Dark

IREN20261218C5
IREN Dec 18 2026 5.00 Call (IREN261218C00005000)
option OPRA

EOD

Aug 19, 2026

37.68-4.535%(-1.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	37.6800	37.6800	37.6800	37.6800	-4.535%	2	229	0.000%
2026-08-14	39.4700	39.4700	39.4700	39.4700	-8.740%	4	229	-4.535%
2026-08-13	43.2500	43.2500	43.2500	43.2500	+12.924%	1	229	-12.879%
2026-08-12	38.3000	38.3000	38.3000	38.3000	+10.375%	1	229	-1.619%
2026-08-10	34.7000	34.7000	34.7000	34.7000	+0.872%	4	228	+8.588%
2026-08-07	34.4000	34.4000	34.4000	34.4000	-0.174%	2	232	+9.535%
2026-08-05	34.4600	34.4600	34.4600	34.4600	-3.743%	1	230	+9.344%
2026-07-31	35.8000	35.8000	35.8000	35.8000	+10.596%	5	230	+5.251%
2026-07-30	32.0900	32.3900	32.0900	32.3700	+24.071%	6	225	+16.404%
2026-07-29	26.1000	26.1000	26.0800	26.0900	-15.893%	6	225	+44.423%
2026-07-27	31.0200	31.0200	31.0200	31.0200	-17.697%	1	225	+21.470%
2026-07-22	37.6900	37.6900	37.6900	37.6900	-32.744%	1	225	-0.027%
2026-06-15	56.0400	56.0400	56.0400	56.0400	+17.657%	1	225	-32.762%
2026-06-05	47.6300	47.6300	47.6300	47.6300	-24.517%	1	226	-20.890%
2026-06-02	63.1500	63.1500	63.1000	63.1000	+35.408%	2	226	-40.285%
2026-05-20	46.6000	46.6000	46.6000	46.6000	+26.941%	5	227	-19.142%
2026-03-12	36.7100	36.7100	36.7100	36.7100	-4.649%	2	227	+2.642%
2026-02-09	37.0000	38.5500	37.0000	38.5000	+1.316%	3	247	-2.130%
2026-02-06	35.0000	38.0000	35.0000	38.0000	-19.338%	2	250	-0.842%
2026-02-04	47.1100	47.1100	47.1100	47.1100	-17.060%	10	250	-20.017%
2026-01-28	56.7400	56.8000	56.7400	56.8000	+69.806%	4	250	-33.662%
2025-12-19	33.4500	33.4500	33.4500	33.4500	+4.564%	1	252	+12.646%
2025-12-18	31.9900	31.9900	31.9900	31.9900	-21.593%	1	252	+17.787%
2025-12-08	40.8000	40.8000	40.8000	40.8000	+4.215%	2	252	-7.647%
2025-12-03	39.0000	39.1500	39.0000	39.1500	-2.491%	2	252	-3.755%
2025-12-02	40.1000	40.1500	40.1000	40.1500	-9.163%	2	252	-6.152%
2025-12-01	43.5000	44.2000	42.8000	44.2000	-1.229%	228	251	-14.751%
2025-11-26	43.5500	44.8000	43.5500	44.7500	+4.312%	16	258	-15.799%
2025-11-25	42.9500	43.0000	42.8500	42.9000	-2.611%	18	258	-12.168%
2025-11-24	44.2500	44.2500	44.0000	44.0500	+20.685%	72	258	-14.461%
2025-11-21	36.5000	36.5000	36.5000	36.5000	-12.554%	25	282	+3.233%
2025-11-19	41.9000	41.9000	41.7400	41.7400	-9.751%	32	283	-9.727%
2025-11-13	46.2500	46.2500	46.2500	46.2500	-20.204%	1	298	-18.530%
2025-11-10	58.2400	58.2400	57.9600	57.9600	-17.682%	5	299	-34.990%
2025-11-05	70.4100	70.4100	70.4100	70.4100	+21.817%	1	299	-46.485%
2025-10-31	57.8000	57.8000	57.8000	57.8000	+2.500%	5	299	-34.810%
2025-10-30	56.3900	56.3900	56.3900	56.3900	-1.174%	5	304	-33.180%
2025-10-24	57.0600	57.0600	57.0600	57.0600	+18.382%	2	302	-33.964%
2025-10-22	48.2500	48.2500	48.2000	48.2000	-3.850%	3	304	-21.826%
2025-10-21	50.1300	50.1300	50.1300	50.1300	-22.865%	1	305	-24.835%
2025-10-14	64.9900	64.9900	64.9900	64.9900	+0.900%	1	306	-42.022%
2025-10-10	64.3500	64.4100	64.3500	64.4100	+19.699%	2	306	-41.500%
2025-10-07	53.8100	53.8100	53.8100	53.8100	+46.422%	1	307	-29.976%
2025-09-22	36.7500	36.7500	36.7500	36.7500	+12.938%	1	307	+2.531%
2025-09-16	32.4800	32.5400	32.4800	32.5400	+3.433%	4	307	+15.796%
2025-09-15	30.0200	31.4600	30.0200	31.4600	+36.545%	5	311	+19.771%
2025-09-08	23.0400	23.0400	23.0400	23.0400	-1.538%	1	310	+63.542%
2025-09-04	22.2200	23.4000	22.2200	23.4000	-3.545%	9	310	+61.026%
2025-09-02	24.2600	24.2600	24.2600	24.2600	+7.345%	2	310	+55.317%
2025-08-29	23.0000	25.2300	22.6000	22.6000	+15.897%	23	321	+66.726%
2025-08-28	19.0500	20.0000	19.0500	19.5000	+6.036%	14	321	+93.231%
2025-08-27	18.3100	18.4000	18.2900	18.3900	-2.077%	4	333	+104.894%
2025-08-26	18.8100	18.8500	18.7800	18.7800	-1.158%	3	337	+100.639%
2025-08-25	18.2000	19.0000	18.0900	19.0000	+13.298%	9	340	+98.316%
2025-08-18	16.7500	16.7700	16.5500	16.7700	+11.800%	6	348	+124.687%
2025-08-15	15.0700	15.0700	15.0000	15.0000	+31.234%	3	354	+151.200%
2025-07-29	11.4300	11.4300	11.4300	11.4300	-19.789%	1	357	+229.659%
2025-07-23	14.2500	14.2500	14.2500	14.2500	-11.819%	1	357	+164.421%
2025-07-21	16.1600	16.1600	16.1600	16.1600	+27.747%	2	358	+133.168%
2025-07-15	12.6500	12.6500	12.6500	12.6500	-7.664%	1	360	+197.866%
2025-07-14	13.7000	13.7000	13.7000	13.7000	+7.874%	3	359	+175.036%
2025-07-11	12.6000	12.7300	12.6000	12.7000	+0.316%	16	362	+196.693%
2025-07-10	12.6600	12.6600	12.6600	12.6600	-2.615%	2	366	+197.630%
2025-07-08	13.0000	13.0000	13.0000	13.0000	-2.622%	2	368	+189.846%
2025-07-07	12.9100	13.3500	12.9100	13.3500	+4.624%	3	370	+182.247%
2025-07-03	12.7600	12.7600	12.7600	12.7600	+17.064%	1	372	+195.298%
2025-07-02	10.9000	10.9000	10.9000	10.9000	+1.395%	1	372	+245.688%
2025-07-01	10.7500	10.7500	10.7500	10.7500	+0.939%	19	372	+250.512%
2025-06-30	11.2000	11.2000	10.6500	10.6500	+14.516%	2	372	+253.803%
2025-06-27	9.5000	10.2000	9.3000	9.3000	+14.815%	23	371	+305.161%
2025-06-26	8.1000	8.1000	8.1000	8.1000	-2.644%	1	354	+365.185%
2025-06-25	8.1800	8.3200	8.1800	8.3200	+8.758%	5	354	+352.885%
2025-06-24	7.6500	7.7500	7.2500	7.6500	+8.511%	452	359	+392.549%
2025-06-20	7.0500	7.0500	7.0500	7.0500	+5.224%	2	245	+434.468%
2025-06-12	6.7000	6.7000	6.7000	6.7000	+4.199%	1	245	+462.388%
2025-06-11	6.4300	6.4300	6.4300	6.4300	-2.576%	1	245	+486.003%
2025-06-09	6.6000	6.6000	6.6000	6.6000	+25.714%	19	245	+470.909%
2025-06-03	5.2500	5.2500	5.2500	5.2500	-5.405%	2	226	+617.714%
2025-05-23	5.5500	5.5500	5.5500	5.5500	-0.359%	4	224	+578.919%
2025-05-22	5.5700	5.5700	5.5700	5.5700	+10.297%	10	224	+576.481%
2025-05-20	5.0500	5.0500	5.0500	5.0500	+5.208%	16	234	+646.139%
2025-05-19	4.8000	4.8000	4.8000	4.8000	-4.000%	10	234	+685.000%
2025-05-16	5.0000	5.0000	5.0000	5.0000	+7.527%	4	234	+653.600%
2025-05-14	4.6500	4.6500	4.6500	4.6500	+13.139%	10	236	+710.323%
2025-05-12	4.1100	4.1100	4.1100	4.1100	+8.158%	3	246	+816.788%
2025-05-09	3.8000	3.8000	3.8000	3.8000	+22.581%	20	249	+891.579%
2025-05-06	3.1000	3.1000	3.1000	3.1000	-6.061%	37	239	+1,115.484%
2025-05-02	3.3000	3.3000	3.3000	3.3000	+16.608%	4	239	+1,041.818%
2025-04-30	2.7000	2.8300	2.6300	2.8300	-10.159%	9	237	+1,231.449%
2025-04-23	3.1500	3.1500	3.1500	3.1500	+3.279%	10	235	+1,096.190%
2025-04-22	2.8600	3.0500	2.8600	3.0500	+12.963%	2	225	+1,135.410%
2025-04-21	2.7300	2.7300	2.7000	2.7000	-3.571%	14	225	+1,295.556%
2025-04-11	2.8200	2.8200	2.6200	2.8000	+5.263%	60	215	+1,245.714%
2025-04-10	3.0000	3.0000	2.6600	2.6600	-8.591%	6	192	+1,316.541%
2025-04-09	2.5800	2.9100	2.4700	2.9100	+7.778%	23	188	+1,194.845%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-10.000%	4	181	+1,295.556%
2025-04-07	3.0000	3.0000	3.0000	3.0000	+9.890%	2	181	+1,156.000%
2025-04-04	2.7300	2.7300	2.7300	2.7300	-33.415%	6	181	+1,280.220%
2025-03-19	4.1000	4.1000	4.1000	4.1000	-2.381%	5	178	+819.024%
2025-03-18	4.2000	4.2000	4.2000	4.2000	-3.890%	2	173	+797.143%
2025-03-17	4.1000	4.3700	4.1000	4.3700	+4.545%	4	171	+762.243%
2025-03-14	4.0700	4.1900	3.9500	4.1800	+6.361%	24	171	+801.435%
2025-03-13	3.9300	3.9300	3.9300	3.9300	-3.912%	2	158	+858.779%
2025-03-12	4.0900	4.0900	4.0900	4.0900	+5.959%	1	158	+821.271%
2025-03-11	3.8600	3.8600	3.8600	3.8600	-22.800%	3	144	+876.166%
2025-03-06	5.0000	5.0000	5.0000	5.0000	+11.111%	10	144	+653.600%
2025-03-04	4.0000	4.5000	3.9000	4.5000	-6.250%	10	144	+737.333%
2025-02-27	4.8000	4.8000	4.8000	4.8000	-14.286%	1	146	+685.000%
2025-02-26	5.6000	5.6000	5.6000	5.6000	+7.692%	1	146	+572.857%
2025-02-25	5.2500	5.2500	5.2000	5.2000	-20.000%	3	146	+624.615%
2025-02-24	6.6600	6.6600	6.5000	6.5000	-1.515%	3	146	+479.692%
2025-02-21	6.6000	6.6000	6.6000	6.6000	-28.649%	4	143	+470.909%
2025-02-18	9.2500	9.2500	9.2500	9.2500	-0.751%	50	143	+307.351%
2025-02-10	9.2800	9.3200	9.2800	9.3200	+26.803%	3	143	+304.292%
2025-02-05	7.3500	7.3500	7.3500	7.3500	+16.667%	1	142	+412.653%
2025-01-28	6.3000	6.3000	6.3000	6.3000	-34.579%	11	142	+498.095%
2025-01-24	9.6300	9.6300	9.6300	9.6300	+60.500%	2	131	+291.277%
2024-12-30	6.8000	6.8000	6.0000	6.0000	-23.077%	54	132	+528.000%
2024-12-23	7.6000	7.8000	7.6000	7.8000	-9.302%	11	162	+383.077%
2024-12-18	9.6000	10.0000	8.6000	8.6000	-9.948%	8	171	+338.140%
2024-12-17	9.5500	9.5500	9.5500	9.5500	-20.944%	1	174	+294.555%
2024-12-06	12.0800	12.0800	12.0800	12.0800	+34.222%	6	175	+211.921%
2024-11-27	9.0000	9.0000	9.0000	9.0000	+20.000%	6	178	+318.667%
2024-11-21	7.5000	7.5000	7.5000	7.5000	+7.143%	10	178	+402.400%
2024-11-20	7.0000	7.0000	7.0000	7.0000	-3.448%	14	178	+438.286%
2024-11-19	7.9000	7.9000	7.2500	7.2500	-4.605%	11	186	+419.724%
2024-11-18	7.6000	7.6000	7.6000	7.6000	-11.111%	1	190	+395.789%
2024-11-14	8.5500	8.5500	8.5500	8.5500	-15.347%	6	191	+340.702%
2024-11-11	7.7900	10.1000	7.7900	10.1000	+29.487%	5	185	+273.069%
2024-11-08	7.8000	7.8000	7.8000	7.8000	+31.313%	4	182	+383.077%
2024-11-05	6.5000	6.5000	5.9400	5.9400	+6.071%	10	180	+534.343%
2024-11-04	5.2000	5.6000	5.2000	5.6000	-9.091%	8	170	+572.857%
2024-10-31	6.1600	6.1600	6.1600	6.1600	+4.762%	1	178	+511.688%
2024-10-15	5.3000	5.8800	5.3000	5.8800	+14.620%	11	178	+540.816%
2024-10-14	5.1300	5.1300	5.1300	5.1300	+0.588%	1	189	+634.503%
2024-10-11	5.2000	5.2000	5.1000	5.1000	-6.250%	34	188	+638.824%
2024-10-08	5.4500	5.4500	5.4400	5.4400	-3.717%	4	173	+592.647%
2024-10-01	5.6500	5.6500	5.6500	5.6500	-5.990%	5	170	+566.903%
2024-09-25	6.0100	6.0100	6.0100	6.0100	+3.621%	1	165	+526.955%
2024-09-24	5.4000	5.8000	5.4000	5.8000	+11.538%	27	166	+549.655%
2024-09-13	5.4100	5.4200	5.2000	5.2000	+8.333%	10	174	+624.615%
2024-09-12	4.8000	4.8000	4.8000	4.8000	+2.128%	1	169	+685.000%
2024-09-11	4.7000	4.7000	4.7000	4.7000	-4.082%	5	170	+701.702%
2024-09-10	4.7500	4.9000	4.7500	4.9000	+6.522%	8	165	+668.980%
2024-09-09	4.6000	4.6000	4.5100	4.6000	+17.949%	18	157	+719.130%
2024-09-06	3.9000	3.9000	3.9000	3.9000	0.000%	80	139	+866.154%
2024-09-05	4.2700	4.2700	3.9000	3.9000	-11.364%	4	99	+866.154%
2024-09-03	4.6000	4.6000	4.4000	4.4000	-12.000%	2	97	+756.364%
2024-08-27	4.9600	5.0000	4.9600	5.0000	0.000%	7	95	+653.600%
2024-08-26	5.0000	5.0000	5.0000	5.0000	-16.388%	5	88	+653.600%
2024-08-22	5.9800	5.9800	5.9800	5.9800	+3.103%	4	93	+530.100%
2024-08-21	5.8000	5.8000	5.8000	5.8000	+13.725%	1	93	+549.655%
2024-08-20	5.2000	5.2000	5.1000	5.1000	+20.000%	5	92	+638.824%
2024-08-19	4.2500	4.2500	4.2500	4.2500	-8.602%	3	87	+786.588%
2024-08-16	4.6500	4.6500	4.6500	4.6500	+2.198%	2	84	+710.323%
2024-08-12	4.5500	4.5500	4.5500	4.5500	-5.208%	1	83	+728.132%
2024-08-09	4.6300	4.8000	4.6300	4.8000	+8.352%	10	82	+685.000%
2024-08-07	4.4300	4.4300	4.4300	4.4300	-14.808%	4	77	+750.564%
2024-08-05	5.5000	5.5000	5.2000	5.2000	-7.143%	13	73	+624.615%
2024-08-02	5.6000	5.6000	5.6000	5.6000	-14.634%	8	62	+572.857%
2024-08-01	6.6700	6.7500	6.5600	6.5600	-8.889%	7	58	+474.390%
2024-07-31	7.2000	7.2000	7.2000	7.2000	+9.091%	1	51	+423.333%
2024-07-26	6.6000	6.6000	6.6000	6.6000	0.000%	100	50	+470.909%

.dark-mode .dYCLZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dYCLZn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C5IREN Dec 18 2026 5.00 Call (IREN261218C00005000)option OPRA

IREN20261218C5
IREN Dec 18 2026 5.00 Call (IREN261218C00005000)
option OPRA