Dark

IREN20261218C40
IREN Dec 18 2026 40.00 Call (IREN261218C00040000)
option OPRA

EOD

Jul 1, 2026

14.25-14.671%(-2.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.4900	14.7300	14.2500	14.2500	-14.671%	22	864	0.000%
2026-06-30	15.3600	16.7000	15.3600	16.7000	0.000%	45	862	-14.671%
2026-06-29	18.0000	18.0000	15.3000	16.7000	-2.907%	229	874	-14.671%
2026-06-26	16.5800	17.2000	16.5800	17.2000	-0.578%	4	693	-17.151%
2026-06-25	17.3000	17.3000	17.3000	17.3000	-19.197%	2	693	-17.630%
2026-06-24	21.0000	21.4800	20.8300	21.4100	-7.075%	51	695	-33.442%
2026-06-23	23.8600	23.8600	23.0400	23.0400	-16.218%	2	722	-38.151%
2026-06-18	27.4100	27.5000	27.4100	27.5000	-2.793%	6	723	-48.182%
2026-06-15	28.8500	29.3400	28.2900	28.2900	-3.644%	6	723	-49.629%
2026-06-12	29.6000	29.6000	29.3600	29.3600	+16.972%	31	724	-51.465%
2026-06-11	23.6500	25.1600	23.6500	25.1000	+14.091%	8	728	-43.227%
2026-06-10	24.1300	24.1300	22.0000	22.0000	-4.555%	3	732	-35.227%
2026-06-09	29.0000	29.0000	23.0500	23.0500	-14.439%	16	734	-38.178%
2026-06-08	24.9500	27.8500	24.9500	26.9400	+8.410%	8	734	-47.105%
2026-06-05	25.7400	25.7400	24.8500	24.8500	-17.387%	3	732	-42.656%
2026-06-04	30.0500	30.1000	30.0200	30.0800	-12.150%	20	731	-52.626%
2026-06-03	35.2400	35.2400	34.2400	34.2400	-3.820%	7	729	-58.382%
2026-06-02	35.6000	35.6000	35.6000	35.6000	+6.396%	1	730	-59.972%
2026-06-01	29.7600	33.4600	29.6800	33.4600	+6.935%	5	730	-57.412%
2026-05-29	31.2900	31.2900	31.2900	31.2900	-5.582%	1	732	-54.458%
2026-05-28	33.1400	33.1400	33.1400	33.1400	-6.119%	2	732	-57.001%
2026-05-27	29.1100	35.3000	29.1100	35.3000	+22.230%	42	732	-59.632%
2026-05-26	28.0000	28.8800	28.0000	28.8800	+13.255%	6	747	-50.658%
2026-05-22	25.5000	25.5000	25.5000	25.5000	-2.149%	2	747	-44.118%
2026-05-21	25.5000	26.0600	25.5000	26.0600	+18.186%	3	745	-45.318%
2026-05-20	22.2000	22.2000	22.0500	22.0500	+18.104%	2	745	-35.374%
2026-05-19	17.0000	18.6700	17.0000	18.6700	-4.010%	2	747	-23.674%
2026-05-18	20.0400	20.0400	19.4500	19.4500	-15.618%	12	747	-26.735%
2026-05-15	23.0000	23.0500	23.0000	23.0500	-13.993%	2	747	-38.178%
2026-05-14	27.0300	27.0300	26.5700	26.8000	+11.435%	7	747	-46.828%
2026-05-13	23.4300	24.1200	23.3000	24.0500	-3.800%	54	732	-40.748%
2026-05-12	25.2500	25.2500	22.6000	25.0000	-15.082%	6	732	-43.000%
2026-05-11	24.5000	29.4400	24.5000	29.4400	+1.833%	6	732	-51.596%
2026-05-08	29.3000	30.0000	27.1200	28.9100	+12.490%	16	734	-50.709%
2026-05-07	27.5500	29.7000	25.7000	25.7000	-10.422%	49	744	-44.553%
2026-05-06	26.5000	28.9200	25.7700	28.6900	+23.345%	44	742	-50.331%
2026-05-05	21.1600	24.0000	21.1000	23.2600	+23.395%	7	730	-38.736%
2026-05-04	19.9000	20.1000	18.8500	18.8500	+14.590%	13	736	-24.403%
2026-05-01	16.8000	18.0000	16.4500	16.4500	+13.058%	12	744	-13.374%
2026-04-29	14.5000	14.9900	14.5000	14.5500	-7.911%	7	744	-2.062%
2026-04-28	16.1800	16.2500	15.8000	15.8000	-15.733%	6	750	-9.810%
2026-04-27	19.0500	19.0500	18.7500	18.7500	-13.991%	5	748	-24.000%
2026-04-24	21.3000	21.8000	20.9000	21.8000	+3.810%	15	747	-34.633%
2026-04-23	20.0000	22.5200	20.0000	21.0000	+16.667%	10	755	-32.143%
2026-04-22	18.0000	18.0000	18.0000	18.0000	+12.853%	1	762	-20.833%
2026-04-21	18.0400	18.0400	15.9500	15.9500	-14.016%	56	819	-10.658%
2026-04-20	18.1500	19.0500	17.5000	18.5500	+2.770%	71	819	-23.181%
2026-04-17	18.1800	18.4000	17.9000	18.0500	+0.278%	10	866	-21.053%
2026-04-16	18.0600	18.0600	16.7500	18.0000	+3.567%	35	862	-20.833%
2026-04-15	17.7000	17.9500	17.3500	17.3800	+0.754%	81	885	-18.009%
2026-04-14	16.0000	18.0000	16.0000	17.2500	+18.475%	98	946	-17.391%
2026-04-13	13.1000	14.6600	13.1000	14.5600	+16.948%	19	985	-2.129%
2026-04-10	11.2800	13.1300	11.2800	12.4500	+15.065%	226	987	+14.458%
2026-04-09	10.2500	11.2200	9.8000	10.8200	+3.939%	113	786	+31.701%
2026-04-08	11.4800	11.4800	10.1500	10.4100	+6.224%	25	796	+36.888%
2026-04-07	9.1000	9.8000	9.1000	9.8000	-0.508%	18	804	+45.408%
2026-04-06	9.7400	9.9100	9.7400	9.8500	+1.546%	22	813	+44.670%
2026-04-02	8.6900	9.7000	8.6900	9.7000	-2.316%	34	796	+46.907%
2026-04-01	9.9300	9.9300	9.9300	9.9300	+6.203%	8	796	+43.505%
2026-03-31	8.5900	9.3500	8.4000	9.3500	+20.645%	9	796	+52.406%
2026-03-30	10.0000	10.0000	7.7500	7.7500	-21.717%	22	789	+83.871%
2026-03-27	11.4300	11.4300	9.9000	9.9000	-15.745%	82	796	+43.939%
2026-03-26	13.3400	13.3400	11.7500	11.7500	-16.667%	141	788	+21.277%
2026-03-25	13.8500	14.1000	13.8500	14.1000	-1.053%	2	773	+1.064%
2026-03-24	15.3500	15.3500	14.0800	14.2500	-3.193%	40	772	0.000%
2026-03-23	15.0000	16.5900	14.7100	14.7200	+7.132%	25	746	-3.193%
2026-03-20	14.0000	14.0000	13.7400	13.7400	-1.435%	9	753	+3.712%
2026-03-19	13.8200	14.2300	13.8200	13.9400	-12.875%	32	756	+2.224%
2026-03-18	15.1500	16.0000	15.0000	16.0000	-4.363%	8	784	-10.938%
2026-03-17	16.7300	16.7300	16.7300	16.7300	-1.181%	5	784	-14.824%
2026-03-16	16.8300	16.9300	16.7000	16.9300	+11.749%	4	779	-15.830%
2026-03-13	16.0200	16.6900	15.1500	15.1500	+1.815%	63	780	-5.941%
2026-03-12	13.8500	14.8800	13.8300	14.8800	+0.881%	8	841	-4.234%
2026-03-11	14.1500	15.9000	14.1500	14.7500	+9.259%	73	842	-3.390%
2026-03-10	13.5600	14.0000	13.5000	13.5000	+7.143%	7	841	+5.556%
2026-03-09	12.6000	12.6000	12.6000	12.6000	+0.800%	1	834	+13.095%
2026-03-06	13.7200	13.7200	12.4000	12.5000	-14.207%	29	847	+14.000%
2026-03-05	15.1000	15.1000	13.8500	14.5700	-16.743%	30	840	-2.196%
2026-03-04	15.7900	17.5000	15.7900	17.5000	+25.000%	3	845	-18.571%
2026-03-03	14.4400	14.8500	13.9500	14.0000	-10.256%	31	847	+1.786%
2026-03-02	14.3200	15.6000	14.3200	15.6000	+5.051%	3	821	-8.654%
2026-02-27	15.2400	15.2400	14.5500	14.8500	-11.974%	37	818	-4.040%
2026-02-26	17.8000	18.0000	16.8700	16.8700	-6.796%	24	804	-15.531%
2026-02-25	18.6000	18.6000	18.1000	18.1000	+0.556%	3	824	-21.271%
2026-02-24	15.8400	18.0000	15.8400	18.0000	+11.455%	15	824	-20.833%
2026-02-23	15.0000	16.1500	15.0000	16.1500	+7.882%	23	837	-11.765%
2026-02-20	17.1500	17.1500	14.9700	14.9700	-11.420%	31	832	-4.810%
2026-02-19	15.9500	16.9000	15.9500	16.9000	-2.029%	3	834	-15.680%
2026-02-18	17.5000	17.5000	15.7500	17.2500	+10.861%	3	833	-17.391%
2026-02-17	15.2000	15.5600	15.2000	15.5600	-7.104%	7	832	-8.419%
2026-02-13	16.5000	17.3600	16.5000	16.7500	-1.180%	108	931	-14.925%
2026-02-12	16.3000	16.9500	16.0000	16.9500	-0.294%	8	931	-15.929%
2026-02-11	18.4500	18.4500	15.1500	17.0000	-11.642%	16	938	-16.176%
2026-02-10	19.5000	19.5000	19.2400	19.2400	-3.848%	11	943	-25.936%
2026-02-09	17.5600	20.0100	17.5600	20.0100	+12.606%	10	933	-28.786%
2026-02-06	14.5000	18.7500	13.6700	17.7700	+11.761%	189	933	-19.809%
2026-02-05	18.0000	18.0000	15.9000	15.9000	-16.316%	211	961	-10.377%
2026-02-04	21.3000	21.3000	19.0000	19.0000	-24.000%	5	858	-25.000%
2026-02-03	25.7700	25.7700	25.0000	25.0000	+2.333%	2	862	-43.000%
2026-02-02	21.9000	24.4300	21.9000	24.4300	-7.110%	24	863	-41.670%
2026-01-30	27.9000	27.9000	26.3000	26.3000	-11.149%	12	873	-45.817%
2026-01-29	29.3500	29.6000	29.3500	29.6000	-10.439%	2	875	-51.858%
2026-01-28	31.8700	33.0500	31.8700	33.0500	+9.256%	73	877	-56.884%
2026-01-27	29.0000	30.2500	29.0000	30.2500	+22.668%	2	926	-52.893%
2026-01-26	29.4500	29.4500	24.6600	24.6600	-14.405%	6	928	-42.214%
2026-01-23	23.2600	28.8100	23.2600	28.8100	+15.703%	3	926	-50.538%
2026-01-22	26.5000	26.5000	24.4000	24.9000	-9.290%	25	928	-42.771%
2026-01-21	25.0000	27.4500	22.0000	27.4500	+0.919%	33	938	-48.087%
2026-01-20	26.0000	28.2800	26.0000	27.2000	-7.953%	13	907	-47.610%
2026-01-16	25.9300	29.5700	25.9300	29.5500	+25.745%	56	927	-51.777%
2026-01-15	23.4500	23.5000	23.4500	23.5000	-3.885%	51	927	-39.362%
2026-01-14	25.0000	25.0000	24.4500	24.4500	+1.579%	5	928	-41.718%
2026-01-13	23.5000	24.0700	22.9500	24.0700	+2.208%	24	932	-40.798%
2026-01-12	21.7100	23.5500	20.0000	23.5500	+17.750%	12	932	-39.490%
2026-01-09	19.9700	21.7500	19.9700	20.0000	+6.553%	13	942	-28.750%
2026-01-08	18.8000	20.2000	18.7700	18.7700	+0.914%	20	945	-24.081%
2026-01-07	19.3000	19.3000	18.4700	18.6000	-0.535%	9	957	-23.387%
2026-01-06	20.0000	20.0000	17.5000	18.7000	-11.164%	18	964	-23.797%
2026-01-05	18.5000	21.0500	18.2000	21.0500	+29.778%	33	964	-32.304%
2026-01-02	14.0700	16.2200	14.0700	16.2200	+21.955%	19	974	-12.145%
2025-12-31	13.4100	13.4100	13.3000	13.3000	-5.000%	43	977	+7.143%
2025-12-30	14.0000	14.0000	14.0000	14.0000	-6.667%	43	977	+1.786%
2025-12-29	14.9300	17.2000	14.9300	15.0000	-6.774%	46	1,012	-5.000%
2025-12-26	16.4500	17.4500	15.4700	16.0900	-2.485%	411	1,033	-11.436%
2025-12-24	16.9200	16.9200	16.5000	16.5000	-6.990%	21	1,221	-13.636%
2025-12-23	17.2000	17.9500	17.0500	17.7400	+3.020%	20	1,221	-19.673%
2025-12-22	17.5000	17.5000	16.7500	17.2200	+7.625%	16	1,219	-17.247%
2025-12-19	14.7500	16.0000	14.4000	16.0000	+23.648%	170	1,220	-10.938%
2025-12-18	13.0500	14.0000	12.9400	12.9400	+5.032%	217	1,194	+10.124%
2025-12-17	15.0000	15.0000	12.3200	12.3200	-9.077%	226	982	+15.666%
2025-12-16	13.7000	13.7500	12.0000	13.5500	-4.577%	326	769	+5.166%
2025-12-15	15.7000	15.7000	14.0000	14.2000	-14.715%	51	813	+0.352%
2025-12-12	19.5000	19.5000	16.5000	16.6500	-13.371%	30	816	-14.414%
2025-12-11	18.0000	19.2200	18.0000	19.2200	-4.092%	6	786	-25.858%
2025-12-10	20.6500	21.0000	20.0000	20.0400	-10.576%	20	780	-28.892%
2025-12-09	22.5500	23.3000	21.0000	22.4100	+4.720%	28	760	-36.412%
2025-12-08	20.9500	21.4000	19.4500	21.4000	+3.934%	29	772	-33.411%
2025-12-05	21.0000	21.0000	20.4000	20.5900	-6.409%	13	775	-30.792%
2025-12-04	20.9000	22.0500	20.8000	22.0000	+8.374%	23	782	-35.227%
2025-12-03	19.7500	20.3000	19.4000	20.3000	+7.124%	14	761	-29.803%
2025-12-02	22.6400	22.6400	18.9500	18.9500	-17.930%	20	765	-24.802%
2025-12-01	23.0900	23.0900	23.0900	23.0900	-4.979%	1	755	-38.285%
2025-11-28	24.3000	24.3000	24.3000	24.3000	-3.762%	1	755	-41.358%
2025-11-26	25.5000	25.5000	24.1300	25.2500	+6.271%	10	753	-43.564%
2025-11-25	22.5500	24.1000	22.5500	23.7600	-4.000%	11	753	-40.025%
2025-11-24	23.7000	24.8000	23.7000	24.7500	+20.732%	22	746	-42.424%
2025-11-21	19.3500	21.0000	18.9000	20.5000	-12.243%	103	736	-30.488%
2025-11-20	27.7500	28.8300	23.3600	23.3600	+5.701%	13	655	-38.998%
2025-11-19	26.3000	26.3000	22.1000	22.1000	-16.509%	17	644	-35.520%
2025-11-18	25.8000	26.4700	25.4000	26.4700	+3.804%	7	634	-46.165%
2025-11-17	24.3000	25.5000	24.3000	25.5000	-4.279%	4	630	-44.118%
2025-11-14	25.3100	26.6400	25.3100	26.6400	+2.462%	3	632	-46.509%
2025-11-13	27.5000	27.5000	26.0000	26.0000	-16.800%	8	632	-45.192%
2025-11-12	30.0000	31.2500	30.0000	31.2500	-15.768%	13	624	-54.400%
2025-11-10	36.7700	37.4000	36.7700	37.1000	+4.507%	3	633	-61.590%
2025-11-07	35.5000	35.5000	35.5000	35.5000	-18.764%	2	631	-59.859%
2025-11-06	43.7000	43.7000	43.7000	43.7000	-8.000%	8	633	-67.391%
2025-11-05	45.0000	47.5000	44.5000	47.5000	+13.095%	9	641	-70.000%
2025-11-04	42.0000	42.0000	42.0000	42.0000	-2.800%	1	648	-66.071%
2025-11-03	46.0000	47.0000	39.1000	43.2100	+25.977%	54	636	-67.022%
2025-10-30	34.3000	34.3000	34.3000	34.3000	-7.297%	7	636	-58.455%
2025-10-29	36.5000	37.0000	36.5000	37.0000	-3.268%	2	636	-61.486%
2025-10-28	39.0000	39.0000	38.2500	38.2500	-6.707%	4	636	-62.745%
2025-10-27	41.0000	41.0000	41.0000	41.0000	+7.612%	1	635	-65.244%
2025-10-24	37.2500	38.1000	37.2500	38.1000	+14.174%	3	635	-62.598%
2025-10-23	33.4900	33.4900	33.3700	33.3700	+13.388%	2	637	-57.297%
2025-10-22	29.7700	29.7700	29.4300	29.4300	-2.582%	3	635	-51.580%
2025-10-21	32.5000	32.5000	29.7200	30.2100	-18.899%	7	638	-52.830%
2025-10-20	36.8600	37.2500	36.8600	37.2500	+2.055%	6	639	-61.745%
2025-10-17	36.5000	36.5000	36.5000	36.5000	-3.947%	2	635	-60.959%
2025-10-16	40.4400	40.4400	38.0000	38.0000	-12.644%	85	633	-62.500%
2025-10-15	46.1000	46.1000	43.5000	43.5000	-4.164%	2	632	-67.241%
2025-10-14	46.4500	46.5000	45.3900	45.3900	+12.630%	22	630	-68.605%
2025-10-13	40.0000	41.1500	39.6300	40.3000	+13.521%	7	649	-64.640%
2025-10-10	43.5500	43.5500	35.5000	35.5000	-5.985%	15	654	-59.859%
2025-10-09	38.5000	39.5000	37.0300	37.7600	+4.166%	28	665	-62.262%
2025-10-08	34.5000	36.2500	33.0000	36.2500	-3.333%	5	681	-60.690%
2025-10-07	34.1500	38.2500	32.6900	37.5000	+12.782%	92	680	-62.000%
2025-10-06	31.8000	33.2500	31.5000	33.2500	+25.472%	4	678	-57.143%
2025-10-03	26.4500	28.5000	26.4500	26.5000	+7.505%	35	679	-46.226%
2025-10-02	25.1000	25.2000	24.5000	24.6500	+3.354%	4	694	-42.191%
2025-10-01	25.0000	25.0000	23.8500	23.8500	-2.254%	4	694	-40.252%
2025-09-30	24.2500	24.4000	23.5500	24.4000	+3.609%	29	698	-41.598%
2025-09-29	21.7900	23.5500	21.6900	23.5500	+17.750%	26	699	-39.490%
2025-09-26	20.5000	20.9500	19.5500	20.0000	-18.367%	7	686	-28.750%
2025-09-25	23.0000	25.6500	23.0000	24.5000	-2.196%	171	681	-41.837%
2025-09-24	20.5000	25.2500	20.5000	25.0500	+34.895%	148	525	-43.114%
2025-09-23	20.4000	20.4000	17.3500	18.5700	-0.960%	10	541	-23.263%
2025-09-22	17.3000	18.7500	16.7000	18.7500	+17.188%	47	542	-24.000%
2025-09-19	15.3000	16.8000	15.3000	16.0000	+12.676%	26	562	-10.938%
2025-09-18	14.8200	14.8200	14.2000	14.2000	+9.231%	60	581	+0.352%
2025-09-17	13.0500	13.3000	13.0000	13.0000	-3.704%	56	530	+9.615%
2025-09-16	13.4500	14.0000	13.4500	13.5000	0.000%	53	566	+5.556%
2025-09-15	12.3000	13.5500	12.3000	13.5000	+22.727%	27	565	+5.556%
2025-09-12	11.5000	11.5000	11.0000	11.0000	+0.457%	13	587	+29.545%
2025-09-11	10.8000	11.1200	10.8000	10.9500	-1.794%	138	584	+30.137%
2025-09-10	9.5500	11.1500	9.5500	11.1500	+22.527%	155	659	+27.803%
2025-09-09	8.5000	9.5000	7.8700	9.1000	+26.918%	135	684	+56.593%
2025-09-08	6.6500	7.2000	6.6500	7.1700	+5.441%	35	689	+98.745%
2025-09-05	6.5000	6.8000	6.5000	6.8000	0.000%	16	706	+109.559%
2025-09-04	7.1000	7.1000	6.8000	6.8000	-14.465%	2	690	+109.559%
2025-09-03	8.3500	8.5500	7.9500	7.9500	-5.806%	211	691	+79.245%
2025-09-02	7.6500	9.1500	7.6500	8.4400	+20.228%	246	560	+68.839%
2025-08-29	8.3500	8.3500	6.8400	7.0200	+28.807%	63	384	+102.991%
2025-08-28	5.4500	5.6000	5.4500	5.4500	+2.830%	402	384	+161.468%
2025-08-27	5.7500	5.7500	5.3000	5.3000	-5.357%	103	227	+168.868%
2025-08-26	5.6000	5.6000	5.6000	5.6000	0.000%	10	160	+154.464%
2025-08-25	5.2000	5.6000	5.2000	5.6000	+8.738%	12	150	+154.464%
2025-08-22	4.5000	5.1500	4.5000	5.1500	+32.051%	11	162	+176.699%
2025-08-20	3.3000	3.9000	3.2000	3.9000	0.000%	57	171	+265.385%
2025-08-19	3.9500	4.0000	3.6500	3.9000	-16.129%	65	132	+265.385%
2025-08-18	4.6500	4.6500	4.6500	4.6500	+32.857%	1	77	+206.452%
2025-08-15	3.5000	3.5000	3.5000	3.5000	+6.061%	25	77	+307.143%
2025-08-14	3.2000	3.3000	3.2000	3.3000	+13.793%	64	87	+331.818%
2025-08-13	3.0000	3.0000	2.9000	2.9000	-1.695%	25	42	+391.379%
2025-08-06	2.6900	2.9500	2.6900	2.9500	+9.665%	27	17	+383.051%
2025-07-31	2.6900	2.6900	2.6900	2.6900	-0.370%	10	30	+429.740%
2025-07-28	2.7000	2.7000	2.7000	2.7000	-11.475%	20	25	+427.778%
2025-07-23	3.4500	3.4500	3.0500	3.0500	0.000%	10	5	+367.213%

.dark-mode .SctKQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SctKQ7{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C40IREN Dec 18 2026 40.00 Call (IREN261218C00040000)option OPRA

IREN20261218C40
IREN Dec 18 2026 40.00 Call (IREN261218C00040000)
option OPRA