Dark

IREN20261218C45
IREN Dec 18 2026 45.00 Call (IREN261218C00045000)
option OPRA

EOD

Aug 20, 2026

8.10-7.640%(-0.67)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7800	9.1500	7.9400	8.1000	-7.640%	66	2,029	0.000%
2026-08-19	7.9800	9.2000	7.1000	8.7700	+3.787%	159	2,007	-7.640%
2026-08-18	9.3500	9.8000	8.3000	8.4500	-16.831%	56	1,947	-4.142%
2026-08-17	10.1200	11.3100	9.9600	10.1600	+1.600%	350	1,940	-20.276%
2026-08-14	10.3300	11.3100	9.7000	10.0000	-1.961%	62	1,842	-19.000%
2026-08-13	10.8500	13.4000	10.0500	10.2000	+3.239%	279	1,803	-20.588%
2026-08-12	9.8500	10.6000	9.0600	9.8800	+26.667%	153	1,711	-18.016%
2026-08-11	8.2000	8.4500	7.6000	7.8000	+4.000%	403	1,657	+3.846%
2026-08-10	8.4000	8.4000	7.5000	7.5000	-14.286%	20	1,345	+8.000%
2026-08-07	7.7000	8.7500	7.7000	8.7500	+13.636%	28	1,340	-7.429%
2026-08-06	9.0000	9.0000	7.7000	7.7000	-11.494%	18	1,338	+5.195%
2026-08-05	9.7700	9.7700	8.7000	8.7000	-10.217%	51	1,346	-6.897%
2026-08-04	9.9500	10.5500	9.5800	9.6900	+4.306%	148	1,315	-16.409%
2026-08-03	8.3700	9.3200	8.3700	9.2900	+18.798%	42	1,372	-12.809%
2026-07-31	9.7500	9.7500	7.0000	7.8200	-8.000%	25	1,394	+3.581%
2026-07-30	7.0000	8.7000	7.0000	8.5000	+78.947%	42	1,396	-4.706%
2026-07-29	6.2500	6.3000	4.7200	4.7500	-30.147%	182	1,401	+70.526%
2026-07-28	6.3000	7.1500	6.3000	6.8000	-19.048%	169	1,274	+19.118%
2026-07-27	9.0000	9.0000	7.5000	8.4000	-3.448%	33	1,178	-3.571%
2026-07-24	9.7500	10.1000	8.7000	8.7000	-21.196%	34	1,157	-6.897%
2026-07-23	10.8000	12.7000	10.8000	11.0400	-6.122%	22	1,160	-26.630%
2026-07-22	12.1000	12.8500	11.7600	11.7600	+3.158%	297	1,164	-31.122%
2026-07-21	11.5000	12.4500	10.9200	11.4000	+0.707%	227	1,443	-28.947%
2026-07-20	8.9600	11.3200	8.9600	11.3200	+60.795%	35	1,563	-28.445%
2026-07-17	7.1400	7.2000	6.1500	7.0400	-6.507%	126	1,582	+15.057%
2026-07-16	8.5000	8.5000	7.3100	7.5300	-21.234%	27	1,698	+7.570%
2026-07-15	10.0000	10.1300	9.1000	9.5600	+1.594%	42	1,695	-15.272%
2026-07-14	10.6000	10.6000	8.9200	9.4100	-1.979%	29	1,693	-13.921%
2026-07-13	10.7000	10.7000	9.3000	9.6000	-16.303%	116	1,683	-15.625%
2026-07-10	10.3100	11.8000	10.3100	11.4700	-2.797%	7	1,756	-29.381%
2026-07-09	13.7300	13.7300	11.3500	11.8000	-4.065%	72	1,750	-31.356%
2026-07-08	10.6500	12.4500	10.6500	12.3000	+11.818%	26	1,787	-34.146%
2026-07-07	13.1000	13.1000	10.3800	11.0000	-20.290%	74	1,785	-26.364%
2026-07-06	12.1200	13.8700	12.1000	13.8000	+38.000%	717	1,750	-41.304%
2026-07-02	11.6100	12.1600	9.4000	10.0000	-20.000%	701	803	-19.000%
2026-07-01	12.6500	13.0000	12.3000	12.5000	-10.842%	22	803	-35.200%
2026-06-30	13.8600	14.5000	13.4500	14.0200	-3.310%	28	796	-42.225%
2026-06-29	14.3000	14.5600	13.0900	14.5000	-3.590%	212	783	-44.138%
2026-06-26	14.8000	15.4500	13.9400	15.0400	-1.053%	126	659	-46.144%
2026-06-25	15.8200	16.2600	15.2000	15.2000	-7.879%	11	636	-46.711%
2026-06-24	18.1100	18.1100	16.5000	16.5000	-23.505%	12	628	-50.909%
2026-06-23	21.6500	21.6500	21.5700	21.5700	-15.212%	3	616	-62.448%
2026-06-22	25.4200	25.4400	25.4200	25.4400	-1.242%	2	616	-68.160%
2026-06-17	24.3000	25.7600	23.7500	25.7600	+3.040%	93	669	-68.556%
2026-06-16	25.0000	25.0000	25.0000	25.0000	-5.553%	1	669	-67.600%
2026-06-15	26.4700	26.4700	26.4700	26.4700	+1.808%	1	670	-69.399%
2026-06-12	26.0000	26.0000	26.0000	26.0000	+16.540%	1	669	-68.846%
2026-06-11	22.3100	22.3100	22.3100	22.3100	+14.293%	1	670	-63.693%
2026-06-10	21.0500	21.0500	19.5200	19.5200	-7.092%	8	670	-58.504%
2026-06-09	25.6000	25.6000	21.0100	21.0100	-12.276%	4	672	-61.447%
2026-06-08	22.6200	23.9500	22.6200	23.9500	+10.470%	7	672	-66.180%
2026-06-05	23.6600	23.6700	19.2100	21.6800	-18.893%	34	677	-62.638%
2026-06-04	26.0000	27.2600	26.0000	26.7300	-12.533%	31	676	-69.697%
2026-06-03	33.3000	33.3000	30.5500	30.5600	-8.722%	3	675	-73.495%
2026-06-02	32.5000	33.4800	32.5000	33.4800	+11.600%	2	676	-75.806%
2026-06-01	26.5000	31.0000	26.5000	30.0000	+8.225%	7	677	-73.000%
2026-05-29	29.5500	29.5500	27.1000	27.7200	-5.425%	7	682	-70.779%
2026-05-28	30.4700	30.4700	29.3100	29.3100	-8.406%	12	685	-72.364%
2026-05-27	26.0800	32.0000	25.6000	32.0000	+25.490%	136	677	-74.688%
2026-05-26	25.7400	26.0200	24.3500	25.5000	+11.940%	56	734	-68.235%
2026-05-22	23.7700	24.0000	22.7800	22.7800	-5.083%	18	748	-64.442%
2026-05-21	22.0000	24.0000	21.9900	24.0000	+21.029%	7	760	-66.250%
2026-05-20	17.5300	19.9500	17.5000	19.8300	+24.248%	78	760	-59.153%
2026-05-19	15.0000	15.9600	15.0000	15.9600	-5.000%	226	739	-49.248%
2026-05-18	18.2100	18.3200	16.8000	16.8000	-16.625%	35	739	-51.786%
2026-05-15	23.5800	23.5800	20.1500	20.1500	-16.667%	18	739	-59.801%
2026-05-14	21.4900	25.5000	21.4900	24.1800	+15.694%	15	703	-66.501%
2026-05-13	21.7000	21.7000	20.9000	20.9000	-7.358%	7	700	-61.244%
2026-05-12	22.6500	22.6500	22.5600	22.5600	-1.053%	2	700	-64.096%
2026-05-11	19.5000	27.2000	19.5000	22.8000	-12.308%	115	700	-64.474%
2026-05-08	29.0000	29.0000	25.0000	26.0000	+13.043%	22	776	-68.846%
2026-05-07	24.5000	27.0500	23.0000	23.0000	-10.331%	5	794	-64.783%
2026-05-06	23.0000	26.0500	23.0000	25.6500	+23.317%	33	791	-68.421%
2026-05-05	17.1100	20.8000	16.7100	20.8000	+16.854%	63	812	-61.058%
2026-05-04	17.0000	18.0000	17.0000	17.8000	+19.064%	11	825	-54.494%
2026-05-01	15.0500	15.5000	14.8500	14.9500	+9.124%	7	834	-45.819%
2026-04-30	13.5000	14.2500	13.5000	13.7000	+8.903%	12	834	-40.876%
2026-04-29	12.5800	12.5800	12.5800	12.5800	-9.496%	2	835	-35.612%
2026-04-28	13.4000	14.0000	13.4000	13.9000	-17.015%	88	835	-41.727%
2026-04-27	17.5000	17.5000	16.6800	16.7500	-10.236%	32	908	-51.642%
2026-04-24	20.0000	20.0000	18.6600	18.6600	-5.423%	3	909	-56.592%
2026-04-23	15.8000	19.7300	15.8000	19.7300	+23.313%	65	912	-58.946%
2026-04-22	15.2500	16.0000	15.2500	16.0000	+13.636%	10	919	-49.375%
2026-04-21	15.3900	15.3900	14.0800	14.0800	-12.817%	4	918	-42.472%
2026-04-20	16.3500	16.3500	15.7100	16.1500	+2.540%	24	917	-49.845%
2026-04-17	15.8100	16.3000	15.6000	15.7500	+2.273%	21	921	-48.571%
2026-04-16	16.3300	16.3300	14.1800	15.4000	-6.610%	37	926	-47.403%
2026-04-15	15.6900	16.4900	14.9000	16.4900	+11.797%	18	914	-50.879%
2026-04-14	14.1500	15.6200	14.1500	14.7500	+21.399%	33	916	-45.085%
2026-04-13	11.2500	12.1500	11.2500	12.1500	+17.391%	10	907	-33.333%
2026-04-10	10.0000	11.2500	10.0000	10.3500	+15.000%	41	903	-21.739%
2026-04-09	9.2500	9.5000	8.4200	9.0000	-1.854%	145	936	-10.000%
2026-04-08	9.0700	9.1700	9.0700	9.1700	+5.402%	11	814	-11.668%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+1.281%	3	804	-6.897%
2026-04-06	8.3500	8.5900	8.3500	8.5900	+2.262%	5	801	-5.704%
2026-04-02	8.4000	8.4000	8.4000	8.4000	+3.067%	1	805	-3.571%
2026-04-01	8.5300	8.5300	8.1500	8.1500	+7.237%	9	805	-0.613%
2026-03-31	7.3300	7.6000	7.1000	7.6000	+11.765%	47	814	+6.579%
2026-03-30	8.0000	8.3000	6.5000	6.8000	-23.596%	42	804	+19.118%
2026-03-27	9.7500	9.7500	8.9000	8.9000	-14.010%	7	809	-8.989%
2026-03-26	11.4700	11.4700	10.3000	10.3500	-16.867%	18	809	-21.739%
2026-03-25	13.2700	13.9000	12.4500	12.4500	0.000%	16	792	-34.940%
2026-03-24	12.3500	12.4500	12.2000	12.4500	-3.413%	5	776	-34.940%
2026-03-23	13.7500	14.4000	12.8900	12.8900	+14.071%	12	776	-37.161%
2026-03-20	12.5000	12.5000	11.3000	11.3000	-13.740%	3	773	-28.319%
2026-03-19	12.0000	13.1000	11.5500	13.1000	-2.457%	19	773	-38.168%
2026-03-18	14.0000	14.0000	13.3000	13.4300	-3.381%	7	788	-39.687%
2026-03-17	15.0200	15.0200	13.9000	13.9000	-8.852%	5	785	-41.727%
2026-03-16	14.7500	15.2500	14.7500	15.2500	+14.061%	11	781	-46.885%
2026-03-13	14.5000	15.0000	13.3200	13.3700	-0.521%	30	778	-39.417%
2026-03-12	12.9500	13.5000	12.2500	13.4400	-0.444%	23	797	-39.732%
2026-03-11	13.0500	13.5000	13.0500	13.5000	+10.204%	3	776	-40.000%
2026-03-10	12.3600	12.3600	12.2500	12.2500	+11.364%	4	779	-33.878%
2026-03-09	10.2500	11.3000	10.2500	11.0000	-1.873%	14	777	-26.364%
2026-03-06	12.0600	12.0800	11.2100	11.2100	-10.320%	12	786	-27.743%
2026-03-05	13.8900	13.8900	12.5000	12.5000	-19.198%	18	786	-35.200%
2026-03-04	15.1000	15.4700	13.4500	15.4700	+20.483%	10	790	-47.641%
2026-03-03	12.8400	12.8400	12.8400	12.8400	-8.286%	1	783	-36.916%
2026-03-02	12.5000	14.0000	12.5000	14.0000	+6.870%	8	783	-42.143%
2026-02-27	13.5500	13.6300	13.1000	13.1000	-13.072%	11	786	-38.168%
2026-02-26	15.0700	15.0700	15.0700	15.0700	-4.317%	5	782	-46.251%
2026-02-25	17.9500	17.9500	15.7500	15.7500	-5.405%	3	774	-48.571%
2026-02-24	14.0000	16.6500	14.0000	16.6500	+18.929%	39	774	-51.351%
2026-02-23	13.2900	14.0000	13.2900	14.0000	+1.376%	2	748	-42.143%
2026-02-20	15.2700	15.2800	13.8100	13.8100	-7.625%	46	747	-41.347%
2026-02-19	13.8000	14.9500	13.8000	14.9500	+1.014%	58	756	-45.819%
2026-02-18	15.6400	15.6400	14.8000	14.8000	+1.370%	16	733	-45.270%
2026-02-17	14.1200	14.6000	14.0000	14.6000	-2.990%	7	737	-44.521%
2026-02-13	14.5000	15.5600	14.5000	15.0500	+7.500%	37	741	-46.179%
2026-02-12	14.5000	14.5000	13.4500	14.0000	-9.677%	84	741	-42.143%
2026-02-11	15.8600	15.8600	14.5000	15.5000	-4.908%	5	663	-47.742%
2026-02-10	17.2700	17.2700	16.3000	16.3000	-3.550%	6	660	-50.307%
2026-02-09	15.6200	18.2000	15.6200	16.9000	+9.173%	22	654	-52.071%
2026-02-06	15.7000	16.4200	15.4800	15.4800	+9.014%	22	641	-47.674%
2026-02-05	15.6000	15.7000	14.0000	14.2000	-23.533%	21	623	-42.958%
2026-02-04	20.7000	20.7000	17.6000	18.5700	-14.187%	81	602	-56.381%
2026-02-03	21.6400	21.6400	21.6400	21.6400	-5.088%	1	568	-62.569%
2026-02-02	22.8000	22.8000	22.8000	22.8000	-4.921%	10	568	-64.474%
2026-01-30	25.3600	25.3600	23.9800	23.9800	-11.185%	2	578	-66.222%
2026-01-29	27.0000	27.0000	27.0000	27.0000	-12.052%	2	579	-70.000%
2026-01-28	30.0000	30.7000	29.3500	30.7000	+8.442%	18	579	-73.616%
2026-01-27	25.0000	28.3100	25.0000	28.3100	+24.440%	5	576	-71.388%
2026-01-26	23.9300	23.9300	22.7500	22.7500	-15.741%	4	577	-64.396%
2026-01-23	26.3000	27.0000	26.3000	27.0000	+5.263%	13	576	-70.000%
2026-01-22	24.9800	25.6500	24.9800	25.6500	+18.750%	2	579	-68.421%
2026-01-21	21.5000	21.6000	21.5000	21.6000	-18.644%	11	577	-62.500%
2026-01-20	26.5500	26.5500	26.5500	26.5500	+1.143%	2	569	-69.492%
2026-01-16	24.0900	27.2500	24.0900	26.2500	+10.947%	17	569	-69.143%
2026-01-15	22.0000	23.6600	21.9500	23.6600	+5.156%	47	569	-65.765%
2026-01-14	21.6500	22.7500	21.6500	22.5000	+1.124%	15	614	-64.000%
2026-01-13	21.0000	22.3000	20.8500	22.2500	+3.923%	13	621	-63.596%
2026-01-12	17.7500	21.4100	17.7500	21.4100	+19.810%	9	623	-62.167%
2026-01-09	17.6800	19.7500	17.6800	17.8700	-3.405%	21	625	-54.673%
2026-01-08	17.8800	18.5000	17.8800	18.5000	+10.646%	2	632	-56.216%
2026-01-07	17.5000	17.5000	16.6800	16.7200	+5.025%	15	633	-51.555%
2026-01-06	16.5000	16.5900	15.8500	15.9200	-15.093%	14	634	-49.121%
2026-01-05	16.4500	18.8500	16.4500	18.7500	+27.378%	18	633	-56.800%
2026-01-02	14.2300	14.7200	14.2300	14.7200	+29.692%	4	633	-44.973%
2025-12-31	12.4000	12.4000	11.3500	11.3500	-4.622%	58	638	-28.634%
2025-12-30	13.0700	13.0700	11.9000	11.9000	-16.783%	84	638	-31.933%
2025-12-29	14.3000	14.3000	14.0000	14.3000	+1.418%	7	691	-43.357%
2025-12-26	13.9700	14.1000	13.6000	14.1000	-6.000%	7	684	-42.553%
2025-12-24	15.0000	15.0000	15.0000	15.0000	-6.832%	5	679	-46.000%
2025-12-23	15.6000	17.0000	14.5500	16.1000	+0.814%	55	679	-49.689%
2025-12-22	15.9500	16.5000	15.0000	15.9700	+18.296%	39	710	-49.280%
2025-12-19	13.5000	13.5000	13.5000	13.5000	+15.681%	5	692	-40.000%
2025-12-18	11.9900	12.1000	11.6700	11.6700	+4.196%	6	687	-30.591%
2025-12-17	12.0000	12.0000	11.2000	11.2000	-3.863%	20	687	-27.679%
2025-12-16	11.6500	11.6500	11.6500	11.6500	-4.898%	95	674	-30.472%
2025-12-15	13.2500	13.2500	12.2500	12.2500	-21.925%	114	627	-33.878%
2025-12-12	15.0000	16.4100	15.0000	15.6900	-8.938%	62	646	-48.375%
2025-12-11	17.0000	17.2300	16.0000	17.2300	-6.612%	90	586	-52.989%
2025-12-10	18.6000	19.3000	18.2100	18.4500	-7.750%	22	609	-56.098%
2025-12-09	19.4000	21.2000	19.4000	20.0000	+6.101%	57	602	-59.500%
2025-12-08	18.8000	18.9500	18.8000	18.8500	-1.567%	33	568	-57.029%
2025-12-05	19.1500	19.1500	19.1500	19.1500	-4.393%	1	537	-57.702%
2025-12-04	19.3000	20.0300	19.3000	20.0300	+6.713%	6	536	-59.561%
2025-12-03	16.8600	19.2000	16.8600	18.7700	+3.989%	9	530	-56.846%
2025-12-02	21.0700	21.3000	18.0500	18.0500	-20.520%	62	526	-55.125%
2025-11-28	23.5500	23.5500	22.7100	22.7100	+4.414%	6	511	-64.333%
2025-11-25	22.0000	22.0000	21.5000	21.7500	-4.814%	7	510	-62.759%
2025-11-24	23.0600	24.0000	22.5400	22.8500	+19.072%	49	509	-64.551%
2025-11-21	19.7900	20.0000	18.8600	19.1900	-20.208%	40	472	-57.791%
2025-11-20	26.3000	26.8500	24.0500	24.0500	+3.530%	211	446	-66.320%
2025-11-19	23.2300	23.2300	23.2300	23.2300	-8.543%	1	431	-65.131%
2025-11-18	22.3500	25.4000	22.3500	25.4000	+8.779%	4	431	-68.110%
2025-11-17	23.3700	24.1500	23.0000	23.3500	+3.091%	22	433	-65.310%
2025-11-14	22.6500	22.6500	22.6500	22.6500	-5.428%	1	412	-64.238%
2025-11-13	25.9000	25.9000	23.9500	23.9500	-18.676%	88	412	-66.180%
2025-11-12	29.3400	29.4500	29.3400	29.4500	-5.153%	4	325	-72.496%
2025-11-11	31.0000	31.0500	31.0000	31.0500	-11.210%	11	323	-73.913%
2025-11-10	34.9700	34.9700	34.9700	34.9700	-4.844%	9	323	-76.837%
2025-11-07	37.0500	37.0500	33.8000	36.7500	-8.809%	9	323	-77.959%
2025-11-06	40.3000	40.3000	40.3000	40.3000	-0.592%	2	322	-79.901%
2025-11-04	40.3000	40.8000	40.3000	40.5400	+1.962%	11	320	-80.020%
2025-11-03	44.5500	44.5500	37.3500	39.7600	+14.187%	24	314	-79.628%
2025-10-29	34.8200	34.8200	34.8200	34.8200	+19.002%	1	314	-76.738%
2025-10-23	29.1000	29.2600	29.1000	29.2600	+3.943%	11	314	-72.317%
2025-10-22	27.2800	28.1500	27.2800	28.1500	-0.177%	6	314	-71.226%
2025-10-21	30.4700	32.0500	28.2000	28.2000	-19.977%	21	310	-71.277%
2025-10-20	34.8700	35.2400	34.8700	35.2400	-4.860%	18	306	-77.015%
2025-10-16	37.9500	37.9500	37.0400	37.0400	-12.765%	7	316	-78.132%
2025-10-15	45.1000	46.0000	42.4600	42.4600	+0.449%	14	309	-80.923%
2025-10-14	37.2500	44.0000	37.2500	42.2700	+7.148%	4	306	-80.837%
2025-10-13	39.3700	39.4500	39.3700	39.4500	+20.568%	3	309	-79.468%
2025-10-10	39.0200	39.0200	32.7200	32.7200	-8.296%	6	307	-75.244%
2025-10-09	35.6800	35.6800	35.6800	35.6800	+8.121%	1	308	-77.298%
2025-10-08	33.5400	33.5400	33.0000	33.0000	-8.840%	11	309	-75.455%
2025-10-07	33.5000	36.2500	32.4800	36.2000	+13.090%	6	298	-77.624%
2025-10-06	31.7500	32.0100	31.7500	32.0100	+21.158%	2	297	-74.695%
2025-10-03	23.0500	26.4200	23.0500	26.4200	+14.870%	6	296	-69.341%
2025-10-02	22.6500	23.5500	22.1100	23.0000	+1.545%	42	298	-64.783%
2025-10-01	23.3400	23.3400	22.5500	22.6500	-0.088%	6	280	-64.238%
2025-09-30	22.4800	22.6700	22.4800	22.6700	+4.954%	2	279	-64.270%
2025-09-29	21.8000	21.8000	21.6000	21.6000	+17.519%	11	279	-62.500%
2025-09-26	19.6500	19.6500	18.3800	18.3800	-15.688%	9	279	-55.930%
2025-09-25	19.6300	24.4000	19.6300	21.8000	-6.196%	288	278	-62.844%
2025-09-24	21.0000	23.7200	19.8500	23.2400	+28.753%	17	364	-65.146%
2025-09-23	17.4000	18.0500	17.4000	18.0500	+6.805%	4	367	-55.125%
2025-09-22	16.2700	17.9000	16.2700	16.9000	+25.185%	53	364	-52.071%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+1.124%	1	405	-40.000%
2025-09-18	13.3500	13.3500	13.3500	13.3500	+2.692%	3	405	-39.326%
2025-09-17	11.5300	13.0000	11.5300	13.0000	+8.787%	3	402	-37.692%
2025-09-16	11.9500	11.9500	11.9500	11.9500	-5.159%	2	399	-32.218%
2025-09-15	10.7500	12.6000	10.7500	12.6000	+26.000%	4	397	-35.714%
2025-09-12	9.9000	10.0000	9.9000	10.0000	+1.523%	26	396	-19.000%
2025-09-11	10.7000	10.7000	9.7200	9.8500	+1.026%	33	371	-17.766%
2025-09-10	9.0400	10.0000	9.0000	9.7500	0.000%	395	0	-16.923%

.dark-mode .t745CZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t745CZ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C45IREN Dec 18 2026 45.00 Call (IREN261218C00045000)option OPRA

IREN20261218C45
IREN Dec 18 2026 45.00 Call (IREN261218C00045000)
option OPRA