	32.8800	32.5000	32.5000	+27.451%	10	750	+21.538%
2025-09-23	26.1000	26.1000	25.5000	25.5000	-2.299%	13	760	+54.902%
2025-09-22	25.0000	26.1000	25.0000	26.1000	+9.802%	15	763	+51.341%
2025-09-19	22.3300	23.7700	22.3300	23.7700	+12.654%	6	776	+66.176%
2025-09-15	19.1400	21.1000	19.1000	21.1000	+20.571%	325	776	+87.204%
2025-09-11	17.4700	17.5000	17.4000	17.5000	-1.685%	32	937	+125.714%
2025-09-10	16.5700	17.8000	16.5700	17.8000	+18.667%	16	937	+121.910%
2025-09-09	15.4400	15.4400	15.0000	15.0000	+26.582%	7	946	+163.333%
2025-09-08	11.4300	11.8500	11.4300	11.8500	-2.709%	290	949	+233.333%
2025-09-04	12.1800	12.1800	12.1800	12.1800	-7.727%	50	959	+224.302%
2025-09-03	13.2500	13.2500	13.0000	13.2000	-5.308%	353	959	+199.242%
2025-09-02	14.0400	14.0400	13.3500	13.9400	+11.878%	326	951	+183.357%
2025-08-29	13.7200	13.7200	12.4600	12.4600	+24.975%	5	670	+217.014%
2025-08-28	10.0000	10.0000	9.9500	9.9700	+3.102%	50	670	+296.189%
2025-08-26	9.6700	9.6700	9.6700	9.6700	+2.654%	1	671	+308.480%
2025-08-25	8.2000	9.4500	8.2000	9.4200	+30.833%	41	671	+319.321%
2025-08-21	7.2000	7.2000	7.2000	7.2000	+5.263%	2	648	+448.611%
2025-08-20	6.4100	6.8400	6.4100	6.8400	-1.724%	11	646	+477.485%
2025-08-19	6.9600	6.9600	6.9600	6.9600	-10.769%	10	647	+467.529%
2025-08-18	7.8000	7.8000	7.8000	7.8000	+5.548%	6	637	+406.410%
2025-08-15	6.8800	7.3900	6.8800	7.3900	+16.378%	15	637	+434.506%
2025-08-14	6.3500	6.3500	6.3500	6.3500	+35.106%	2	652	+522.047%
2025-07-29	4.7000	4.7000	4.7000	4.7000	-8.738%	8	650	+740.426%
2025-07-28	5.5600	5.5600	5.1500	5.1500	-8.363%	20	658	+666.990%
2025-07-25	5.6200	5.6200	5.6200	5.6200	-24.157%	10	648	+602.847%
2025-07-21	6.8000	7.4500	6.8000	7.4100	+35.963%	10	648	+433.063%
2025-07-18	5.4500	5.4500	5.4500	5.4500	-3.540%	1	638	+624.771%
2025-07-17	5.6500	5.6500	5.6500	5.6500	+10.784%	3	639	+599.115%
2025-07-16	5.1500	5.1700	5.1000	5.1000	-2.672%	10	642	+674.510%
2025-07-14	5.9000	5.9000	5.2400	5.2400	+10.084%	3	646	+653.817%
2025-07-11	5.0000	5.0000	4.7600	4.7600	+1.062%	11	648	+729.832%
2025-07-10	4.7100	4.7100	4.7100	4.7100	-8.544%	1	648	+738.641%
2025-07-09	5.0600	5.1500	4.8500	5.1500	+1.779%	17	648	+666.990%
2025-07-08	5.4400	5.4400	5.0600	5.0600	+24.938%	2	663	+680.632%
2025-07-07	4.6800	4.6800	4.0500	4.0500	-19.000%	20	662	+875.309%
2025-07-03	5.5000	6.0500	4.9500	5.0000	+11.111%	32	649	+690.000%
2025-07-02	4.1000	4.5000	4.1000	4.5000	+15.385%	51	649	+777.778%
2025-06-30	4.2500	4.2500	3.9000	3.9000	+35.417%	33	650	+912.821%
2025-06-26	2.6500	2.8800	2.6500	2.8800	+44.000%	50	617	+1,271.528%
2025-06-23	2.0000	2.0000	2.0000	2.0000	+17.647%	15	617	+1,875.000%
2025-06-11	1.7000	1.7000	1.7000	1.7000	+198.246%	1	602	+2,223.529%
2025-04-28	0.5700	0.5700	0.5700	0.5700	-5.000%	5	603	+6,829.825%
2025-04-23	0.6000	0.6000	0.6000	0.6000	+39.535%	3	603	+6,483.333%
2025-04-17	0.4300	0.4300	0.4300	0.4300	-20.370%	11	603	+9,086.047%
2025-04-10	0.5100	0.5400	0.5100	0.5400	-53.043%	2	603	+7,214.815%
2025-03-10	0.0100	1.1500	0.0100	1.1500	-15.441%	30	601	+3,334.783%
2025-03-07	1.3300	1.3600	1.3300	1.3600	+3.817%	4	624	+2,804.412%
2025-02-26	1.3100	1.3100	1.3100	1.3100	-12.667%	2	624	+2,915.267%
2025-02-25	1.5000	1.5000	1.5000	1.5000	-18.478%	2	622	+2,533.333%
2025-02-24	1.8400	1.8400	1.8400	1.8400	-34.050%	1	622	+2,046.739%
2025-02-20	2.7900	2.7900	2.7900	2.7900	-8.525%	1	621	+1,315.771%
2025-02-13	3.0500	3.0500	3.0500	3.0500	-10.294%	1	621	+1,195.082%
2025-02-10	3.4000	3.4000	3.4000	3.4000	+18.881%	1	621	+1,061.765%
2025-02-06	2.8600	2.8600	2.8600	2.8600	+7.116%	1	621	+1,281.119%
2025-02-03	2.6500	2.6700	2.6500	2.6700	-0.373%	16	620	+1,379.401%
2025-01-31	2.6900	2.6900	2.6700	2.6800	+0.752%	200	612	+1,373.881%
2025-01-30	2.6600	2.6600	2.6600	2.6600	-5.338%	1	612	+1,384.962%
2025-01-27	2.8100	2.8100	2.8100	2.8100	-33.095%	2	612	+1,305.694%
2025-01-24	3.8400	4.2000	3.8400	4.2000	+23.529%	200	610	+840.476%
2024-12-26	3.4000	3.4000	3.4000	3.4000	+0.295%	1	512	+1,061.765%
2024-12-19	3.3900	3.3900	3.3900	3.3900	-38.919%	15	512	+1,065.192%
2024-12-06	5.5500	5.5500	5.5500	5.5500	+6.731%	2	527	+611.712%
2024-12-05	5.2000	5.2000	5.2000	5.2000	+2.970%	29	527	+659.615%
2024-12-02	5.0500	5.0500	5.0500	5.0500	+51.652%	1	499	+682.178%
2024-11-21	3.3500	3.3500	3.3300	3.3300	-15.696%	2	497	+1,086.186%
2024-11-18	3.9500	3.9500	3.9500	3.9500	-24.038%	1	497	+900.000%
2024-11-11	5.0000	5.2000	5.0000	5.2000	+44.444%	50	498	+659.615%
2024-11-06	4.0000	4.6000	3.6000	3.6000	+26.316%	9	548	+997.222%
2024-11-04	2.8500	2.8500	2.8500	2.8500	-5.000%	49	549	+1,285.965%
2024-10-31	3.0000	3.0000	3.0000	3.0000	-24.051%	1	560	+1,216.667%
2024-10-29	4.0500	4.0500	3.9500	3.9500	-5.502%	20	561	+900.000%
2024-10-28	3.8700	4.1800	3.7500	4.1800	+32.698%	33	548	+844.976%
2024-10-22	3.1500	3.1500	3.1500	3.1500	+5.000%	1	548	+1,153.968%
2024-10-21	3.0000	3.0000	3.0000	3.0000	+3.448%	1	548	+1,216.667%
2024-10-15	2.9000	2.9000	2.9000	2.9000	+31.818%	1	549	+1,262.069%
2024-10-10	2.2000	2.2000	2.2000	2.2000	-21.429%	1	550	+1,695.455%
2024-10-04	2.8000	2.8000	2.8000	2.8000	+27.273%	10	550	+1,310.714%
2024-10-01	2.5100	2.5100	2.2000	2.2000	-11.290%	154	550	+1,695.455%
2024-09-30	2.5200	2.5200	2.4800	2.4800	-4.615%	3	684	+1,492.742%
2024-09-27	3.1000	3.1000	2.6000	2.6000	-18.750%	4	685	+1,419.231%
2024-09-25	3.2000	3.2000	3.2000	3.2000	+23.077%	3	684	+1,134.375%
2024-09-24	2.6000	2.6000	2.6000	2.6000	+18.182%	1	681	+1,419.231%
2024-09-20	2.3900	2.4000	2.2000	2.2000	-8.333%	34	681	+1,695.455%
2024-09-19	2.4000	2.4000	2.4000	2.4000	-4.000%	17	665	+1,545.833%
2024-09-18	2.6000	2.6000	2.5000	2.5000	+13.636%	143	648	+1,480.000%
2024-09-16	2.2000	2.2000	2.2000	2.2000	+6.796%	10	505	+1,695.455%
2024-09-12	2.0600	2.0600	2.0600	2.0600	-1.905%	1	514	+1,817.476%
2024-09-11	2.1500	2.1500	2.1000	2.1000	+5.000%	5	515	+1,780.952%
2024-09-09	2.0000	2.0000	2.0000	2.0000	+21.212%	10	519	+1,875.000%
2024-09-06	1.6500	1.6500	1.6500	1.6500	-5.714%	2	509	+2,293.939%
2024-09-05	1.7500	1.7500	1.7500	1.7500	0.000%	3	509	+2,157.143%
2024-09-04	1.7500	1.8500	1.7500	1.7500	-5.405%	4	506	+2,157.143%
2024-09-03	2.1500	2.1600	1.8500	1.8500	-19.565%	46	502	+2,035.135%
2024-08-30	2.3600	2.3600	2.3000	2.3000	-22.034%	44	434	+1,617.391%
2024-08-29	2.8900	2.9500	2.5600	2.9500	+28.261%	24	434	+1,238.983%
2024-08-26	2.3000	2.3000	2.3000	2.3000	-8.000%	8	424	+1,617.391%
2024-08-22	2.5100	2.5100	2.5000	2.5000	+19.048%	7	416	+1,480.000%
2024-08-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	413	+1,780.952%
2024-08-19	1.8700	2.3000	1.8700	2.1000	+2.439%	3	413	+1,780.952%
2024-08-16	2.0500	2.0500	2.0500	2.0500	-6.818%	2	411	+1,826.829%
2024-08-15	2.0000	2.2000	1.9500	2.2000	+25.714%	7	410	+1,695.455%
2024-08-13	1.7500	1.7500	1.7500	1.7500	-12.500%	1	405	+2,157.143%
2024-08-12	2.0000	2.0000	2.0000	2.0000	-9.091%	1	404	+1,875.000%
2024-08-09	2.2000	2.2000	2.2000	2.2000	+3.286%	2	403	+1,695.455%
2024-08-08	2.1300	2.1300	2.1300	2.1300	+33.125%	4	402	+1,754.460%
2024-08-07	1.8500	1.8500	1.6000	1.6000	-28.889%	5	403	+2,368.750%
2024-08-06	2.5000	2.5000	2.1000	2.2500	-22.414%	17	402	+1,655.556%
2024-08-01	3.2000	3.2000	2.9000	2.9000	-11.585%	16	387	+1,262.069%
2024-07-31	3.3000	3.6000	3.2800	3.2800	+20.147%	11	371	+1,104.268%
2024-07-30	3.0100	3.0100	2.7300	2.7300	-0.727%	3	360	+1,346.886%
2024-07-29	3.1000	3.1000	2.7500	2.7500	-6.780%	2	357	+1,336.364%
2024-07-26	3.0100	3.0100	2.9000	2.9500	+1.724%	50	356	+1,238.983%
2024-07-25	3.0000	3.0000	2.9000	2.9000	0.000%	331	331	+1,262.069%

.dark-mode .LXMmXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXMmXZ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C22IREN Dec 18 2026 22.00 Call (IREN261218C00022000)option OPRA

IREN20261218C22
IREN Dec 18 2026 22.00 Call (IREN261218C00022000)
option OPRA