Dark

IREN20261218C50
IREN Dec 18 2026 50.00 Call (IREN261218C00050000)
option OPRA

EOD

Jul 1, 2026

11.00-8.333%(-1.00)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1700	11.5700	9.8500	11.0000	-8.333%	85	4,426	0.000%
2026-06-30	12.1400	12.5600	11.5000	12.0000	-3.226%	13	4,387	-8.333%
2026-06-29	14.1000	14.1000	11.2500	12.4000	-7.255%	112	4,381	-11.290%
2026-06-26	12.6800	13.5500	11.8500	13.3700	+1.673%	175	4,297	-17.726%
2026-06-25	14.1000	14.1000	13.1200	13.1500	-11.448%	131	4,240	-16.350%
2026-06-24	16.2200	17.1700	14.4500	14.8500	-20.715%	102	4,126	-25.926%
2026-06-23	18.9600	20.2000	18.7300	18.7300	-4.924%	11	4,058	-41.271%
2026-06-22	21.1300	21.1300	19.7000	19.7000	-12.986%	1,156	4,059	-44.162%
2026-06-18	20.4500	22.7000	20.4500	22.6400	+9.372%	14	4,059	-51.413%
2026-06-17	22.5500	22.5500	20.6500	20.7000	-11.802%	31	4,059	-46.860%
2026-06-16	23.9500	23.9500	23.0000	23.4700	+0.730%	7	4,059	-53.132%
2026-06-15	25.0900	25.1200	23.2000	23.3000	-1.480%	47	4,058	-52.790%
2026-06-12	22.7200	24.0000	22.5000	23.6500	+11.820%	1,170	4,042	-53.488%
2026-06-11	17.6000	21.1500	17.6000	21.1500	+22.113%	115	3,702	-47.991%
2026-06-10	20.2300	20.3100	17.3200	17.3200	-10.491%	45	3,739	-36.490%
2026-06-09	20.6000	20.6000	18.4000	19.3500	-11.845%	61	3,725	-43.152%
2026-06-08	20.5900	22.2900	20.5100	21.9500	+25.429%	81	3,710	-49.886%
2026-06-05	21.5500	22.3100	17.5000	17.5000	-29.006%	153	3,729	-37.143%
2026-06-04	23.9100	24.6500	23.9100	24.6500	-13.112%	3	3,729	-55.375%
2026-06-03	31.0200	31.5400	28.3700	28.3700	-4.639%	91	3,729	-61.227%
2026-06-02	29.0000	29.7500	29.0000	29.7500	+6.250%	3	3,764	-63.025%
2026-06-01	25.1000	28.4500	24.8500	28.0000	+13.360%	319	3,764	-60.714%
2026-05-29	25.0000	25.2700	24.5500	24.7000	-8.519%	8	4,066	-55.466%
2026-05-28	28.5700	28.6100	27.0000	27.0000	-10.150%	54	4,063	-59.259%
2026-05-27	23.9000	30.0500	23.1000	30.0500	+29.526%	55	4,059	-63.394%
2026-05-26	23.6000	23.6000	22.3200	23.2000	+9.693%	34	4,059	-52.586%
2026-05-22	21.9000	21.9000	19.7500	21.1500	+0.666%	107	4,062	-47.991%
2026-05-21	18.1200	21.1000	18.1200	21.0100	+17.703%	52	4,024	-47.644%
2026-05-20	15.0000	17.9000	15.0000	17.8500	+25.793%	2,409	4,024	-38.375%
2026-05-19	14.8500	15.2500	13.4000	14.1900	-8.393%	374	2,338	-22.481%
2026-05-18	17.6000	17.6000	15.1000	15.4900	-16.988%	349	2,338	-28.986%
2026-05-15	19.5200	19.5200	18.3000	18.6600	-15.066%	69	2,338	-41.050%
2026-05-14	21.5500	22.7000	21.5500	21.9700	+17.173%	23	2,119	-49.932%
2026-05-13	20.0000	20.0000	18.7500	18.7500	-11.557%	46	2,121	-41.333%
2026-05-12	20.5000	21.2000	18.3000	21.2000	+6.586%	71	2,121	-48.113%
2026-05-11	19.1500	24.0000	17.9800	19.8900	-17.125%	110	2,121	-44.696%
2026-05-08	27.0000	27.0000	21.6500	24.0000	+13.208%	70	2,167	-54.167%
2026-05-07	22.0000	25.5000	20.7500	21.2000	-9.402%	178	2,211	-48.113%
2026-05-06	19.8000	23.6800	19.8000	23.4000	+25.134%	259	2,302	-52.991%
2026-05-05	15.0900	19.2500	15.0900	18.7000	+24.501%	71	2,389	-41.176%
2026-05-04	14.6000	16.2800	14.6000	15.0200	+15.538%	229	2,420	-26.764%
2026-05-01	13.8000	13.8500	13.0000	13.0000	+4.418%	10	2,427	-15.385%
2026-04-30	12.2000	12.4500	11.3500	12.4500	+12.772%	22	2,427	-11.647%
2026-04-29	11.6600	11.7200	11.0100	11.0400	-8.153%	51	2,434	-0.362%
2026-04-28	12.7100	12.7200	11.5000	12.0200	-19.867%	55	2,420	-8.486%
2026-04-27	15.4700	16.0200	15.0000	15.0000	-11.765%	66	2,401	-26.667%
2026-04-24	18.3500	18.4500	16.1000	17.0000	-2.299%	52	2,394	-35.294%
2026-04-23	15.0000	17.6500	14.4000	17.4000	+21.254%	154	2,392	-36.782%
2026-04-22	13.5000	14.3500	13.5000	14.3500	+15.261%	104	2,395	-23.345%
2026-04-21	13.8500	13.8500	12.4500	12.4500	-13.119%	168	2,339	-11.647%
2026-04-20	14.0000	14.8600	14.0000	14.3300	+1.993%	115	2,339	-23.238%
2026-04-17	13.7500	14.5000	13.7500	14.0500	+2.182%	68	2,316	-21.708%
2026-04-16	15.3000	15.3000	12.5000	13.7500	-1.786%	224	2,316	-20.000%
2026-04-15	13.9300	14.0000	13.2000	14.0000	+2.190%	118	2,298	-21.429%
2026-04-14	12.9400	14.0000	12.3600	13.7000	+22.650%	724	2,355	-19.708%
2026-04-13	9.0700	11.1700	9.0700	11.1700	+19.210%	71	2,208	-1.522%
2026-04-10	8.7000	9.4000	8.7000	9.3700	+20.903%	16	2,186	+17.396%
2026-04-09	7.8000	8.3000	7.4000	7.7500	-1.899%	63	2,176	+41.935%
2026-04-08	8.2700	8.2700	7.5400	7.9000	+9.722%	127	2,195	+39.241%
2026-04-07	6.6500	7.2000	6.6500	7.2000	+3.597%	2	2,196	+52.778%
2026-04-06	7.3400	7.7900	6.9500	6.9500	-2.797%	20	2,197	+58.273%
2026-04-02	6.0000	7.2000	6.0000	7.1500	+1.418%	41	2,193	+53.846%
2026-04-01	7.2500	7.2500	6.9500	7.0500	+2.920%	25	2,193	+56.028%
2026-03-31	6.2700	6.9500	6.1000	6.8500	+16.497%	684	2,171	+60.584%
2026-03-30	7.0000	7.0000	5.5000	5.8800	-21.074%	295	1,799	+87.075%
2026-03-27	8.3900	8.3900	7.3400	7.4500	-15.819%	52	1,655	+47.651%
2026-03-26	10.1800	10.1800	8.8500	8.8500	-18.056%	45	1,659	+24.294%
2026-03-25	11.3000	11.4500	10.8000	10.8000	-0.277%	30	1,669	+1.852%
2026-03-24	11.7000	11.7000	10.8300	10.8300	-4.917%	2	1,654	+1.570%
2026-03-23	11.8800	12.7000	11.1000	11.3900	+6.948%	27	1,655	-3.424%
2026-03-20	11.6500	11.6700	10.1000	10.6500	-1.389%	58	1,661	+3.286%
2026-03-19	10.8000	11.1000	10.5000	10.8000	-8.085%	9	1,687	+1.852%
2026-03-18	11.7400	12.0000	11.6000	11.7500	-5.242%	9	1,687	-6.383%
2026-03-17	12.4000	12.4000	12.4000	12.4000	-9.158%	1	1,686	-11.290%
2026-03-16	13.1200	13.6500	13.1200	13.6500	+8.333%	20	1,685	-19.414%
2026-03-13	13.0000	13.5000	12.6000	12.6000	+8.155%	7	1,703	-12.698%
2026-03-12	11.7500	11.7500	11.0500	11.6500	-4.898%	12	1,705	-5.579%
2026-03-11	11.5600	12.5600	11.5600	12.2500	+13.426%	17	1,701	-10.204%
2026-03-10	10.5000	10.8000	10.5000	10.8000	+9.868%	2	1,698	+1.852%
2026-03-09	9.6000	10.1500	9.6000	9.8300	+1.655%	24	1,698	+11.902%
2026-03-06	10.4000	10.9700	9.6700	9.6700	-12.726%	81	1,692	+13.754%
2026-03-05	11.8200	12.1000	10.7000	11.0800	-23.322%	102	1,689	-0.722%
2026-03-04	13.2500	14.4500	13.0100	14.4500	+29.133%	161	1,731	-23.875%
2026-03-03	12.6200	12.6200	10.6500	11.1900	-5.966%	35	1,740	-1.698%
2026-03-02	11.1000	12.4000	11.1000	11.9000	+3.749%	62	1,741	-7.563%
2026-02-27	13.3000	13.3000	11.4400	11.4700	-18.652%	11	1,766	-4.098%
2026-02-26	14.1000	14.1000	13.7800	14.1000	-6.808%	26	1,771	-21.986%
2026-02-25	15.4000	15.5500	14.9400	15.1300	+1.886%	21	1,762	-27.297%
2026-02-24	13.9200	15.3000	13.9200	14.8500	+16.654%	13	1,762	-25.926%
2026-02-23	12.5700	12.7700	12.5000	12.7300	+8.340%	29	1,753	-13.590%
2026-02-20	11.8000	12.7700	11.7500	11.7500	-14.234%	158	1,762	-6.383%
2026-02-19	13.2500	13.7400	13.1500	13.7000	-2.837%	253	1,911	-19.708%
2026-02-18	12.8000	14.1000	12.8000	14.1000	+5.697%	5	2,162	-21.986%
2026-02-17	13.0000	13.4500	12.2000	13.3400	-1.912%	24	2,164	-17.541%
2026-02-13	14.4000	14.4000	13.6000	13.6000	+7.171%	104	2,260	-19.118%
2026-02-12	13.3500	13.5300	12.6900	12.6900	-7.709%	87	2,260	-13.318%
2026-02-11	14.6500	14.6500	13.3200	13.7500	-13.522%	242	2,285	-20.000%
2026-02-10	16.9000	17.7500	15.9000	15.9000	-10.423%	6	2,165	-30.818%
2026-02-09	13.3500	17.7500	13.3500	17.7500	+20.176%	38	2,167	-38.028%
2026-02-06	11.5000	14.7700	10.5700	14.7700	+18.255%	1,088	2,160	-25.525%
2026-02-05	14.0000	14.4600	12.4900	12.4900	-24.486%	146	3,140	-11.930%
2026-02-04	19.5700	19.5700	15.7300	16.5400	-24.818%	110	3,106	-33.495%
2026-02-03	22.0500	22.5000	19.5000	22.0000	+2.136%	169	3,126	-50.000%
2026-02-02	20.9200	22.5500	19.0100	21.5400	-2.798%	192	3,108	-48.932%
2026-01-30	24.8700	24.8700	21.9300	22.1600	-16.692%	113	3,114	-50.361%
2026-01-29	26.4800	27.2000	25.3000	26.6000	-7.639%	36	3,049	-58.647%
2026-01-28	27.4500	28.8000	27.1000	28.8000	+10.218%	66	3,046	-61.806%
2026-01-27	21.7600	26.1300	21.7600	26.1300	+27.775%	22	3,079	-57.903%
2026-01-26	23.0000	23.7000	20.4500	20.4500	-14.328%	21	3,089	-46.210%
2026-01-23	20.2500	25.2000	20.2500	23.8700	+18.462%	67	3,088	-53.917%
2026-01-22	23.1000	23.1000	20.1500	20.1500	-4.048%	21	3,123	-45.409%
2026-01-21	23.5000	23.5000	18.2200	21.0000	-4.545%	213	3,127	-47.619%
2026-01-20	22.9500	23.6300	21.8100	22.0000	-9.873%	38	3,022	-50.000%
2026-01-16	22.0000	25.4000	21.9000	24.4100	+19.073%	110	3,106	-54.937%
2026-01-15	20.8700	21.8000	19.4800	20.5000	+0.392%	97	3,106	-46.341%
2026-01-14	21.0000	21.0000	19.9000	20.4200	-1.638%	93	3,151	-46.131%
2026-01-13	19.0800	20.7600	18.9500	20.7600	+6.626%	66	3,120	-47.013%
2026-01-12	15.8000	19.5000	15.8000	19.4700	+20.932%	139	3,119	-43.503%
2026-01-09	15.6500	18.0000	15.6500	16.1000	+4.545%	174	3,021	-31.677%
2026-01-08	14.9400	16.6000	14.9400	15.4000	+7.317%	295	3,177	-28.571%
2026-01-07	15.0500	15.5200	14.1000	14.3500	-9.177%	431	3,010	-23.345%
2026-01-06	15.8000	15.8000	14.1000	15.8000	-8.140%	140	2,747	-30.380%
2026-01-05	14.6500	17.2000	14.6500	17.2000	+33.333%	1,321	2,839	-36.047%
2026-01-02	11.0000	13.0600	10.7100	12.9000	+27.094%	321	1,834	-14.729%
2025-12-31	10.9800	11.0200	10.1100	10.1500	-5.140%	85	1,840	+8.374%
2025-12-30	11.9700	11.9900	10.6500	10.7000	-13.290%	95	1,840	+2.804%
2025-12-29	13.3200	13.9000	12.3000	12.3400	-5.077%	174	1,844	-10.859%
2025-12-26	14.1500	14.1500	12.5000	13.0000	-4.412%	162	1,705	-15.385%
2025-12-24	13.6900	13.6900	13.6000	13.6000	-0.730%	3	1,580	-19.118%
2025-12-23	14.0000	14.4500	13.7000	13.7000	+1.481%	12	1,580	-19.708%
2025-12-22	12.9000	15.0300	12.9000	13.5000	+5.058%	8	1,572	-18.519%
2025-12-19	10.4500	12.8500	10.4500	12.8500	+20.093%	314	1,568	-14.397%
2025-12-18	10.7500	11.0000	10.3000	10.7000	+12.159%	454	1,464	+2.804%
2025-12-17	10.6000	10.6800	9.5400	9.5400	-14.054%	100	1,304	+15.304%
2025-12-16	11.0700	11.2500	9.7000	11.1000	-3.057%	205	1,273	-0.901%
2025-12-15	13.0000	13.0000	11.2600	11.4500	-21.143%	593	1,149	-3.930%
2025-12-12	15.3000	15.4000	14.3000	14.5200	-9.981%	22	758	-24.242%
2025-12-11	15.0000	16.1300	14.5000	16.1300	-1.945%	18	742	-31.804%
2025-12-10	17.1000	17.3400	16.4500	16.4500	-11.796%	29	744	-33.131%
2025-12-09	18.8700	19.7000	18.3100	18.6500	+5.130%	49	715	-41.019%
2025-12-08	17.4500	17.7500	17.4000	17.7400	+1.256%	50	692	-37.993%
2025-12-05	17.5200	17.5200	17.5200	17.5200	-0.737%	10	713	-37.215%
2025-12-04	17.5000	18.7500	17.0000	17.6500	+0.284%	10	723	-37.677%
2025-12-03	16.0000	17.9000	16.0000	17.6000	+8.308%	59	720	-37.500%
2025-12-02	20.4000	20.4000	16.2500	16.2500	-22.619%	57	721	-32.308%
2025-12-01	19.0000	21.6000	19.0000	21.0000	0.000%	33	682	-47.619%
2025-11-28	23.1500	23.1500	21.0000	21.0000	-4.977%	11	666	-47.619%
2025-11-26	21.8500	22.5000	20.7800	22.1000	+2.791%	20	661	-50.226%
2025-11-25	20.0000	21.5000	19.5400	21.5000	-1.782%	23	661	-48.837%
2025-11-24	21.8900	21.8900	21.8900	21.8900	+25.229%	1	657	-49.749%
2025-11-21	17.0000	17.4800	16.0800	17.4800	-9.897%	47	656	-37.071%
2025-11-20	23.2000	25.6000	19.4000	19.4000	-13.004%	55	654	-43.299%
2025-11-19	24.1000	24.1000	22.3000	22.3000	-3.463%	112	618	-50.673%
2025-11-18	22.3700	23.5000	21.0000	23.1000	+3.263%	20	519	-52.381%
2025-11-17	21.2500	23.1500	21.2500	22.3700	+4.047%	13	502	-50.827%
2025-11-14	22.0000	23.9500	21.5000	21.5000	-6.522%	11	492	-48.837%
2025-11-13	24.5000	24.9700	22.6900	23.0000	-15.285%	50	486	-52.174%
2025-11-12	27.6700	27.6700	27.1500	27.1500	-0.731%	33	501	-59.484%
2025-11-11	29.5000	29.9000	27.3500	27.3500	-18.040%	8	502	-59.781%
2025-11-10	35.7500	36.5400	33.3700	33.3700	+7.645%	12	501	-67.036%
2025-11-07	32.0000	32.0000	31.0000	31.0000	-18.635%	4	506	-64.516%
2025-11-06	43.2900	43.2900	38.1000	38.1000	-14.382%	3	502	-71.129%
2025-11-05	37.7000	44.5000	37.7000	44.5000	+14.691%	43	501	-75.281%
2025-11-04	40.6500	40.6500	38.4000	38.8000	+4.865%	8	543	-71.649%
2025-11-03	41.4000	42.5000	35.8000	37.0000	+8.504%	29	542	-70.270%
2025-10-31	33.1500	34.1000	33.1500	34.1000	+8.082%	11	542	-67.742%
2025-10-30	31.5500	31.5500	31.5500	31.5500	-6.408%	1	533	-65.135%
2025-10-29	33.2000	33.7100	33.2000	33.7100	-2.290%	2	533	-67.369%
2025-10-28	36.3300	36.3300	34.5000	34.5000	-0.719%	4	531	-68.116%
2025-10-27	36.1000	36.1000	34.7500	34.7500	+6.595%	6	533	-68.345%
2025-10-24	32.1000	33.9900	32.1000	32.6000	+10.172%	44	533	-66.258%
2025-10-23	28.7800	30.6500	28.7800	29.5900	+14.913%	15	533	-62.825%
2025-10-22	27.7500	30.0000	23.6600	25.7500	-9.235%	74	528	-57.282%
2025-10-21	30.3000	30.5000	26.9400	28.3700	-5.433%	36	508	-61.227%
2025-10-20	33.6600	33.6600	30.0000	30.0000	-6.250%	12	499	-63.333%
2025-10-17	31.6500	32.0000	31.6500	32.0000	-7.781%	8	490	-65.625%
2025-10-16	36.1500	37.8000	34.0000	34.7000	-8.298%	7	496	-68.300%
2025-10-15	44.9000	44.9000	37.8400	37.8400	-10.965%	9	493	-70.930%
2025-10-14	40.0000	42.5000	40.0000	42.5000	+14.865%	3	496	-74.118%
2025-10-13	34.0000	38.0000	34.0000	37.0000	+23.333%	28	496	-70.270%
2025-10-10	38.9000	38.9000	30.0000	30.0000	-14.700%	14	515	-63.333%
2025-10-09	35.4100	36.0000	34.4000	35.1700	+11.828%	24	518	-68.723%
2025-10-08	32.0000	32.0000	29.9000	31.4500	-1.811%	12	509	-65.024%
2025-10-07	31.8300	32.2500	29.3500	32.0300	+12.583%	136	505	-65.657%
2025-10-06	27.0000	28.9700	27.0000	28.4500	+18.344%	104	516	-61.336%
2025-10-03	22.3800	24.6300	20.6500	24.0400	+11.555%	135	514	-54.243%
2025-10-02	21.8100	21.8100	21.5000	21.5500	+2.619%	111	594	-48.956%
2025-10-01	21.7500	21.7500	21.0000	21.0000	-2.326%	45	693	-47.619%
2025-09-30	20.6500	21.7500	20.1500	21.5000	+3.865%	238	680	-48.837%
2025-09-29	20.0000	20.7000	19.1000	20.7000	+18.966%	5	849	-46.860%
2025-09-26	19.0000	19.0000	16.7000	17.4000	-10.769%	24	847	-36.782%
2025-09-25	18.9000	22.0000	18.9000	19.5000	-7.143%	14	826	-43.590%
2025-09-24	22.0600	22.0600	20.8700	21.0000	+32.492%	128	827	-47.619%
2025-09-23	16.5000	16.6600	15.8500	15.8500	-0.938%	92	776	-30.599%
2025-09-22	14.8700	16.0000	14.8000	16.0000	+33.779%	21	694	-31.250%
2025-09-19	12.3000	12.3000	11.9600	11.9600	+3.550%	5	688	-8.027%
2025-09-18	12.0500	12.0500	11.5500	11.5500	-3.750%	70	685	-4.762%
2025-09-17	10.8000	12.0000	10.8000	12.0000	+3.448%	22	634	-8.333%
2025-09-16	11.5000	11.8500	10.9000	11.6000	0.000%	73	623	-5.172%
2025-09-15	11.2000	11.9500	9.5000	11.6000	+26.499%	532	552	-5.172%
2025-09-12	8.8900	9.3000	8.8900	9.1700	+2.458%	19	33	+19.956%
2025-09-11	8.8000	9.0000	8.8000	8.9500	0.000%	19	19	+22.905%

.dark-mode .TysYZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TysYZy{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C50IREN Dec 18 2026 50.00 Call (IREN261218C00050000)option OPRA

IREN20261218C50
IREN Dec 18 2026 50.00 Call (IREN261218C00050000)
option OPRA