Dark

IREN20261218C55
IREN Dec 18 2026 55.00 Call (IREN261218C00055000)
option OPRA

EOD

Jul 1, 2026

9.50-10.798%(-1.15)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.2500	10.5000	8.5000	9.5000	-10.798%	111	3,026	0.000%
2026-06-30	10.4300	10.9800	10.2000	10.6500	-5.333%	10	3,017	-10.798%
2026-06-29	10.5800	11.2500	10.4000	11.2500	-2.174%	22	3,013	-15.556%
2026-06-26	10.8400	12.0000	10.8400	11.5000	-4.564%	19	2,995	-17.391%
2026-06-25	12.6000	12.6600	12.0500	12.0500	-12.044%	346	2,990	-21.162%
2026-06-24	15.8300	15.8300	13.1100	13.7000	-16.054%	49	2,877	-30.657%
2026-06-23	15.7000	18.0000	15.7000	16.3200	-7.744%	24	2,878	-41.789%
2026-06-22	21.4000	21.4000	17.6900	17.6900	-11.550%	1,184	2,880	-46.297%
2026-06-18	19.5000	20.9000	19.5000	20.0000	+6.838%	35	3,298	-52.500%
2026-06-17	19.6200	20.0500	18.7000	18.7200	-11.322%	18	3,298	-49.252%
2026-06-16	21.8000	21.8000	20.7700	21.1100	-1.401%	11	3,298	-54.998%
2026-06-15	22.7600	22.7600	21.4100	21.4100	+0.047%	30	3,297	-55.628%
2026-06-12	20.4000	22.0000	20.3000	21.4000	+13.528%	1,146	3,277	-55.607%
2026-06-11	14.9000	18.8500	14.9000	18.8500	+17.813%	55	2,334	-49.602%
2026-06-10	17.2000	18.0000	15.6500	16.0000	-4.478%	41	2,343	-40.625%
2026-06-09	20.0000	20.0000	15.3500	16.7500	-18.610%	97	2,338	-43.284%
2026-06-08	17.9500	20.7900	17.9500	20.5800	+15.944%	29	2,315	-53.839%
2026-06-05	20.9300	20.9800	15.6200	17.7500	-23.127%	191	2,318	-46.479%
2026-06-04	22.1600	23.0900	22.0000	23.0900	-9.273%	8	2,287	-58.857%
2026-06-03	28.7000	29.4500	25.4500	25.4500	-4.323%	79	2,281	-62.672%
2026-06-02	26.5700	28.8000	26.5700	26.6000	+4.355%	45	2,291	-64.286%
2026-06-01	22.6000	26.2000	22.6000	25.4900	+10.874%	227	2,280	-62.730%
2026-05-29	22.8000	23.7300	21.8500	22.9900	-5.971%	12	2,278	-58.678%
2026-05-28	27.1500	27.1500	24.0500	24.4500	-11.026%	175	2,283	-61.145%
2026-05-27	22.2000	27.7300	22.2000	27.4800	+30.299%	36	2,296	-65.429%
2026-05-26	21.5000	22.0000	20.4500	21.0900	+8.320%	417	2,303	-54.955%
2026-05-22	18.9600	19.4700	18.0900	19.4700	-0.154%	12	2,085	-51.207%
2026-05-21	16.7000	19.5500	16.6000	19.5000	+22.719%	53	2,086	-51.282%
2026-05-20	13.8000	16.3000	13.4000	15.8900	+26.614%	129	2,086	-40.214%
2026-05-19	13.0000	13.5000	11.8500	12.5500	-10.803%	84	2,110	-24.303%
2026-05-18	16.0000	16.0000	13.3500	14.0700	-14.727%	93	2,110	-32.480%
2026-05-15	17.7000	18.1500	16.3500	16.5000	-17.169%	156	2,110	-42.424%
2026-05-14	19.8000	20.7900	19.4800	19.9200	+13.764%	39	2,085	-52.309%
2026-05-13	18.5000	18.5000	16.9900	17.5100	-6.862%	237	2,004	-45.745%
2026-05-12	19.0000	19.0000	16.4500	18.8000	-9.485%	59	2,004	-49.468%
2026-05-11	17.5000	22.1300	15.7000	20.7700	-6.018%	120	2,004	-54.261%
2026-05-08	24.0000	24.0000	19.3500	22.1000	+23.464%	192	2,011	-57.014%
2026-05-07	20.0000	22.4600	17.9000	17.9000	-15.005%	117	2,069	-46.927%
2026-05-06	18.5000	21.6000	18.5000	21.0600	+26.108%	205	2,152	-54.891%
2026-05-05	13.4000	17.3700	13.4000	16.7000	+26.707%	162	2,266	-43.114%
2026-05-04	11.6000	14.3200	11.6000	13.1800	+13.719%	87	2,274	-27.921%
2026-05-01	10.8500	12.2500	10.8500	11.5900	+3.482%	44	2,220	-18.033%
2026-04-30	11.0000	11.2000	9.9300	11.2000	+13.706%	17	2,220	-15.179%
2026-04-29	10.0000	10.0000	9.7300	9.8500	-6.369%	41	2,212	-3.553%
2026-04-28	11.4900	11.4900	10.1500	10.5200	-20.723%	13	2,202	-9.696%
2026-04-27	13.8000	14.2200	13.0000	13.2700	-10.519%	23	2,201	-28.410%
2026-04-24	16.0000	16.0100	14.5500	14.8300	-0.470%	83	2,185	-35.941%
2026-04-23	12.6000	16.1100	12.6000	14.9000	+20.161%	158	2,166	-36.242%
2026-04-22	12.4000	12.5000	12.3900	12.4000	+16.981%	14	2,152	-23.387%
2026-04-21	12.2000	12.4000	10.6000	10.6000	-15.470%	32	2,150	-10.377%
2026-04-20	12.5000	13.0000	12.5000	12.5400	+4.066%	11	2,150	-24.242%
2026-04-17	12.3200	12.4500	12.0500	12.0500	+2.728%	36	2,147	-21.162%
2026-04-16	12.7900	12.7900	11.1000	11.7300	+0.687%	37	2,133	-19.011%
2026-04-15	12.1000	12.3300	11.6500	11.6500	-4.036%	24	2,120	-18.455%
2026-04-14	10.8000	12.2000	10.6000	12.1400	+22.010%	64	2,111	-21.746%
2026-04-13	8.5000	9.9500	8.5000	9.9500	+24.375%	42	2,105	-4.523%
2026-04-10	7.6000	8.0000	7.6000	8.0000	+16.788%	7	2,093	+18.750%
2026-04-09	6.4000	7.1500	6.4000	6.8500	+0.735%	599	2,088	+38.686%
2026-04-08	7.3000	7.3000	6.8000	6.8000	+9.677%	22	1,935	+39.706%
2026-04-07	5.7000	6.2000	5.6500	6.2000	+0.813%	41	1,939	+53.226%
2026-04-06	6.3500	6.3500	6.1500	6.1500	+3.188%	29	1,922	+54.472%
2026-04-02	5.3200	6.2500	5.2500	5.9600	-3.871%	22	1,921	+59.396%
2026-04-01	6.4400	6.4700	6.1000	6.2000	+3.333%	56	1,921	+53.226%
2026-03-31	5.0500	6.0000	5.0500	6.0000	+31.868%	16	1,914	+58.333%
2026-03-30	6.5000	6.5000	4.5500	4.5500	-33.577%	319	1,909	+108.791%
2026-03-27	7.5000	7.5000	6.4500	6.8500	-14.589%	177	1,976	+38.686%
2026-03-26	8.8000	8.8000	7.9500	8.0200	-14.862%	5	1,964	+18.454%
2026-03-25	9.4200	9.4200	9.4200	9.4200	-0.212%	1	1,960	+0.849%
2026-03-24	9.3500	9.5200	9.3500	9.4400	-3.575%	6	1,959	+0.636%
2026-03-23	10.7000	11.4500	9.7900	9.7900	+8.177%	20	1,963	-2.962%
2026-03-20	9.8100	9.8100	8.8500	9.0500	-6.023%	161	1,976	+4.972%
2026-03-19	9.6300	9.6300	9.6300	9.6300	-6.505%	1	1,896	-1.350%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-7.291%	1	1,896	-7.767%
2026-03-17	11.7500	11.7500	10.8000	11.1100	-10.763%	4	1,897	-14.491%
2026-03-16	12.0000	12.4500	11.6800	12.4500	+14.220%	64	1,897	-23.695%
2026-03-11	10.9000	10.9000	10.9000	10.9000	+18.221%	4	1,898	-12.844%
2026-03-10	10.0000	10.0000	9.2200	9.2200	+5.977%	38	1,898	+3.037%
2026-03-09	8.3300	9.0500	8.3300	8.7000	-2.466%	129	1,895	+9.195%
2026-03-06	9.5100	9.6000	8.9200	8.9200	-10.800%	45	1,872	+6.502%
2026-03-05	10.5500	10.5500	10.0000	10.0000	-19.159%	16	1,846	-5.000%
2026-03-04	12.3000	12.4000	12.3000	12.3700	+23.700%	39	1,830	-23.201%
2026-03-03	10.3000	10.3000	10.0000	10.0000	-10.714%	3	1,866	-5.000%
2026-03-02	10.0000	11.2000	10.0000	11.2000	+5.660%	13	1,865	-15.179%
2026-02-27	11.3000	11.3000	10.3500	10.6000	-15.200%	37	1,864	-10.377%
2026-02-26	13.0000	13.0000	12.5000	12.5000	-7.544%	5	1,868	-24.000%
2026-02-25	14.5000	14.5000	13.4000	13.5200	-0.952%	15	1,855	-29.734%
2026-02-24	13.7000	13.7000	13.6500	13.6500	+15.678%	2	1,855	-30.403%
2026-02-23	11.6800	11.8000	11.6800	11.8000	-2.479%	2	1,853	-19.492%
2026-02-19	12.0000	12.1000	11.5000	12.1000	+0.833%	3	1,852	-21.488%
2026-02-18	11.6800	12.5000	11.6800	12.0000	+2.477%	9	1,851	-20.833%
2026-02-17	11.5000	11.7500	11.5000	11.7100	-6.320%	10	1,844	-18.873%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+8.696%	3	1,836	-24.000%
2026-02-12	12.2300	12.2300	11.5000	11.5000	-3.361%	2	1,836	-17.391%
2026-02-11	11.7600	12.0000	11.7600	11.9000	-15.000%	4	1,837	-20.168%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+10.672%	3	1,836	-32.143%
2026-02-06	11.1000	13.7600	10.0000	12.6500	-0.237%	35	1,833	-24.901%
2026-02-05	14.0000	14.5000	12.3600	12.6800	-15.467%	97	1,856	-25.079%
2026-02-04	18.8000	18.8000	14.9700	15.0000	-25.999%	38	1,874	-36.667%
2026-02-03	19.6500	20.2700	18.9000	20.2700	+0.695%	24	1,872	-53.133%
2026-02-02	18.5000	20.7300	17.5000	20.1300	-0.837%	45	1,854	-52.807%
2026-01-30	22.1000	22.1000	19.3500	20.3000	-12.688%	40	1,824	-53.202%
2026-01-29	25.0000	25.0000	22.5400	23.2500	-9.533%	15	1,802	-59.140%
2026-01-28	25.0000	26.4300	25.0000	25.7000	+4.684%	5	1,788	-63.035%
2026-01-27	21.7000	24.5500	21.7000	24.5500	+25.575%	90	1,791	-61.303%
2026-01-26	22.2500	22.2500	19.5500	19.5500	-12.918%	27	1,718	-51.407%
2026-01-23	20.3100	22.6600	20.3100	22.4500	+9.512%	4	1,700	-57.684%
2026-01-22	21.6500	21.6500	20.5000	20.5000	+7.050%	3	1,701	-53.659%
2026-01-21	17.7000	19.1500	17.7000	19.1500	-5.572%	2	1,701	-50.392%
2026-01-20	21.6500	22.0800	20.2800	20.2800	-12.170%	19	1,702	-53.156%
2026-01-16	19.3000	23.3500	19.3000	23.0900	+18.410%	56	1,701	-58.857%
2026-01-15	18.2800	20.0000	17.8000	19.5000	+4.278%	26	1,701	-51.282%
2026-01-14	18.5800	19.6300	18.5000	18.7000	+4.528%	32	1,681	-49.198%
2026-01-13	18.0600	18.0600	17.8800	17.8900	+0.619%	51	1,655	-46.898%
2026-01-12	14.5300	17.9000	14.5300	17.7800	+19.731%	130	1,605	-46.569%
2026-01-09	14.7400	15.6700	14.7400	14.8500	+2.062%	36	1,604	-36.027%
2026-01-08	12.6000	14.5500	12.6000	14.5500	+3.929%	8	1,584	-34.708%
2026-01-06	13.7500	14.0000	13.3000	14.0000	-4.372%	18	1,581	-32.143%
2026-01-05	13.8000	14.9000	13.5500	14.6400	+27.304%	20	1,594	-35.109%
2026-01-02	9.7900	11.7400	9.7900	11.5000	+21.822%	16	1,594	-17.391%
2025-12-31	9.7500	9.7500	8.9900	9.4400	-6.349%	56	1,636	+0.636%
2025-12-30	10.9500	10.9500	10.0800	10.0800	-9.025%	20	1,636	-5.754%
2025-12-29	11.8000	11.8000	11.0800	11.0800	-12.063%	16	1,642	-14.260%
2025-12-24	12.2800	12.6000	12.0000	12.6000	-3.002%	17	1,639	-24.603%
2025-12-23	13.5000	13.5000	12.2000	12.9900	-1.665%	10	1,639	-26.867%
2025-12-22	13.2100	13.2100	13.2100	13.2100	+17.946%	1	1,632	-28.085%
2025-12-19	10.4500	11.2000	10.4500	11.2000	+14.990%	8	1,631	-15.179%
2025-12-18	9.5000	10.1500	8.9000	9.7400	+8.705%	93	1,638	-2.464%
2025-12-17	10.3700	10.3700	8.9600	8.9600	-10.400%	116	1,616	+6.027%
2025-12-16	9.2700	10.0000	8.8000	10.0000	-0.990%	77	1,728	-5.000%
2025-12-15	10.6500	10.6500	10.1000	10.1000	-20.970%	100	1,749	-5.941%
2025-12-12	14.9000	14.9000	12.2000	12.7800	-14.228%	115	1,694	-25.665%
2025-12-11	14.1500	14.9000	13.6000	14.9000	-3.871%	18	1,685	-36.242%
2025-12-10	16.1100	16.1100	15.4800	15.5000	-10.971%	23	1,671	-38.710%
2025-12-09	17.8000	18.4000	17.3700	17.4100	+3.940%	43	1,658	-45.434%
2025-12-08	15.4500	16.7500	15.4500	16.7500	+3.715%	9	1,639	-43.284%
2025-12-05	16.1800	16.3000	16.1500	16.1500	-6.485%	5	1,647	-41.176%
2025-12-04	15.9000	17.2700	15.9000	17.2700	+8.616%	55	1,642	-44.991%
2025-12-03	15.4500	16.2500	15.4500	15.9000	+4.605%	46	1,589	-40.252%
2025-12-02	17.9100	18.4100	15.2000	15.2000	-24.000%	69	1,556	-37.500%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+1.010%	2	1,599	-52.500%
2025-11-28	20.1000	20.5000	19.5000	19.8000	-0.752%	31	1,601	-52.020%
2025-11-26	21.0000	21.0000	19.9000	19.9500	-0.250%	5	1,581	-52.381%
2025-11-25	18.7000	20.0000	18.6000	20.0000	-1.186%	9	1,581	-52.500%
2025-11-24	19.0000	20.2400	19.0000	20.2400	+24.401%	11	1,572	-53.063%
2025-11-21	17.6500	17.6500	15.6400	16.2700	-20.634%	87	1,561	-41.610%
2025-11-20	22.0000	24.3700	19.9600	20.5000	+6.273%	237	1,557	-53.659%
2025-11-19	20.4400	20.5500	19.1800	19.2900	-11.514%	528	1,549	-50.752%
2025-11-18	21.0000	21.8000	21.0000	21.8000	+7.654%	6	2,024	-56.422%
2025-11-17	21.6200	21.6200	19.2000	20.2500	-6.682%	7	2,023	-53.086%
2025-11-14	21.6000	22.0000	20.6500	21.7000	0.000%	13	2,024	-56.221%
2025-11-13	23.0000	24.5600	21.7000	21.7000	-17.647%	516	2,021	-56.221%
2025-11-12	26.5000	27.2500	25.4500	26.3500	-4.529%	59	1,668	-63.947%
2025-11-11	29.0900	29.0900	26.9000	27.6000	-8.275%	99	1,679	-65.580%
2025-11-10	34.5000	34.5000	30.0000	30.0900	+0.973%	10	1,680	-68.428%
2025-11-07	30.5000	30.5000	29.8000	29.8000	-17.314%	24	1,679	-68.121%
2025-11-06	37.9000	37.9000	36.0000	36.0400	-15.200%	8	1,683	-73.640%
2025-11-05	40.2900	42.5000	40.0600	42.5000	+16.375%	4	1,687	-77.647%
2025-11-04	37.4700	37.4700	36.5200	36.5200	-2.847%	10	1,688	-73.987%
2025-11-03	40.0000	40.0000	37.5000	37.5900	+22.923%	16	1,705	-74.727%
2025-10-31	32.6000	32.6000	30.5800	30.5800	+5.339%	2	1,705	-68.934%
2025-10-30	29.0300	29.0300	29.0300	29.0300	-7.841%	1	1,705	-67.275%
2025-10-29	32.0000	32.0000	31.5000	31.5000	-12.573%	5	1,706	-69.841%
2025-10-28	36.0300	36.0300	36.0300	36.0300	+4.891%	1	1,710	-73.633%
2025-10-27	36.1000	36.1000	34.3500	34.3500	+12.808%	3	1,709	-72.344%
2025-10-24	32.5000	32.5000	30.4500	30.4500	+10.727%	16	1,709	-68.801%
2025-10-23	25.3500	27.9800	25.3500	27.5000	+16.230%	20	1,722	-65.455%
2025-10-22	27.0000	29.0500	22.2000	23.6600	-13.333%	54	1,723	-59.848%
2025-10-21	28.0800	28.9500	25.5000	27.3000	-7.614%	24	1,716	-65.201%
2025-10-20	32.8500	32.8500	29.5500	29.5500	-6.190%	4	1,711	-67.851%
2025-10-17	31.7500	32.0000	29.3000	31.5000	-3.640%	10	1,711	-69.841%
2025-10-16	35.0600	35.5000	32.5000	32.6900	-12.803%	39	1,707	-70.939%
2025-10-15	40.5500	41.6300	37.4900	37.4900	-8.472%	10	1,689	-74.660%
2025-10-14	33.1400	40.9600	33.1400	40.9600	+15.706%	21	1,690	-76.807%
2025-10-13	32.8500	35.7500	32.7500	35.4000	+20.000%	28	1,682	-73.164%
2025-10-10	34.8000	35.4000	29.5000	29.5000	-13.235%	20	1,681	-67.797%
2025-10-09	34.0000	34.0000	34.0000	34.0000	+11.184%	2	1,685	-72.059%
2025-10-08	30.2500	31.0000	29.0000	30.5800	+2.446%	17	1,684	-68.934%
2025-10-07	28.4000	31.4500	27.2000	29.8500	+2.931%	146	1,683	-68.174%
2025-10-06	26.1100	29.0000	26.1100	29.0000	+34.571%	304	1,682	-67.241%
2025-10-03	20.2000	23.9000	20.2000	21.5500	+4.056%	355	1,748	-55.916%
2025-10-02	20.0000	21.1000	19.3000	20.7100	+2.677%	341	1,972	-54.128%
2025-10-01	20.6000	20.7900	19.7800	20.1700	+2.127%	19	2,220	-52.900%
2025-09-30	19.6800	20.5700	18.2000	19.7500	+0.254%	243	2,222	-51.899%
2025-09-29	18.0500	19.7000	18.0500	19.7000	+20.489%	7	2,391	-51.777%
2025-09-26	16.4300	17.2000	15.1200	16.3500	-14.621%	1,339	2,393	-41.896%
2025-09-25	17.9000	21.8500	17.6000	19.1500	-4.726%	62	2,537	-50.392%
2025-09-24	17.0000	20.3400	17.0000	20.1000	+37.108%	32	2,499	-52.736%
2025-09-23	14.9900	15.7000	14.6600	14.6600	-0.610%	161	2,497	-35.198%
2025-09-22	13.4700	15.0800	13.1700	14.7500	+21.399%	777	2,362	-35.593%
2025-09-19	11.1100	12.1500	11.1100	12.1500	+6.579%	18	1,781	-21.811%
2025-09-18	10.9900	11.4000	10.3600	11.4000	-12.977%	1,769	1,788	-16.667%
2025-09-17	10.2000	13.1000	10.2000	13.1000	0.000%	201	0	-27.481%

.dark-mode .Sh0shY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sh0shY{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C55IREN Dec 18 2026 55.00 Call (IREN261218C00055000)option OPRA

IREN20261218C55
IREN Dec 18 2026 55.00 Call (IREN261218C00055000)
option OPRA