Dark

IREN20261218C42
IREN Dec 18 2026 42.00 Call (IREN261218C00042000)
option OPRA

EOD

Jul 1, 2026

13.45-18.088%(-2.97)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5000	14.5000	13.4500	13.4500	-18.088%	26	310	0.000%
2026-06-25	17.2800	17.2800	16.4200	16.4200	-13.579%	8	329	-18.088%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-23.848%	1	330	-29.211%
2026-06-17	25.5500	25.5500	24.9500	24.9500	-12.732%	3	330	-46.092%
2026-06-15	28.5900	28.5900	28.5900	28.5900	-1.141%	5	330	-52.956%
2026-06-04	28.6500	28.9200	28.6500	28.9200	-12.839%	2	335	-53.492%
2026-06-03	35.0000	35.0000	33.1800	33.1800	+3.364%	4	336	-59.464%
2026-05-28	32.1000	32.1000	32.1000	32.1000	-3.255%	10	339	-58.100%
2026-05-27	29.1000	33.1800	29.1000	33.1800	+23.026%	4	349	-59.464%
2026-05-26	27.9000	27.9000	26.9700	26.9700	+11.909%	3	350	-50.130%
2026-05-22	25.0000	25.0000	24.1000	24.1000	+2.119%	2	352	-44.191%
2026-05-21	23.6000	23.6000	23.6000	23.6000	+22.917%	2	352	-43.008%
2026-05-20	18.5000	19.2000	18.5000	19.2000	+19.255%	2	352	-29.948%
2026-05-19	17.2700	17.2700	16.1000	16.1000	-40.370%	11	363	-16.460%
2026-05-14	25.2900	27.0000	25.2900	27.0000	+17.493%	2	363	-50.185%
2026-05-13	22.9800	22.9800	22.9800	22.9800	-8.810%	1	365	-41.471%
2026-05-11	21.7000	25.2000	21.7000	25.2000	-9.515%	17	365	-46.627%
2026-05-08	31.1700	31.1700	27.8000	27.8500	+15.416%	17	374	-51.706%
2026-05-07	25.0000	28.4000	24.1300	24.1300	-10.630%	5	370	-44.260%
2026-05-06	23.2500	27.0000	23.2500	27.0000	+25.581%	7	372	-50.185%
2026-05-05	18.8600	22.5000	18.8600	21.5000	+16.216%	23	378	-37.442%
2026-05-04	18.5000	19.4500	18.4500	18.5000	+14.907%	17	401	-27.297%
2026-05-01	16.3000	16.3000	16.1000	16.1000	+6.411%	3	415	-16.460%
2026-04-30	15.1300	15.1300	15.1300	15.1300	+9.638%	3	415	-11.104%
2026-04-29	14.2500	14.2500	13.8000	13.8000	-9.804%	13	415	-2.536%
2026-04-28	16.3500	16.3500	15.3000	15.3000	-17.742%	28	405	-12.092%
2026-04-27	19.0000	19.0000	18.6000	18.6000	+6.346%	2	392	-27.688%
2026-04-22	17.4900	17.4900	17.4900	17.4900	+9.312%	3	392	-23.099%
2026-04-21	16.3200	16.3200	16.0000	16.0000	-8.571%	2	396	-15.938%
2026-04-20	17.7200	17.7200	17.5000	17.5000	+1.039%	5	396	-23.143%
2026-04-17	17.0700	17.4000	17.0700	17.3200	+5.610%	4	400	-22.344%
2026-04-16	16.4500	16.5000	16.4000	16.4000	-3.245%	14	401	-17.988%
2026-04-15	16.9500	16.9500	16.9500	16.9500	-0.294%	1	415	-20.649%
2026-04-14	17.0000	17.0000	16.6100	17.0000	+21.602%	9	415	-20.882%
2026-04-13	11.5400	13.9800	11.5400	13.9800	+21.565%	10	418	-3.791%
2026-04-10	11.5000	11.5000	11.5000	11.5000	+11.650%	2	418	+16.957%
2026-04-09	10.3000	10.3000	10.3000	10.3000	+3.000%	100	418	+30.583%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+8.225%	2	442	+34.500%
2026-04-06	9.3200	9.3200	9.2000	9.2400	+6.821%	23	444	+45.563%
2026-04-02	7.5500	8.6500	7.5000	8.6500	-3.567%	13	423	+55.491%
2026-04-01	9.3600	9.3600	8.9700	8.9700	+12.125%	14	423	+49.944%
2026-03-31	7.7700	8.0000	7.7500	8.0000	+8.844%	16	413	+68.125%
2026-03-30	9.0000	9.0000	7.3100	7.3500	-22.632%	38	417	+82.993%
2026-03-27	10.6000	10.6000	9.5000	9.5000	-13.793%	29	433	+41.579%
2026-03-26	12.2500	12.2500	11.0200	11.0200	-16.515%	186	427	+22.051%
2026-03-24	14.3000	14.3000	13.2000	13.2000	-14.286%	5	296	+1.894%
2026-03-23	15.8800	15.8800	15.4000	15.4000	+20.784%	6	301	-12.662%
2026-03-20	14.0600	14.0600	12.7500	12.7500	-12.611%	5	297	+5.490%
2026-03-18	14.5800	14.5900	14.5800	14.5900	-4.951%	4	292	-7.814%
2026-03-17	15.3500	15.3500	15.3500	15.3500	-3.459%	1	288	-12.378%
2026-03-16	16.0300	16.3000	15.8000	15.9000	+11.189%	37	287	-15.409%
2026-03-12	13.8000	14.3000	13.8000	14.3000	-1.718%	15	265	-5.944%
2026-03-11	14.5000	14.5500	14.5000	14.5500	+21.250%	7	260	-7.560%
2026-03-06	13.2800	13.2800	12.0000	12.0000	-9.022%	9	263	+12.083%
2026-03-05	14.8000	14.8000	13.1500	13.1900	+2.486%	11	257	+1.971%
2026-03-03	12.8700	12.8700	12.8700	12.8700	-13.971%	1	257	+4.507%
2026-03-02	15.4500	15.4500	14.9600	14.9600	+6.857%	4	257	-10.094%
2026-02-27	14.0000	14.0000	14.0000	14.0000	-14.634%	1	254	-3.929%
2026-02-26	16.4000	16.4000	16.4000	16.4000	-6.499%	1	253	-17.988%
2026-02-25	17.2500	17.5400	17.2500	17.5400	+3.176%	6	252	-23.318%
2026-02-24	16.5000	17.0000	16.5000	17.0000	+13.712%	2	252	-20.882%
2026-02-23	14.8300	14.9500	14.8300	14.9500	+6.786%	3	252	-10.033%
2026-02-20	16.0000	16.0000	14.0000	14.0000	-9.677%	4	251	-3.929%
2026-02-19	14.5000	15.5000	14.5000	15.5000	-3.547%	4	247	-13.226%
2026-02-18	16.7200	16.7200	16.0700	16.0700	+8.215%	4	249	-16.304%
2026-02-12	15.0000	15.2500	14.8400	14.8500	-13.663%	19	248	-9.428%
2026-02-10	18.7500	18.7500	17.2000	17.2000	-13.131%	7	245	-21.802%
2026-02-09	16.8000	19.8000	16.8000	19.8000	+16.471%	6	246	-32.071%
2026-02-06	14.0000	18.6000	14.0000	17.0000	+4.938%	21	249	-20.882%
2026-02-05	16.5000	16.5000	16.2000	16.2000	-16.019%	6	241	-16.975%
2026-02-04	18.8900	19.2900	18.6700	19.2900	-22.747%	5	240	-30.275%
2026-01-30	24.9700	24.9700	24.9700	24.9700	-22.693%	1	238	-46.135%
2026-01-28	32.3000	32.3000	32.3000	32.3000	+12.153%	1	238	-58.359%
2026-01-27	25.0000	28.8000	25.0000	28.8000	+22.345%	4	239	-53.299%
2026-01-23	23.4100	23.5400	23.4100	23.5400	-12.653%	2	240	-42.863%
2026-01-22	26.9500	26.9500	26.9500	26.9500	+7.800%	1	240	-50.093%
2026-01-20	25.0000	25.0000	25.0000	25.0000	-10.714%	1	240	-46.200%
2026-01-16	28.0000	28.0000	28.0000	28.0000	+21.739%	1	241	-51.964%
2026-01-15	22.5300	23.5000	22.5300	23.0000	-2.128%	7	241	-41.522%
2026-01-14	23.0000	23.5000	23.0000	23.5000	+5.145%	2	248	-42.766%
2026-01-13	22.3500	22.3500	22.3500	22.3500	-0.667%	6	250	-39.821%
2026-01-12	20.6500	22.5000	20.6500	22.5000	+15.800%	4	244	-40.222%
2026-01-09	20.1000	21.1000	19.4300	19.4300	+0.051%	12	245	-30.777%
2026-01-08	16.9200	19.4200	16.9200	19.4200	+10.971%	32	249	-30.742%
2026-01-07	17.8000	17.8000	17.5000	17.5000	-5.405%	3	278	-23.143%
2026-01-06	18.2300	18.5000	16.8300	18.5000	-7.960%	33	277	-27.297%
2026-01-05	17.8000	20.1000	17.8000	20.1000	+28.025%	87	249	-33.085%
2026-01-02	15.5500	15.7000	15.2300	15.7000	+28.163%	20	312	-14.331%
2025-12-31	12.2500	12.2500	12.2500	12.2500	-5.039%	9	311	+9.796%
2025-12-30	14.0000	14.0000	12.9000	12.9000	-9.474%	7	311	+4.264%
2025-12-29	16.2600	16.7500	14.2000	14.2500	-10.938%	74	305	-5.614%
2025-12-26	16.3000	16.3000	14.9000	16.0000	+0.629%	34	231	-15.938%
2025-12-24	16.2500	16.2500	15.8100	15.9000	-3.927%	31	182	-15.409%
2025-12-23	16.5500	16.5500	16.5500	16.5500	-1.780%	1	182	-18.731%
2025-12-22	16.9000	16.9000	16.8500	16.8500	+12.333%	6	175	-20.178%
2025-12-19	13.9200	15.0000	13.9000	15.0000	+17.647%	12	175	-10.333%
2025-12-18	12.6300	12.7500	12.6300	12.7500	-2.746%	2	164	+5.490%
2025-12-17	13.1100	13.1100	13.1100	13.1100	+1.786%	1	164	+2.593%
2025-12-16	12.8800	12.8800	12.8800	12.8800	-4.593%	1	165	+4.425%
2025-12-15	15.0000	15.0000	13.5000	13.5000	-20.635%	4	166	-0.370%
2025-12-12	18.2900	18.3000	16.0000	17.0100	-0.468%	21	163	-20.929%
2025-12-11	17.8700	18.8000	17.0800	17.0900	-11.036%	59	154	-21.299%
2025-12-10	20.8000	20.8000	19.2100	19.2100	-10.234%	4	146	-29.984%
2025-12-09	21.6500	21.6500	21.4000	21.4000	+5.419%	2	142	-37.150%
2025-12-08	21.2000	21.2000	19.9000	20.3000	-7.727%	22	141	-33.744%
2025-12-05	22.0000	22.0000	22.0000	22.0000	+6.024%	5	134	-38.864%
2025-12-04	20.5000	20.7500	19.0000	20.7500	+6.410%	4	130	-35.181%
2025-12-03	18.3000	19.5000	18.3000	19.5000	+4.558%	2	127	-31.026%
2025-12-02	22.0000	22.0000	18.6500	18.6500	-23.093%	5	126	-27.882%
2025-11-26	24.2500	24.2500	24.2500	24.2500	-1.383%	1	125	-44.536%
2025-11-24	21.4500	24.5900	21.4500	24.5900	+23.879%	6	125	-45.303%
2025-11-21	19.6800	19.8500	19.6800	19.8500	-26.208%	16	124	-32.242%
2025-11-20	26.9000	26.9000	26.9000	26.9000	+17.982%	1	118	-50.000%
2025-11-19	24.4500	24.4500	22.7000	22.8000	-5.394%	4	118	-41.009%
2025-11-14	24.1000	24.1000	24.1000	24.1000	-5.267%	1	118	-44.191%
2025-11-13	26.7300	26.7300	25.4400	25.4400	-14.688%	3	117	-47.131%
2025-11-12	32.2500	32.2500	29.8200	29.8200	-4.423%	2	114	-54.896%
2025-11-11	31.2000	31.2000	31.2000	31.2000	-3.406%	1	114	-56.891%
2025-11-07	33.5000	33.5000	32.3000	32.3000	-17.179%	9	114	-58.359%
2025-11-03	39.0000	39.0000	39.0000	39.0000	-1.015%	3	126	-65.513%
2025-10-28	39.4000	39.4000	39.4000	39.4000	+9.141%	1	126	-65.863%
2025-10-24	35.8000	36.1000	35.8000	36.1000	+25.784%	4	125	-62.742%
2025-10-22	28.7000	28.7000	28.7000	28.7000	-4.333%	1	128	-53.136%
2025-10-21	30.0000	30.0000	30.0000	30.0000	-13.295%	1	129	-55.167%
2025-10-17	33.6500	34.6000	33.6500	34.6000	-8.150%	3	129	-61.127%
2025-10-16	38.5000	38.5000	37.6700	37.6700	-18.954%	2	128	-64.295%
2025-10-15	45.4700	46.5000	45.4700	46.4800	+20.727%	5	126	-71.063%
2025-10-13	38.5000	38.5000	38.5000	38.5000	+9.375%	1	122	-65.065%
2025-10-10	35.2000	35.2000	35.2000	35.2000	-4.865%	1	123	-61.790%
2025-10-09	37.0000	37.0000	37.0000	37.0000	+9.955%	10	123	-63.649%
2025-10-08	33.6500	33.6500	33.6500	33.6500	-6.787%	2	127	-60.030%
2025-10-07	34.2700	36.1000	33.8000	36.1000	+10.702%	11	127	-62.742%
2025-10-06	31.7600	32.6100	31.7600	32.6100	+43.341%	4	124	-58.755%
2025-09-30	22.7500	22.7500	22.7500	22.7500	-1.087%	2	124	-40.879%
2025-09-29	22.5500	23.0000	21.3500	23.0000	+22.016%	5	126	-41.522%
2025-09-26	21.0000	21.0000	18.7500	18.8500	-17.542%	33	126	-28.647%
2025-09-25	21.8000	24.1500	21.0000	22.8600	-4.151%	55	103	-41.164%
2025-09-24	23.8500	23.8500	23.8500	23.8500	+35.127%	25	52	-43.606%
2025-09-22	17.1900	17.6500	17.1900	17.6500	+26.978%	6	32	-23.796%
2025-09-19	14.6500	14.6500	13.9000	13.9000	+0.725%	11	27	-3.237%
2025-09-18	14.0000	14.0000	13.6500	13.8000	+13.208%	7	28	-2.536%
2025-09-17	12.1900	12.1900	12.1900	12.1900	+1.414%	8	27	+10.336%
2025-09-15	12.1500	12.1500	12.0200	12.0200	+17.154%	3	19	+11.897%
2025-09-11	10.2600	10.2600	10.2600	10.2600	-3.208%	1	18	+31.092%
2025-09-10	10.6000	10.6000	10.6000	10.6000	+21.699%	1	17	+26.887%
2025-09-09	8.7400	8.7400	8.4200	8.7100	+37.599%	14	16	+54.420%
2025-09-08	6.3300	6.3300	6.3300	6.3300	+6.387%	1	3	+112.480%
2025-09-04	5.9500	5.9500	5.9500	5.9500	-25.810%	1	2	+126.050%
2025-09-03	8.0200	8.0200	8.0200	8.0200	0.000%	1	0	+67.706%

.dark-mode .QqgBJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqgBJn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C42IREN Dec 18 2026 42.00 Call (IREN261218C00042000)option OPRA

IREN20261218C42
IREN Dec 18 2026 42.00 Call (IREN261218C00042000)
option OPRA