Dark

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

EOD

Jul 1, 2026

11.57-7.809%(-0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.9400	11.9400	11.5700	11.5700	-7.809%	2	152	0.000%
2026-06-30	12.5500	12.5500	12.5500	12.5500	-8.992%	1	152	-7.809%
2026-06-29	15.0000	15.0000	13.7900	13.7900	-2.887%	18	152	-16.099%
2026-06-26	13.5000	14.6300	13.5000	14.2000	-4.698%	10	138	-18.521%
2026-06-25	16.1500	16.1500	14.9000	14.9000	-8.869%	12	132	-22.349%
2026-06-24	19.2200	19.2200	16.3500	16.3500	-14.398%	5	126	-29.235%
2026-06-23	19.1000	19.1000	19.1000	19.1000	-10.748%	3	127	-39.424%
2026-06-22	21.4000	21.4000	21.4000	21.4000	-4.931%	17	124	-45.935%
2026-06-18	22.5100	22.5100	22.5100	22.5100	-2.130%	1	141	-48.601%
2026-06-17	23.0000	23.0000	23.0000	23.0000	-8.367%	2	141	-49.696%
2026-06-16	23.5000	25.1000	23.5000	25.1000	+0.803%	8	141	-53.904%
2026-06-12	24.6200	24.9000	24.6200	24.9000	+22.419%	4	140	-53.534%
2026-06-09	20.3400	20.3400	20.3400	20.3400	+2.211%	1	139	-43.117%
2026-06-05	19.9000	19.9000	19.9000	19.9000	-23.813%	1	139	-41.859%
2026-06-04	25.2500	26.1200	25.2500	26.1200	-15.742%	11	138	-55.704%
2026-06-03	31.0000	31.0000	31.0000	31.0000	+4.202%	1	131	-62.677%
2026-06-02	32.0000	32.0100	29.7500	29.7500	+0.473%	3	132	-61.109%
2026-06-01	25.5000	29.6100	25.5000	29.6100	-1.464%	9	135	-60.925%
2026-05-27	25.5100	30.0500	25.5100	30.0500	+28.694%	4	144	-61.498%
2026-05-26	25.0000	25.0000	23.3500	23.3500	+31.549%	3	145	-50.450%
2026-05-20	16.4800	17.7500	16.4800	17.7500	+10.592%	4	148	-34.817%
2026-05-19	15.7500	16.0500	14.2000	16.0500	-7.493%	36	139	-27.913%
2026-05-18	17.3500	17.3500	17.3500	17.3500	-11.795%	1	139	-33.314%
2026-05-15	20.8000	20.8300	19.4300	19.6700	-15.904%	7	139	-41.179%
2026-05-14	23.1700	23.4000	23.1700	23.3900	+11.807%	7	140	-50.534%
2026-05-13	20.6500	20.9700	20.4300	20.9200	-7.638%	4	137	-44.694%
2026-05-11	18.1000	25.0000	18.1000	22.6500	-11.765%	7	137	-48.918%
2026-05-08	26.0500	26.1500	24.4500	25.6700	+15.371%	30	143	-54.928%
2026-05-07	25.1900	25.6100	21.9000	22.2500	-7.484%	4	156	-48.000%
2026-05-06	23.0000	24.6400	22.1500	24.0500	+20.250%	5	160	-51.892%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+20.048%	8	164	-42.150%
2026-05-04	17.8000	17.8000	16.6600	16.6600	+14.897%	10	172	-30.552%
2026-05-01	14.5000	14.5000	14.5000	14.5000	+14.173%	1	162	-20.207%
2026-04-29	12.7000	12.7000	12.7000	12.7000	-31.536%	1	162	-8.898%
2026-04-24	18.5500	18.5500	18.5500	18.5500	+2.486%	1	162	-37.628%
2026-04-23	16.0300	18.1500	16.0300	18.1000	+16.774%	9	161	-36.077%
2026-04-22	14.7500	15.5000	14.7500	15.5000	+10.320%	23	160	-25.355%
2026-04-21	14.2300	14.2300	14.0500	14.0500	-10.794%	2	142	-17.651%
2026-04-20	15.4500	15.7500	15.3000	15.7500	+3.960%	10	142	-26.540%
2026-04-17	14.8000	15.3300	14.8000	15.1500	+3.767%	5	140	-23.630%
2026-04-15	14.7800	14.8600	14.6000	14.6000	-0.748%	3	135	-20.753%
2026-04-14	13.0700	15.2100	13.0700	14.7100	+26.810%	12	134	-21.346%
2026-04-13	10.9000	11.6000	10.8500	11.6000	+16.000%	9	127	-0.259%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+14.155%	1	128	+15.700%
2026-04-09	8.7600	8.7600	8.7600	8.7600	+10.189%	1	127	+32.078%
2026-04-07	7.9500	7.9500	7.9500	7.9500	+0.633%	1	126	+45.535%
2026-04-06	7.9000	7.9000	7.9000	7.9000	+1.935%	1	127	+46.456%
2026-04-01	8.1200	8.1200	7.7500	7.7500	+15.156%	3	127	+49.290%
2026-03-31	7.0500	7.0500	6.6500	6.7300	-9.054%	23	128	+71.917%
2026-03-30	7.6500	7.6500	7.4000	7.4000	-26.000%	18	137	+56.351%
2026-03-26	11.1000	11.1000	10.0000	10.0000	-20.572%	11	146	+15.700%
2026-03-25	12.2000	12.5900	12.2000	12.5900	+4.917%	6	146	-8.102%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+10.092%	4	150	-3.583%
2026-03-20	10.9000	10.9000	10.9000	10.9000	-23.239%	2	150	+6.147%
2026-03-16	14.2000	14.2000	14.2000	14.2000	+6.129%	7	150	-18.521%
2026-03-11	13.1300	13.3800	13.1300	13.3800	+20.108%	14	150	-13.528%
2026-03-06	11.3600	11.3600	11.1300	11.1400	+4.112%	21	164	+3.860%
2026-03-05	13.1900	13.1900	10.7000	10.7000	-11.277%	4	154	+8.131%
2026-03-03	12.5200	12.5200	11.4000	12.0600	-3.520%	14	154	-4.063%
2026-02-27	12.5000	12.5000	12.5000	12.5000	-24.242%	13	153	-7.440%
2026-02-25	16.5000	16.5000	16.5000	16.5000	+3.774%	3	153	-29.879%
2026-02-24	15.9000	15.9000	15.9000	15.9000	+18.657%	2	153	-27.233%
2026-02-23	13.1000	13.4000	12.9500	13.4000	-9.825%	19	151	-13.657%
2026-02-18	14.7900	14.8600	14.7900	14.8600	+14.308%	12	138	-22.140%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-13.621%	10	138	-11.000%
2026-02-13	13.8000	15.0500	13.8000	15.0500	+9.455%	61	129	-23.123%
2026-02-12	13.7500	13.7500	13.7500	13.7500	-7.095%	10	129	-15.855%
2026-02-11	14.8000	14.8000	14.8000	14.8000	-16.290%	4	129	-21.824%
2026-02-10	18.6000	18.6000	17.6800	17.6800	+15.179%	10	127	-34.559%
2026-02-06	12.3300	16.0900	12.3300	15.3500	+7.193%	8	126	-24.625%
2026-02-05	14.9900	14.9900	14.3200	14.3200	-16.501%	4	122	-19.204%
2026-02-04	19.8000	19.8000	16.6000	17.1500	-28.542%	13	127	-32.536%
2026-02-03	24.0000	24.0000	24.0000	24.0000	-1.031%	1	119	-51.792%
2026-02-02	24.2500	24.2500	24.2500	24.2500	+9.234%	1	118	-52.289%
2026-01-30	24.5600	24.5600	22.2000	22.2000	-20.572%	2	118	-47.883%
2026-01-29	27.2600	27.9500	26.2000	27.9500	-3.621%	11	117	-58.605%
2026-01-28	28.6500	29.0000	28.6500	29.0000	+5.570%	2	119	-60.103%
2026-01-27	23.2100	27.4700	23.2100	27.4700	+5.857%	3	119	-57.881%
2026-01-23	25.0000	25.9500	25.0000	25.9500	+17.955%	6	120	-55.414%
2026-01-22	23.0000	23.0000	22.0000	22.0000	+5.012%	6	126	-47.409%
2026-01-21	25.1500	25.1900	19.4600	20.9500	-4.773%	11	122	-44.773%
2026-01-20	23.0800	23.0800	22.0000	22.0000	-16.095%	3	125	-47.409%
2026-01-16	22.4000	26.2200	22.4000	26.2200	+24.857%	3	125	-55.873%
2026-01-15	21.9500	21.9500	20.7100	21.0000	-4.977%	5	125	-44.905%
2026-01-14	22.1000	22.1000	22.1000	22.1000	+4.739%	2	122	-47.647%
2026-01-13	20.4900	21.1000	20.4900	21.1000	+2.328%	8	122	-45.166%
2026-01-12	17.1400	20.7700	17.1400	20.6200	+16.366%	38	121	-43.889%
2026-01-09	17.6000	19.1400	17.6000	17.7200	+7.851%	25	119	-34.707%
2026-01-08	17.4500	17.4500	16.4300	16.4300	+7.526%	2	119	-29.580%
2026-01-06	17.5100	17.5700	15.2800	15.2800	-12.486%	13	118	-24.280%
2026-01-05	15.9600	17.4600	15.9600	17.4600	+26.797%	32	103	-33.734%
2026-01-02	13.7700	13.7700	13.7700	13.7700	+28.093%	1	103	-15.977%
2025-12-31	11.2300	11.2300	10.7500	10.7500	-8.120%	6	104	+7.628%
2025-12-30	11.5000	11.7000	11.5000	11.7000	-8.879%	9	104	-1.111%
2025-12-29	12.8400	12.8400	12.8400	12.8400	-10.833%	1	95	-9.891%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+31.627%	4	90	-19.653%
2025-12-18	10.9400	10.9400	10.9400	10.9400	-8.833%	1	90	+5.759%
2025-12-17	12.0000	12.0000	12.0000	12.0000	+2.740%	1	89	-3.583%
2025-12-16	10.5700	11.6800	10.5700	11.6800	-3.868%	6	89	-0.942%
2025-12-15	12.3000	12.3000	12.1500	12.1500	-23.585%	8	91	-4.774%
2025-12-12	14.3300	15.9000	14.3300	15.9000	-2.154%	5	99	-27.233%
2025-12-11	16.2500	16.2500	16.2500	16.2500	-9.722%	1	100	-28.800%
2025-12-10	18.2500	18.3000	16.9500	18.0000	-6.054%	5	100	-35.722%
2025-12-09	19.1600	19.1600	19.1600	19.1600	+6.444%	1	99	-39.614%
2025-12-08	19.9000	19.9000	18.0000	18.0000	-4.255%	3	98	-35.722%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+1.075%	3	95	-38.457%
2025-12-03	17.0000	18.6000	17.0000	18.6000	+3.911%	4	92	-37.796%
2025-12-02	19.9900	21.2000	17.9000	17.9000	-17.890%	77	89	-35.363%
2025-12-01	21.5900	22.5000	20.5000	21.8000	-2.330%	16	138	-46.927%
2025-11-28	22.3200	22.3200	22.3200	22.3200	-4.615%	1	132	-48.163%
2025-11-26	24.2500	24.2500	22.0000	23.4000	+9.551%	8	124	-50.556%
2025-11-25	20.6900	21.3600	20.6900	21.3600	+0.993%	73	124	-45.833%
2025-11-24	21.4500	21.4500	21.1500	21.1500	+11.905%	4	168	-45.296%
2025-11-21	19.4500	21.0000	18.6200	18.9000	-28.544%	57	165	-38.783%
2025-11-20	23.9900	26.4500	23.9900	26.4500	+8.402%	3	117	-56.257%
2025-11-19	24.4000	24.4000	24.4000	24.4000	+3.697%	1	116	-52.582%
2025-11-18	21.6200	24.4500	21.6200	23.5300	+6.955%	7	115	-50.829%
2025-11-17	23.1000	23.1000	22.0000	22.0000	-2.222%	8	117	-47.409%
2025-11-14	24.0900	24.0900	22.4400	22.5000	-5.858%	75	110	-48.578%
2025-11-13	25.7500	25.7500	23.9000	23.9000	-14.490%	2	36	-51.590%
2025-11-12	27.9500	27.9500	27.9500	27.9500	-13.867%	10	36	-58.605%
2025-11-10	35.7500	35.7500	32.4500	32.4500	-18.875%	3	46	-64.345%
2025-11-04	40.0000	40.0000	40.0000	40.0000	+4.575%	2	47	-71.075%
2025-11-03	42.1500	42.1500	37.5000	38.2500	+11.842%	6	48	-69.752%
2025-10-31	34.2000	34.2000	34.2000	34.2000	+3.012%	4	48	-66.170%
2025-10-30	32.5000	33.2000	32.5000	33.2000	-7.778%	2	52	-65.151%
2025-10-28	36.0000	36.0000	36.0000	36.0000	+33.333%	2	53	-67.861%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-20.588%	1	51	-57.148%
2025-10-17	34.0000	34.0000	34.0000	34.0000	-16.049%	2	51	-65.971%
2025-10-14	40.5000	40.5000	40.5000	40.5000	+9.608%	1	52	-71.432%
2025-10-13	38.7500	38.7500	36.9500	36.9500	+2.639%	5	52	-68.687%
2025-10-09	36.0000	36.0000	36.0000	36.0000	+12.080%	1	50	-67.861%
2025-10-08	32.1200	32.1200	32.1200	32.1200	-8.490%	1	51	-63.979%
2025-10-07	33.2000	35.1000	29.5000	35.1000	+13.226%	10	51	-67.037%
2025-10-06	26.7500	31.0000	26.7500	31.0000	+40.717%	4	48	-62.677%
2025-10-02	23.7500	23.7500	22.0300	22.0300	-0.989%	12	48	-47.481%
2025-10-01	22.5000	22.8500	22.2500	22.2500	-1.111%	6	48	-48.000%
2025-09-30	22.0500	22.5000	21.8900	22.5000	+14.213%	4	48	-48.578%
2025-09-29	20.0800	21.0000	19.7000	19.7000	+9.444%	10	46	-41.269%
2025-09-26	19.0000	19.0000	16.3000	18.0000	-20.177%	24	38	-35.722%
2025-09-25	20.0000	22.5500	20.0000	22.5500	0.000%	4	25	-48.692%
2025-09-24	19.8500	22.5500	19.8500	22.5500	+37.500%	3	24	-48.692%
2025-09-23	17.1000	17.1000	16.4000	16.4000	+0.613%	14	24	-29.451%
2025-09-22	16.0500	16.3000	16.0500	16.3000	+33.279%	11	14	-29.018%
2025-09-15	12.2300	12.2300	12.2300	12.2300	+21.209%	1	3	-5.397%
2025-09-12	9.4500	10.0900	9.4500	10.0900	0.000%	2	2	+14.668%

.dark-mode .CKP8JQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKP8JQ{ 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