Dark

IREN20261218C37
IREN Dec 18 2026 37.00 Call (IREN261218C00037000)
option OPRA

EOD

Aug 20, 2026

11.95-1.646%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9300	11.9500	11.3800	11.9500	-1.646%	3	525	0.000%
2026-08-19	11.9800	12.1900	11.8500	12.1500	+2.532%	7	524	-1.646%
2026-08-18	12.9100	12.9100	11.6700	11.8500	-16.549%	10	525	+0.844%
2026-08-17	13.7500	15.0200	13.7500	14.2000	+3.650%	26	525	-15.845%
2026-08-14	14.7800	14.7800	13.7000	13.7000	-2.630%	8	507	-12.774%
2026-08-13	16.0000	16.0000	14.0200	14.0700	+9.922%	9	509	-15.068%
2026-08-12	12.8000	12.8000	12.8000	12.8000	+18.081%	4	505	-6.641%
2026-08-11	10.8500	10.8500	10.8400	10.8400	+3.633%	4	505	+10.240%
2026-08-10	11.2000	11.2500	10.4600	10.4600	-2.243%	19	506	+14.245%
2026-08-07	10.0000	10.7000	10.0000	10.7000	0.000%	6	505	+11.682%
2026-08-06	10.7000	10.7000	10.7000	10.7000	-12.079%	1	505	+11.682%
2026-08-05	12.1500	12.1700	12.1500	12.1700	+3.574%	2	505	-1.808%
2026-08-03	11.6300	11.7500	11.6300	11.7500	+14.971%	3	506	+1.702%
2026-07-31	10.2900	10.2900	9.3400	10.2200	-2.667%	26	509	+16.928%
2026-07-30	9.2000	10.9000	9.2000	10.5000	+33.588%	217	498	+13.810%
2026-07-29	8.2000	8.2000	7.0900	7.8600	-13.436%	38	353	+52.036%
2026-07-28	9.4000	9.5000	8.4000	9.0800	-16.081%	22	341	+31.608%
2026-07-27	9.8400	10.8500	9.8400	10.8200	-4.417%	29	325	+10.444%
2026-07-24	12.6000	12.6000	11.3200	11.3200	-20.839%	10	324	+5.565%
2026-07-22	15.1700	15.1700	14.3000	14.3000	-1.651%	8	323	-16.434%
2026-07-21	14.1500	15.0000	14.1500	14.5400	+3.488%	6	321	-17.813%
2026-07-20	11.5000	14.0500	11.3000	14.0500	+48.051%	32	320	-14.947%
2026-07-17	9.0000	9.6500	8.6000	9.4900	-6.502%	26	329	+25.922%
2026-07-16	10.5500	11.0000	9.6000	10.1500	-18.865%	53	341	+17.734%
2026-07-15	12.5100	12.5100	12.5100	12.5100	+3.388%	3	311	-4.476%
2026-07-14	12.1000	12.1000	12.1000	12.1000	-3.355%	1	313	-1.240%
2026-07-13	12.5400	12.5400	12.5000	12.5200	-12.386%	5	314	-4.553%
2026-07-10	14.2900	14.2900	14.2900	14.2900	-4.351%	2	310	-16.375%
2026-07-09	14.9400	14.9400	14.9400	14.9400	-0.994%	1	312	-20.013%
2026-07-08	14.3500	15.0900	14.3500	15.0900	+6.268%	3	312	-20.808%
2026-07-07	14.2000	14.2000	14.2000	14.2000	+16.298%	1	310	-15.845%
2026-07-02	12.3100	12.5800	12.1700	12.2100	-18.654%	14	305	-2.129%
2026-07-01	15.0100	15.0100	15.0100	15.0100	-13.237%	5	305	-20.386%
2026-06-30	17.3000	17.3000	17.3000	17.3000	+1.765%	10	303	-30.925%
2026-06-29	17.0000	17.0000	17.0000	17.0000	-7.609%	1	303	-29.706%
2026-06-26	18.4000	18.4000	18.4000	18.4000	-8.640%	1	303	-35.054%
2026-06-25	20.6300	20.6300	19.0000	20.1400	-3.498%	7	303	-40.665%
2026-06-24	20.8700	20.8700	20.8700	20.8700	-29.612%	1	309	-42.741%
2026-06-12	29.6500	29.6500	29.6500	29.6500	+12.738%	95	308	-59.696%
2026-06-11	26.3000	26.3000	26.3000	26.3000	+6.048%	1	308	-54.563%
2026-06-05	24.8000	24.8000	24.8000	24.8000	-20.077%	1	308	-51.815%
2026-06-04	30.9500	31.0300	30.9500	31.0300	-12.592%	25	308	-61.489%
2026-06-03	35.5000	35.5000	35.5000	35.5000	-3.794%	2	333	-66.338%
2026-06-02	37.0000	37.0000	36.9000	36.9000	+4.562%	2	335	-67.615%
2026-06-01	33.7500	35.2900	33.7500	35.2900	+7.297%	2	336	-66.138%
2026-05-29	32.8900	32.8900	32.8900	32.8900	+20.742%	10	338	-63.667%
2026-05-21	25.4300	27.2400	25.4300	27.2400	+15.522%	4	348	-56.131%
2026-05-20	23.0200	23.5800	23.0200	23.5800	+17.841%	2	348	-49.321%
2026-05-19	19.4200	20.0100	19.3600	20.0100	-2.770%	5	343	-40.280%
2026-05-18	20.6300	20.6300	20.5800	20.5800	-16.239%	2	343	-41.934%
2026-05-15	24.5700	24.5700	24.5700	24.5700	-14.747%	1	343	-51.363%
2026-05-14	25.0000	28.8200	25.0000	28.8200	+10.761%	4	341	-58.536%
2026-05-13	25.5100	26.0200	25.5100	26.0200	-11.946%	2	341	-54.074%
2026-05-11	29.5500	29.5500	29.5500	29.5500	-3.589%	1	341	-59.560%
2026-05-08	29.3400	30.6500	29.3400	30.6500	+3.373%	11	340	-61.011%
2026-05-06	26.4500	30.3300	26.4500	29.6500	+18.127%	3	346	-59.696%
2026-05-05	22.2700	25.3600	22.2700	25.1000	+14.091%	33	347	-52.390%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+26.437%	1	356	-45.682%
2026-04-30	17.4000	17.4000	17.4000	17.4000	+5.455%	5	357	-31.322%
2026-04-29	16.5000	16.5000	16.5000	16.5000	-10.811%	1	352	-27.576%
2026-04-28	18.5000	18.5000	18.5000	18.5000	-8.552%	2	352	-35.405%
2026-04-27	20.6000	20.6000	20.2300	20.2300	-13.176%	25	350	-40.929%
2026-04-23	23.3000	23.3000	23.3000	23.3000	+21.354%	1	325	-48.712%
2026-04-22	19.2000	19.2000	19.2000	19.2000	-1.589%	1	326	-37.760%
2026-04-17	19.6100	19.6100	19.5000	19.5100	+6.904%	7	326	-38.749%
2026-04-16	18.2900	18.2900	18.2500	18.2500	-1.245%	5	330	-34.521%
2026-04-15	18.4800	18.4800	18.4800	18.4800	-1.702%	2	335	-35.335%
2026-04-14	18.3300	18.8000	18.3300	18.8000	+39.053%	12	337	-36.436%
2026-04-10	13.5200	13.5200	13.5200	13.5200	+16.552%	3	337	-11.612%
2026-04-09	11.6000	11.6000	11.6000	11.6000	-1.277%	5	340	+3.017%
2026-04-08	11.6500	11.7500	11.6300	11.7500	+13.527%	10	335	+1.702%
2026-04-06	10.7500	10.7500	10.3500	10.3500	-6.335%	3	345	+15.459%
2026-04-02	11.0500	11.0500	11.0500	11.0500	+3.175%	2	343	+8.145%
2026-04-01	11.0000	11.0000	10.7100	10.7100	+5.935%	18	343	+11.578%
2026-03-31	9.7000	10.1100	9.7000	10.1100	+16.207%	19	342	+18.200%
2026-03-30	11.0600	11.0600	8.7000	8.7000	-20.909%	13	339	+37.356%
2026-03-27	11.9800	11.9800	11.0000	11.0000	-18.519%	7	340	+8.636%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-24.665%	25	336	-11.481%
2026-03-17	18.1000	18.1000	17.9200	17.9200	-2.077%	2	311	-33.315%
2026-03-16	18.2000	18.3000	18.2000	18.3000	+11.995%	6	311	-34.699%
2026-03-11	15.7500	16.9000	15.7500	16.3400	+9.006%	7	316	-26.867%
2026-03-10	14.9900	14.9900	14.9900	14.9900	+13.132%	1	323	-20.280%
2026-03-09	13.7900	13.8000	13.2500	13.2500	-5.357%	3	324	-9.811%
2026-03-06	14.8000	15.1000	14.0000	14.0000	-9.677%	9	325	-14.643%
2026-03-05	16.0900	16.0900	15.5000	15.5000	+3.059%	10	326	-22.903%
2026-03-03	14.5400	15.5500	14.5400	15.0400	-4.204%	3	318	-20.545%
2026-03-02	15.7000	15.7000	15.7000	15.7000	-4.151%	1	318	-23.885%
2026-02-27	17.1200	17.1200	16.3800	16.3800	-10.590%	20	318	-27.045%
2026-02-26	18.9000	18.9000	18.3200	18.3200	-5.664%	26	330	-34.771%
2026-02-25	19.9200	19.9200	19.4200	19.4200	+9.966%	6	310	-38.465%
2026-02-23	14.9000	17.6600	14.9000	17.6600	-1.616%	32	310	-32.333%
2026-02-13	17.9500	17.9500	17.9500	17.9500	+5.588%	1	295	-33.426%
2026-02-12	17.0000	17.0000	17.0000	17.0000	-6.849%	4	295	-29.706%
2026-02-11	18.2500	18.2500	18.2500	18.2500	-11.921%	1	295	-34.521%
2026-02-10	20.7200	20.7200	20.7200	20.7200	+8.995%	2	294	-42.326%
2026-02-06	16.7200	19.3300	16.7000	19.0100	-27.221%	4	292	-37.138%
2026-02-03	27.4700	27.4700	26.1200	26.1200	+2.592%	20	290	-54.250%
2026-02-02	24.3000	25.4600	24.3000	25.4600	-5.494%	3	301	-53.064%
2026-01-30	26.9400	26.9400	26.9400	26.9400	-14.476%	10	302	-55.642%
2026-01-29	31.5000	31.5000	31.5000	31.5000	-6.026%	1	292	-62.063%
2026-01-28	33.5200	33.5200	33.5200	33.5200	+15.786%	2	292	-64.350%
2026-01-27	27.0000	28.9500	27.0000	28.9500	+9.040%	34	290	-58.722%
2026-01-26	26.5500	26.5500	26.5500	26.5500	-9.231%	1	318	-54.991%
2026-01-23	25.6500	29.2500	25.6500	29.2500	-5.186%	11	317	-59.145%
2026-01-16	29.4000	30.8500	29.4000	30.8500	+13.004%	11	318	-61.264%
2026-01-15	26.8000	27.3000	26.8000	27.3000	+6.308%	2	318	-56.227%
2026-01-13	25.0000	25.6800	24.1500	25.6800	+23.165%	6	318	-53.466%
2026-01-09	21.9100	21.9100	20.8500	20.8500	+6.923%	3	320	-42.686%
2026-01-07	19.5000	19.5000	19.5000	19.5000	-4.130%	2	319	-38.718%
2026-01-06	20.3400	20.3400	20.3400	20.3400	-8.830%	10	320	-41.249%
2026-01-05	19.3000	22.3100	19.3000	22.3100	+28.960%	3	310	-46.437%
2026-01-02	17.3000	17.3000	17.3000	17.3000	+15.333%	1	312	-30.925%
2025-12-31	13.8900	15.0000	13.7500	15.0000	+2.249%	112	319	-20.333%
2025-12-30	14.6000	14.6700	14.6000	14.6700	-16.171%	100	319	-18.541%
2025-12-26	17.2500	17.6000	17.2500	17.5000	-6.567%	5	319	-31.714%
2025-12-22	17.3000	18.7300	17.3000	18.7300	+10.501%	4	325	-36.199%
2025-12-19	16.6700	16.9500	16.6700	16.9500	+16.897%	3	325	-29.499%
2025-12-18	14.8000	14.8000	14.5000	14.5000	+7.090%	4	324	-17.586%
2025-12-17	14.6000	14.6000	13.1000	13.5400	-7.514%	8	322	-11.743%
2025-12-16	14.1500	14.6400	13.0200	14.6400	+1.667%	78	320	-18.374%
2025-12-15	18.7000	18.7000	14.4000	14.4000	-28.713%	125	315	-17.014%
2025-12-11	19.6000	20.2000	19.0000	20.2000	-3.810%	18	203	-40.842%
2025-12-10	21.0000	21.0000	21.0000	21.0000	-13.402%	1	185	-43.095%
2025-12-09	24.4000	24.4000	24.2500	24.2500	+9.977%	26	184	-50.722%
2025-12-08	21.7500	22.1500	21.7500	22.0500	-4.752%	4	184	-45.805%
2025-12-04	23.2000	23.2000	23.1500	23.1500	+6.584%	2	186	-48.380%
2025-12-03	22.5000	22.5000	21.7200	21.7200	-9.876%	3	187	-44.982%
2025-12-01	24.1000	24.1000	24.1000	24.1000	-8.365%	1	188	-50.415%
2025-11-26	26.4000	26.4000	26.3000	26.3000	+1.741%	2	187	-54.563%
2025-11-24	25.9000	25.9000	25.8500	25.8500	-4.259%	2	187	-53.772%
2025-11-20	27.0000	27.0000	27.0000	27.0000	+10.883%	1	188	-55.741%
2025-11-19	24.3000	24.3500	24.3000	24.3500	-8.630%	2	187	-50.924%
2025-11-18	26.6500	26.6500	26.6500	26.6500	+1.912%	1	187	-55.159%
2025-11-17	26.5500	26.5500	26.1500	26.1500	-21.940%	15	187	-54.302%
2025-11-12	33.5000	33.5000	33.5000	33.5000	-14.256%	1	177	-64.328%
2025-11-10	40.0000	40.0000	39.0700	39.0700	-12.024%	7	177	-69.414%
2025-11-06	44.4100	44.4100	44.4100	44.4100	-11.797%	5	170	-73.092%
2025-11-05	47.0400	50.3500	47.0400	50.3500	+20.224%	6	171	-76.266%
2025-11-03	46.2600	46.2600	41.8800	41.8800	+8.497%	42	185	-71.466%
2025-10-24	38.6000	38.6000	38.6000	38.6000	+35.439%	1	185	-69.041%
2025-10-22	28.5000	28.5000	28.5000	28.5000	-35.227%	5	186	-58.070%
2025-10-15	44.0000	44.0000	44.0000	44.0000	+7.004%	1	186	-72.841%
2025-10-13	41.1200	41.1200	41.1200	41.1200	+13.748%	2	187	-70.939%
2025-10-07	36.1500	36.1500	36.1500	36.1500	+8.526%	1	187	-66.943%
2025-10-06	33.4000	33.4000	32.8500	33.3100	+31.400%	7	186	-64.125%
2025-10-02	25.3500	25.3500	25.3500	25.3500	-0.588%	2	191	-52.860%
2025-09-30	25.1500	25.5000	25.1500	25.5000	+6.695%	7	191	-53.137%
2025-09-25	24.9500	26.6000	23.9000	23.9000	-3.629%	126	187	-50.000%
2025-09-24	24.7000	24.8000	24.7000	24.8000	+22.772%	29	63	-51.815%
2025-09-23	20.2000	20.2000	20.2000	20.2000	+15.429%	1	38	-40.842%
2025-09-22	17.5000	17.5000	17.5000	17.5000	0.000%	3	38	-31.714%
2025-09-19	16.2000	17.5000	16.2000	17.5000	+16.279%	3	40	-31.714%
2025-09-18	15.1500	15.1500	14.7000	15.0500	+7.423%	30	41	-20.598%
2025-09-17	14.0100	14.0100	14.0100	14.0100	-3.711%	3	33	-14.704%
2025-09-16	14.5500	14.5500	14.5500	14.5500	+3.191%	1	31	-17.869%
2025-09-15	14.1000	14.1000	14.1000	14.1000	+18.289%	1	31	-15.248%
2025-09-11	12.0000	12.0000	11.9200	11.9200	+2.582%	6	30	+0.252%
2025-09-10	11.6200	11.6200	11.6200	11.6200	+15.852%	1	29	+2.840%
2025-09-09	9.5000	10.0300	9.5000	10.0300	+9.259%	3	28	+19.143%
2025-09-02	9.1800	9.1800	9.1800	9.1800	+18.912%	1	28	+30.174%
2025-08-29	7.7200	7.7200	7.7200	7.7200	+28.667%	23	4	+54.793%
2025-08-28	5.9500	6.0000	5.9000	6.0000	+44.578%	4	4	+99.167%
2025-08-20	3.1000	4.1500	3.1000	4.1500	0.000%	4	0	+187.952%

.dark-mode .D2D2Kl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D2D2Kl{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C37IREN Dec 18 2026 37.00 Call (IREN261218C00037000)option OPRA

IREN20261218C37
IREN Dec 18 2026 37.00 Call (IREN261218C00037000)
option OPRA