Dark

IREN20261218C47
IREN Dec 18 2026 47.00 Call (IREN261218C00047000)
option OPRA

EOD

Aug 20, 2026

7.35-3.289%(-0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3600	7.3600	7.3500	7.3500	-3.289%	8	368	0.000%
2026-08-19	6.4500	8.3000	6.4500	7.6000	-5.000%	17	360	-3.289%
2026-08-18	9.6500	9.6500	7.6000	8.0000	-20.000%	81	352	-8.125%
2026-08-17	9.2500	10.4700	9.2500	10.0000	+7.759%	73	316	-26.500%
2026-08-14	9.2800	9.2800	9.2800	9.2800	-4.033%	1	251	-20.797%
2026-08-13	10.5500	12.5500	9.6700	9.6700	+2.763%	174	250	-23.992%
2026-08-12	9.4100	9.4100	9.4100	9.4100	+28.904%	1	229	-21.892%
2026-08-10	8.0500	8.0500	7.2000	7.3000	-2.667%	54	228	+0.685%
2026-08-07	7.6000	7.6000	7.2000	7.5000	-3.599%	12	191	-2.000%
2026-08-05	8.3900	8.3900	7.7800	7.7800	-16.344%	2	190	-5.527%
2026-08-04	9.7500	9.8000	9.3000	9.3000	+10.059%	10	189	-20.968%
2026-08-03	8.2500	8.4500	8.2500	8.4500	+18.182%	6	184	-13.018%
2026-07-31	9.4500	9.4500	6.8000	7.1500	-7.742%	15	181	+2.797%
2026-07-30	7.7500	7.7500	7.3200	7.7500	+55.000%	42	179	-5.161%
2026-07-29	4.9900	5.0000	4.9900	5.0000	-15.683%	13	182	+47.000%
2026-07-28	5.9300	5.9300	5.9300	5.9300	-26.790%	1	191	+23.946%
2026-07-27	8.1000	8.1000	8.1000	8.1000	-21.965%	1	191	-9.259%
2026-07-23	10.3800	10.3800	10.3800	10.3800	-1.143%	1	192	-29.191%
2026-07-20	9.1900	10.5000	9.1900	10.5000	+59.332%	134	193	-30.000%
2026-07-17	6.6500	7.0800	6.5900	6.5900	-7.183%	5	250	+11.533%
2026-07-16	7.1000	7.1000	7.1000	7.1000	-23.656%	40	251	+3.521%
2026-07-15	9.3000	9.3000	9.3000	9.3000	+6.897%	1	217	-20.968%
2026-07-14	8.7500	8.7500	8.5000	8.7000	-5.946%	33	217	-15.517%
2026-07-13	10.4500	10.4500	9.2500	9.2500	-6.091%	5	189	-20.541%
2026-07-10	9.8600	9.8600	9.8500	9.8500	-7.512%	2	188	-25.381%
2026-07-07	10.7800	10.8200	10.6500	10.6500	-14.113%	23	188	-30.986%
2026-07-06	12.4500	12.4500	12.4000	12.4000	+28.497%	11	182	-40.726%
2026-07-02	9.2800	9.6500	9.2800	9.6500	-16.595%	28	152	-23.834%
2026-07-01	11.9400	11.9400	11.5700	11.5700	-7.809%	2	152	-36.474%
2026-06-30	12.5500	12.5500	12.5500	12.5500	-8.992%	1	152	-41.434%
2026-06-29	15.0000	15.0000	13.7900	13.7900	-2.887%	18	152	-46.701%
2026-06-26	13.5000	14.6300	13.5000	14.2000	-4.698%	10	138	-48.239%
2026-06-25	16.1500	16.1500	14.9000	14.9000	-8.869%	12	132	-50.671%
2026-06-24	19.2200	19.2200	16.3500	16.3500	-14.398%	5	126	-55.046%
2026-06-23	19.1000	19.1000	19.1000	19.1000	-10.748%	3	127	-61.518%
2026-06-22	21.4000	21.4000	21.4000	21.4000	-4.931%	17	124	-65.654%
2026-06-18	22.5100	22.5100	22.5100	22.5100	-2.130%	1	141	-67.348%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-8.367%	2	141	-68.043%
2026-06-16	23.5000	25.1000	23.5000	25.1000	+0.803%	8	141	-70.717%
2026-06-12	24.6200	24.9000	24.6200	24.9000	+22.419%	4	140	-70.482%
2026-06-09	20.3400	20.3400	20.3400	20.3400	+2.211%	1	139	-63.864%
2026-06-05	19.9000	19.9000	19.9000	19.9000	-23.813%	1	139	-63.065%
2026-06-04	25.2500	26.1200	25.2500	26.1200	-15.742%	11	138	-71.861%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+4.202%	1	131	-76.290%
2026-06-02	32.0000	32.0100	29.7500	29.7500	+0.473%	3	132	-75.294%
2026-06-01	25.5000	29.6100	25.5000	29.6100	-1.464%	9	135	-75.177%
2026-05-27	25.5100	30.0500	25.5100	30.0500	+28.694%	4	144	-75.541%
2026-05-26	25.0000	25.0000	23.3500	23.3500	+31.549%	3	145	-68.522%
2026-05-20	16.4800	17.7500	16.4800	17.7500	+10.592%	4	148	-58.592%
2026-05-19	15.7500	16.0500	14.2000	16.0500	-7.493%	36	139	-54.206%
2026-05-18	17.3500	17.3500	17.3500	17.3500	-11.795%	1	139	-57.637%
2026-05-15	20.8000	20.8300	19.4300	19.6700	-15.904%	7	139	-62.633%
2026-05-14	23.1700	23.4000	23.1700	23.3900	+11.807%	7	140	-68.576%
2026-05-13	20.6500	20.9700	20.4300	20.9200	-7.638%	4	137	-64.866%
2026-05-11	18.1000	25.0000	18.1000	22.6500	-11.765%	7	137	-67.550%
2026-05-08	26.0500	26.1500	24.4500	25.6700	+15.371%	30	143	-71.367%
2026-05-07	25.1900	25.6100	21.9000	22.2500	-7.484%	4	156	-66.966%
2026-05-06	23.0000	24.6400	22.1500	24.0500	+20.250%	5	160	-69.439%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+20.048%	8	164	-63.250%
2026-05-04	17.8000	17.8000	16.6600	16.6600	+14.897%	10	172	-55.882%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+14.173%	1	162	-49.310%
2026-04-29	12.7000	12.7000	12.7000	12.7000	-31.536%	1	162	-42.126%
2026-04-24	18.5500	18.5500	18.5500	18.5500	+2.486%	1	162	-60.377%
2026-04-23	16.0300	18.1500	16.0300	18.1000	+16.774%	9	161	-59.392%
2026-04-22	14.7500	15.5000	14.7500	15.5000	+10.320%	23	160	-52.581%
2026-04-21	14.2300	14.2300	14.0500	14.0500	-10.794%	2	142	-47.687%
2026-04-20	15.4500	15.7500	15.3000	15.7500	+3.960%	10	142	-53.333%
2026-04-17	14.8000	15.3300	14.8000	15.1500	+3.767%	5	140	-51.485%
2026-04-15	14.7800	14.8600	14.6000	14.6000	-0.748%	3	135	-49.658%
2026-04-14	13.0700	15.2100	13.0700	14.7100	+26.810%	12	134	-50.034%
2026-04-13	10.9000	11.6000	10.8500	11.6000	+16.000%	9	127	-36.638%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+14.155%	1	128	-26.500%
2026-04-09	8.7600	8.7600	8.7600	8.7600	+10.189%	1	127	-16.096%
2026-04-07	7.9500	7.9500	7.9500	7.9500	+0.633%	1	126	-7.547%
2026-04-06	7.9000	7.9000	7.9000	7.9000	+1.935%	1	127	-6.962%
2026-04-01	8.1200	8.1200	7.7500	7.7500	+15.156%	3	127	-5.161%
2026-03-31	7.0500	7.0500	6.6500	6.7300	-9.054%	23	128	+9.212%
2026-03-30	7.6500	7.6500	7.4000	7.4000	-26.000%	18	137	-0.676%
2026-03-26	11.1000	11.1000	10.0000	10.0000	-20.572%	11	146	-26.500%
2026-03-25	12.2000	12.5900	12.2000	12.5900	+4.917%	6	146	-41.620%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+10.092%	4	150	-38.750%
2026-03-20	10.9000	10.9000	10.9000	10.9000	-23.239%	2	150	-32.569%
2026-03-16	14.2000	14.2000	14.2000	14.2000	+6.129%	7	150	-48.239%
2026-03-11	13.1300	13.3800	13.1300	13.3800	+20.108%	14	150	-45.067%
2026-03-06	11.3600	11.3600	11.1300	11.1400	+4.112%	21	164	-34.022%
2026-03-05	13.1900	13.1900	10.7000	10.7000	-11.277%	4	154	-31.308%
2026-03-03	12.5200	12.5200	11.4000	12.0600	-3.520%	14	154	-39.055%
2026-02-27	12.5000	12.5000	12.5000	12.5000	-24.242%	13	153	-41.200%
2026-02-25	16.5000	16.5000	16.5000	16.5000	+3.774%	3	153	-55.455%
2026-02-24	15.9000	15.9000	15.9000	15.9000	+18.657%	2	153	-53.774%
2026-02-23	13.1000	13.4000	12.9500	13.4000	-9.825%	19	151	-45.149%
2026-02-18	14.7900	14.8600	14.7900	14.8600	+14.308%	12	138	-50.538%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-13.621%	10	138	-43.462%
2026-02-13	13.8000	15.0500	13.8000	15.0500	+9.455%	61	129	-51.163%
2026-02-12	13.7500	13.7500	13.7500	13.7500	-7.095%	10	129	-46.545%
2026-02-11	14.8000	14.8000	14.8000	14.8000	-16.290%	4	129	-50.338%
2026-02-10	18.6000	18.6000	17.6800	17.6800	+15.179%	10	127	-58.428%
2026-02-06	12.3300	16.0900	12.3300	15.3500	+7.193%	8	126	-52.117%
2026-02-05	14.9900	14.9900	14.3200	14.3200	-16.501%	4	122	-48.673%
2026-02-04	19.8000	19.8000	16.6000	17.1500	-28.542%	13	127	-57.143%
2026-02-03	24.0000	24.0000	24.0000	24.0000	-1.031%	1	119	-69.375%
2026-02-02	24.2500	24.2500	24.2500	24.2500	+9.234%	1	118	-69.691%
2026-01-30	24.5600	24.5600	22.2000	22.2000	-20.572%	2	118	-66.892%
2026-01-29	27.2600	27.9500	26.2000	27.9500	-3.621%	11	117	-73.703%
2026-01-28	28.6500	29.0000	28.6500	29.0000	+5.570%	2	119	-74.655%
2026-01-27	23.2100	27.4700	23.2100	27.4700	+5.857%	3	119	-73.244%
2026-01-23	25.0000	25.9500	25.0000	25.9500	+17.955%	6	120	-71.676%
2026-01-22	23.0000	23.0000	22.0000	22.0000	+5.012%	6	126	-66.591%
2026-01-21	25.1500	25.1900	19.4600	20.9500	-4.773%	11	122	-64.916%
2026-01-20	23.0800	23.0800	22.0000	22.0000	-16.095%	3	125	-66.591%
2026-01-16	22.4000	26.2200	22.4000	26.2200	+24.857%	3	125	-71.968%
2026-01-15	21.9500	21.9500	20.7100	21.0000	-4.977%	5	125	-65.000%
2026-01-14	22.1000	22.1000	22.1000	22.1000	+4.739%	2	122	-66.742%
2026-01-13	20.4900	21.1000	20.4900	21.1000	+2.328%	8	122	-65.166%
2026-01-12	17.1400	20.7700	17.1400	20.6200	+16.366%	38	121	-64.355%
2026-01-09	17.6000	19.1400	17.6000	17.7200	+7.851%	25	119	-58.521%
2026-01-08	17.4500	17.4500	16.4300	16.4300	+7.526%	2	119	-55.265%
2026-01-06	17.5100	17.5700	15.2800	15.2800	-12.486%	13	118	-51.898%
2026-01-05	15.9600	17.4600	15.9600	17.4600	+26.797%	32	103	-57.904%
2026-01-02	13.7700	13.7700	13.7700	13.7700	+28.093%	1	103	-46.623%
2025-12-31	11.2300	11.2300	10.7500	10.7500	-8.120%	6	104	-31.628%
2025-12-30	11.5000	11.7000	11.5000	11.7000	-8.879%	9	104	-37.179%
2025-12-29	12.8400	12.8400	12.8400	12.8400	-10.833%	1	95	-42.757%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+31.627%	4	90	-48.958%
2025-12-18	10.9400	10.9400	10.9400	10.9400	-8.833%	1	90	-32.815%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+2.740%	1	89	-38.750%
2025-12-16	10.5700	11.6800	10.5700	11.6800	-3.868%	6	89	-37.072%
2025-12-15	12.3000	12.3000	12.1500	12.1500	-23.585%	8	91	-39.506%
2025-12-12	14.3300	15.9000	14.3300	15.9000	-2.154%	5	99	-53.774%
2025-12-11	16.2500	16.2500	16.2500	16.2500	-9.722%	1	100	-54.769%
2025-12-10	18.2500	18.3000	16.9500	18.0000	-6.054%	5	100	-59.167%
2025-12-09	19.1600	19.1600	19.1600	19.1600	+6.444%	1	99	-61.639%
2025-12-08	19.9000	19.9000	18.0000	18.0000	-4.255%	3	98	-59.167%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+1.075%	3	95	-60.904%
2025-12-03	17.0000	18.6000	17.0000	18.6000	+3.911%	4	92	-60.484%
2025-12-02	19.9900	21.2000	17.9000	17.9000	-17.890%	77	89	-58.939%
2025-12-01	21.5900	22.5000	20.5000	21.8000	-2.330%	16	138	-66.284%
2025-11-28	22.3200	22.3200	22.3200	22.3200	-4.615%	1	132	-67.070%
2025-11-26	24.2500	24.2500	22.0000	23.4000	+9.551%	8	124	-68.590%
2025-11-25	20.6900	21.3600	20.6900	21.3600	+0.993%	73	124	-65.590%
2025-11-24	21.4500	21.4500	21.1500	21.1500	+11.905%	4	168	-65.248%
2025-11-21	19.4500	21.0000	18.6200	18.9000	-28.544%	57	165	-61.111%
2025-11-20	23.9900	26.4500	23.9900	26.4500	+8.402%	3	117	-72.212%
2025-11-19	24.4000	24.4000	24.4000	24.4000	+3.697%	1	116	-69.877%
2025-11-18	21.6200	24.4500	21.6200	23.5300	+6.955%	7	115	-68.763%
2025-11-17	23.1000	23.1000	22.0000	22.0000	-2.222%	8	117	-66.591%
2025-11-14	24.0900	24.0900	22.4400	22.5000	-5.858%	75	110	-67.333%
2025-11-13	25.7500	25.7500	23.9000	23.9000	-14.490%	2	36	-69.247%
2025-11-12	27.9500	27.9500	27.9500	27.9500	-13.867%	10	36	-73.703%
2025-11-10	35.7500	35.7500	32.4500	32.4500	-18.875%	3	46	-77.350%
2025-11-04	40.0000	40.0000	40.0000	40.0000	+4.575%	2	47	-81.625%
2025-11-03	42.1500	42.1500	37.5000	38.2500	+11.842%	6	48	-80.784%
2025-10-31	34.2000	34.2000	34.2000	34.2000	+3.012%	4	48	-78.509%
2025-10-30	32.5000	33.2000	32.5000	33.2000	-7.778%	2	52	-77.861%
2025-10-28	36.0000	36.0000	36.0000	36.0000	+33.333%	2	53	-79.583%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-20.588%	1	51	-72.778%
2025-10-17	34.0000	34.0000	34.0000	34.0000	-16.049%	2	51	-78.382%
2025-10-14	40.5000	40.5000	40.5000	40.5000	+9.608%	1	52	-81.852%
2025-10-13	38.7500	38.7500	36.9500	36.9500	+2.639%	5	52	-80.108%
2025-10-09	36.0000	36.0000	36.0000	36.0000	+12.080%	1	50	-79.583%
2025-10-08	32.1200	32.1200	32.1200	32.1200	-8.490%	1	51	-77.117%
2025-10-07	33.2000	35.1000	29.5000	35.1000	+13.226%	10	51	-79.060%
2025-10-06	26.7500	31.0000	26.7500	31.0000	+40.717%	4	48	-76.290%
2025-10-02	23.7500	23.7500	22.0300	22.0300	-0.989%	12	48	-66.636%
2025-10-01	22.5000	22.8500	22.2500	22.2500	-1.111%	6	48	-66.966%
2025-09-30	22.0500	22.5000	21.8900	22.5000	+14.213%	4	48	-67.333%
2025-09-29	20.0800	21.0000	19.7000	19.7000	+9.444%	10	46	-62.690%
2025-09-26	19.0000	19.0000	16.3000	18.0000	-20.177%	24	38	-59.167%
2025-09-25	20.0000	22.5500	20.0000	22.5500	0.000%	4	25	-67.406%
2025-09-24	19.8500	22.5500	19.8500	22.5500	+37.500%	3	24	-67.406%
2025-09-23	17.1000	17.1000	16.4000	16.4000	+0.613%	14	24	-55.183%
2025-09-22	16.0500	16.3000	16.0500	16.3000	+33.279%	11	14	-54.908%
2025-09-15	12.2300	12.2300	12.2300	12.2300	+21.209%	1	3	-39.902%
2025-09-12	9.4500	10.0900	9.4500	10.0900	0.000%	2	2	-27.156%

.dark-mode .WdyLhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WdyLhW{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C47IREN Dec 18 2026 47.00 Call (IREN261218C00047000)option OPRA

IREN20261218C47
IREN Dec 18 2026 47.00 Call (IREN261218C00047000)
option OPRA