Dark

IREN20261218C32
IREN Dec 18 2026 32.00 Call (IREN261218C00032000)
option OPRA

EOD

Aug 19, 2026

14.63-9.412%(-1.52)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.7500	14.7700	13.7500	14.6300	-9.412%	9	474	0.000%
2026-08-18	16.1500	16.1500	16.1500	16.1500	-8.911%	1	474	-9.412%
2026-08-17	17.7300	17.7300	17.7300	17.7300	-13.512%	5	474	-17.484%
2026-08-13	19.4500	20.5000	19.4500	20.5000	+47.588%	6	469	-28.634%
2026-08-10	13.9000	13.9000	13.8900	13.8900	-2.867%	5	471	+5.328%
2026-08-05	14.3000	14.3000	14.3000	14.3000	-9.779%	5	468	+2.308%
2026-08-04	15.8500	15.8500	15.8500	15.8500	+9.310%	2	473	-7.697%
2026-08-03	14.5000	14.5000	14.5000	14.5000	+18.271%	2	473	+0.897%
2026-07-31	12.2600	12.2600	12.2600	12.2600	-7.472%	1	473	+19.331%
2026-07-30	10.4500	13.2500	10.4500	13.2500	+65.625%	25	473	+10.415%
2026-07-29	9.7500	9.8500	8.0000	8.0000	-35.118%	37	473	+82.875%
2026-07-27	12.3300	12.3300	12.3300	12.3300	-12.179%	1	466	+18.654%
2026-07-24	14.0400	14.0400	14.0400	14.0400	-11.975%	1	466	+4.202%
2026-07-21	15.9500	15.9500	15.9500	15.9500	+38.696%	1	466	-8.276%
2026-07-17	10.2500	11.5000	10.2500	11.5000	-0.433%	3	467	+27.217%
2026-07-16	11.8000	11.8000	11.5000	11.5500	-18.432%	3	467	+26.667%
2026-07-13	16.2500	16.2500	14.1600	14.1600	-11.940%	3	467	+3.319%
2026-07-10	16.0800	16.0800	16.0800	16.0800	-0.618%	2	466	-9.017%
2026-07-08	16.1800	16.1800	16.1800	16.1800	-14.842%	3	466	-9.580%
2026-07-06	19.0200	19.0200	19.0000	19.0000	+28.814%	4	466	-23.000%
2026-07-02	15.6200	15.6200	14.7500	14.7500	-26.872%	3	468	-0.814%
2026-06-26	20.1700	20.1700	20.1700	20.1700	-30.830%	1	468	-27.467%
2026-06-23	29.1600	29.1600	29.1600	29.1600	+6.036%	5	469	-49.829%
2026-06-05	27.5000	27.5000	27.5000	27.5000	-19.189%	1	474	-46.800%
2026-06-04	33.7700	34.0300	33.7700	34.0300	-17.000%	8	474	-57.009%
2026-06-02	41.0000	41.0000	41.0000	41.0000	+20.944%	1	479	-64.317%
2026-05-26	33.9000	33.9000	33.9000	33.9000	+44.501%	5	480	-56.844%
2026-05-20	23.4600	23.4600	23.4600	23.4600	+3.348%	2	480	-37.639%
2026-05-19	21.5100	22.7000	21.5100	22.7000	-17.902%	2	481	-35.551%
2026-05-15	27.6500	27.6500	27.6500	27.6500	-2.193%	1	481	-47.089%
2026-05-13	28.2700	28.2700	28.2700	28.2700	-18.058%	10	480	-48.249%
2026-05-08	33.0500	34.8600	31.3700	34.5000	+12.414%	23	490	-57.594%
2026-05-07	30.6300	30.6900	30.6300	30.6900	+27.292%	5	488	-52.330%
2026-05-04	24.1100	24.1100	24.1100	24.1100	+28.999%	1	488	-39.320%
2026-04-29	18.6900	18.6900	18.6900	18.6900	-29.205%	1	489	-21.723%
2026-04-23	24.4500	26.4000	24.4500	26.4000	+25.297%	2	490	-44.583%
2026-04-21	21.2500	21.2500	21.0700	21.0700	-3.126%	3	489	-30.565%
2026-04-14	21.0400	21.7500	21.0400	21.7500	+27.941%	14	489	-32.736%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+6.250%	15	484	-13.941%
2026-04-10	16.0000	16.0000	16.0000	16.0000	+26.084%	2	469	-8.563%
2026-04-09	12.6900	12.6900	12.6900	12.6900	+0.555%	2	469	+15.288%
2026-04-06	12.6200	12.6200	12.6200	12.6200	+2.602%	7	469	+15.927%
2026-04-02	12.2400	12.3000	12.2400	12.3000	0.000%	2	471	+18.943%
2026-04-01	12.3000	12.3000	12.3000	12.3000	+6.771%	1	471	+18.943%
2026-03-31	10.9600	11.9000	10.9600	11.5200	+12.390%	4	471	+26.997%
2026-03-30	10.5100	10.5400	10.2500	10.2500	-20.849%	6	468	+42.732%
2026-03-27	13.8000	13.8000	12.9500	12.9500	-28.056%	21	467	+12.973%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+16.204%	1	453	-18.722%
2026-03-09	15.4900	15.4900	15.4900	15.4900	+0.259%	4	454	-5.552%
2026-03-06	16.9800	16.9800	15.4500	15.4500	-13.300%	5	458	-5.307%
2026-03-05	18.7300	18.7300	17.8200	17.8200	-12.733%	4	454	-17.901%
2026-03-04	20.4200	20.4200	20.4200	20.4200	+8.329%	1	452	-28.355%
2026-02-23	18.8500	18.8500	18.8500	18.8500	+3.231%	1	453	-22.387%
2026-02-20	18.2600	18.2600	18.2600	18.2600	-4.697%	2	453	-19.880%
2026-02-17	19.1600	19.1600	19.1600	19.1600	-2.295%	1	451	-23.643%
2026-02-11	19.6100	19.6100	19.6100	19.6100	-12.728%	12	451	-25.395%
2026-02-09	22.4700	22.4700	22.4700	22.4700	+25.741%	12	459	-34.891%
2026-02-06	17.8700	17.8700	17.8700	17.8700	-9.747%	1	453	-18.131%
2026-02-05	19.8000	19.8000	19.8000	19.8000	-16.456%	2	453	-26.111%
2026-02-04	26.0000	26.0000	23.0000	23.7000	-17.737%	15	453	-38.270%
2026-02-03	29.1800	29.1800	28.8100	28.8100	-16.493%	3	454	-49.219%
2026-01-27	34.5000	34.5000	34.5000	34.5000	+18.966%	3	457	-57.594%
2026-01-22	29.0000	29.0000	29.0000	29.0000	-9.233%	1	457	-49.552%
2026-01-21	29.4600	31.9500	29.4600	31.9500	+1.429%	7	458	-54.210%
2026-01-20	29.5200	31.5000	29.5200	31.5000	-2.174%	4	463	-53.556%
2026-01-16	30.9000	32.2000	30.5200	32.2000	+19.481%	5	460	-54.565%
2026-01-15	26.9500	26.9500	26.9500	26.9500	-2.000%	10	460	-45.714%
2026-01-13	27.5000	27.5000	27.5000	27.5000	+10.000%	1	460	-46.800%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+9.409%	1	460	-41.480%
2026-01-09	24.0000	24.3500	22.8500	22.8500	-7.340%	15	461	-35.974%
2026-01-05	24.6600	24.6600	24.6600	24.6600	+48.197%	3	464	-40.673%
2025-12-31	16.3500	16.6400	16.3500	16.6400	-16.800%	2	465	-12.079%
2025-12-22	20.0000	20.0000	20.0000	20.0000	+22.699%	10	465	-26.850%
2025-12-18	16.3000	16.3000	16.3000	16.3000	+12.027%	1	465	-10.245%
2025-12-17	16.9500	16.9500	14.5000	14.5500	-1.020%	20	466	+0.550%
2025-12-16	15.5500	15.5500	14.2500	14.7000	-9.259%	27	470	-0.476%
2025-12-15	18.7000	18.7000	16.2000	16.2000	-18.634%	33	461	-9.691%
2025-12-12	20.4200	20.4200	19.9100	19.9100	-6.306%	2	462	-26.519%
2025-12-11	21.0000	21.3000	21.0000	21.2500	-8.207%	3	461	-31.153%
2025-12-10	23.7000	23.7000	23.1500	23.1500	+0.871%	4	461	-36.803%
2025-12-04	22.9500	22.9500	22.9500	22.9500	-1.923%	15	461	-36.253%
2025-12-03	23.0000	23.4000	23.0000	23.4000	-0.679%	6	461	-37.479%
2025-12-02	26.0000	26.0000	23.5600	23.5600	-10.758%	7	464	-37.903%
2025-12-01	26.5000	26.5000	26.4000	26.4000	-4.968%	8	463	-44.583%
2025-11-28	30.4500	30.4500	27.0200	27.7800	+4.436%	4	468	-47.336%
2025-11-25	25.5000	26.7000	25.5000	26.6000	-4.144%	11	470	-45.000%
2025-11-24	27.7500	27.7500	27.7500	27.7500	+6.322%	20	470	-47.279%
2025-11-19	26.3500	26.3500	26.0500	26.1000	-5.708%	22	479	-43.946%
2025-11-14	28.0000	28.0000	27.6800	27.6800	-4.552%	2	490	-47.146%
2025-11-13	29.0000	29.0000	29.0000	29.0000	-13.433%	1	491	-49.552%
2025-11-12	33.5000	33.5000	33.5000	33.5000	-5.099%	15	491	-56.328%
2025-11-11	35.3000	35.3000	35.3000	35.3000	-8.431%	5	506	-58.555%
2025-11-07	37.6000	38.5500	37.6000	38.5500	-21.310%	4	511	-62.049%
2025-11-06	48.9900	48.9900	48.9900	48.9900	+6.802%	1	515	-70.137%
2025-11-04	42.7400	45.8700	42.7400	45.8700	+11.335%	2	516	-68.106%
2025-10-24	41.0000	41.2000	40.9500	41.2000	+23.353%	72	518	-64.490%
2025-10-23	33.4000	33.4000	33.4000	33.4000	+15.172%	1	518	-56.198%
2025-10-22	29.0000	29.0000	29.0000	29.0000	-31.765%	1	517	-49.552%
2025-10-16	42.5000	42.5000	42.5000	42.5000	-15.254%	1	518	-65.576%
2025-10-15	50.1700	50.1700	50.1500	50.1500	+7.618%	8	519	-70.828%
2025-10-14	43.0000	46.6000	43.0000	46.6000	+5.430%	220	522	-68.605%
2025-10-13	44.2000	44.2000	44.2000	44.2000	+1.679%	100	658	-66.900%
2025-10-10	43.3300	43.4700	43.3300	43.4700	+5.000%	40	758	-66.345%
2025-10-09	42.0000	42.0500	41.4000	41.4000	+9.669%	33	798	-64.662%
2025-10-08	37.9500	38.0500	37.7500	37.7500	-6.905%	142	799	-61.245%
2025-10-07	35.9800	40.5500	35.9800	40.5500	+11.005%	12	819	-63.921%
2025-10-06	36.0000	36.5300	36.0000	36.5300	+17.083%	2	826	-59.951%
2025-10-03	31.2000	31.2000	31.2000	31.2000	+13.372%	1	827	-53.109%
2025-10-02	27.5200	27.5200	27.5200	27.5200	+12.695%	1	826	-46.839%
2025-09-29	24.8500	24.8500	24.4200	24.4200	+8.053%	2	826	-40.090%
2025-09-26	22.6000	22.6000	22.6000	22.6000	-19.286%	5	827	-35.265%
2025-09-24	25.5000	28.0000	25.5000	28.0000	+30.233%	2	832	-47.750%
2025-09-23	22.5000	22.5000	21.5000	21.5000	-0.463%	21	832	-31.953%
2025-09-22	20.6000	21.6000	20.4500	21.6000	+18.356%	24	831	-32.269%
2025-09-19	18.1000	18.2500	18.1000	18.2500	+5.797%	16	828	-19.836%
2025-09-18	17.2500	17.2500	17.2500	17.2500	+10.224%	5	844	-15.188%
2025-09-17	15.6500	15.6500	15.6500	15.6500	-2.188%	10	844	-6.518%
2025-09-16	16.3700	16.3700	16.0000	16.0000	+6.242%	5	844	-8.563%
2025-09-15	15.0000	16.0000	15.0000	15.0600	+11.638%	15	849	-2.855%
2025-09-12	13.7500	14.3000	13.4900	13.4900	-3.297%	18	847	+8.451%
2025-09-11	13.7500	13.9500	13.7500	13.9500	+4.104%	25	834	+4.875%
2025-09-10	12.8000	13.4000	12.8000	13.4000	+18.062%	46	835	+9.179%
2025-09-09	10.5000	11.3500	10.5000	11.3500	+33.529%	73	790	+28.899%
2025-09-05	8.0500	8.6500	7.5000	8.5000	-1.734%	168	770	+72.118%
2025-09-04	8.6000	8.6500	8.6000	8.6500	-17.619%	30	774	+69.133%
2025-09-03	10.3500	10.5000	10.3500	10.5000	+24.260%	10	776	+39.333%
2025-09-02	8.4500	8.4500	8.4500	8.4500	-10.106%	3	776	+73.136%
2025-08-29	9.4000	9.4000	9.4000	9.4000	+27.891%	1	772	+55.638%
2025-08-28	7.3500	7.3500	7.3500	7.3500	+21.891%	3	772	+99.048%
2025-08-25	6.2000	6.2000	6.0300	6.0300	-1.792%	16	772	+142.620%
2025-08-22	4.7500	6.2000	4.7500	6.1400	+42.791%	36	756	+138.274%
2025-08-20	3.9300	4.3000	3.8900	4.3000	-26.496%	502	746	+240.233%
2025-08-18	4.6600	5.9500	4.6600	5.8500	+34.483%	7	943	+150.085%
2025-08-14	4.1000	4.3500	4.1000	4.3500	+10.969%	154	944	+236.322%
2025-08-13	3.9200	3.9200	3.9200	3.9200	+0.513%	4	944	+273.214%
2025-08-11	4.2000	4.2000	3.9000	3.9000	-4.878%	321	948	+275.128%
2025-08-08	4.0700	4.1000	4.0700	4.1000	+1.235%	6	946	+256.829%
2025-08-06	4.0500	4.0500	4.0500	4.0500	+26.563%	5	946	+261.235%
2025-07-29	3.2000	3.2000	2.8800	3.2000	-7.246%	89	951	+357.188%
2025-07-28	3.4500	3.4500	3.4500	3.4500	-4.167%	21	949	+324.058%
2025-07-25	3.6000	3.6000	3.6000	3.6000	-13.253%	19	930	+306.389%
2025-07-23	4.3000	4.3000	4.1500	4.1500	-3.488%	35	949	+252.530%
2025-07-22	4.3000	4.3000	4.3000	4.3000	-5.495%	5	937	+240.233%
2025-07-21	4.5500	4.5500	4.5500	4.5500	+30.000%	4	942	+221.538%
2025-07-18	3.8900	4.1600	3.4500	3.5000	-9.326%	374	946	+318.000%
2025-07-17	3.7000	3.8600	3.7000	3.8600	+15.916%	101	572	+279.016%
2025-07-16	3.5000	3.5000	3.3300	3.3300	+9.180%	40	473	+339.339%
2025-07-15	3.3500	3.3500	3.0500	3.0500	-1.613%	92	443	+379.672%
2025-07-14	4.0000	4.0000	3.0900	3.1000	+10.714%	18	353	+371.935%
2025-07-11	2.9100	2.9600	2.8000	2.8000	-13.846%	50	354	+422.500%
2025-07-10	3.0500	3.6000	3.0500	3.2500	+8.333%	173	324	+350.154%
2025-07-09	3.1000	3.2000	2.8200	3.0000	-4.762%	45	164	+387.667%
2025-07-08	3.6500	3.6500	3.0500	3.1500	-1.254%	140	163	+364.444%
2025-07-07	3.0500	3.4000	2.9500	3.1900	-5.900%	69	87	+358.621%
2025-07-03	3.3500	3.5000	3.3500	3.3900	+22.383%	22	1	+331.563%
2025-07-02	2.7700	2.7700	2.7700	2.7700	0.000%	1	0	+428.159%

.dark-mode .F9Y5G9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9Y5G9{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C32IREN Dec 18 2026 32.00 Call (IREN261218C00032000)option OPRA

IREN20261218C32
IREN Dec 18 2026 32.00 Call (IREN261218C00032000)
option OPRA