Dark

IREN20261218C65
IREN Dec 18 2026 65.00 Call (IREN261218C00065000)
option OPRA

EOD

Aug 20, 2026

3.67-0.811%(-0.03)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.1000	3.5000	3.6700	-0.811%	48	8,103	0.000%
2026-08-19	3.5100	4.2500	3.1000	3.7000	0.000%	137	8,121	-0.811%
2026-08-18	4.5000	4.5000	3.7000	3.7000	-25.852%	215	8,045	-0.811%
2026-08-17	4.8300	5.3500	4.8000	4.9900	+5.053%	26	8,151	-26.453%
2026-08-14	4.9300	5.7500	4.6900	4.7500	-2.464%	86	8,146	-22.737%
2026-08-13	5.9000	6.7000	4.8000	4.8700	+7.033%	385	8,145	-24.641%
2026-08-12	4.9000	5.0000	4.2500	4.5500	+27.451%	160	7,961	-19.341%
2026-08-11	4.0000	4.0000	3.4500	3.5700	-2.725%	10	7,978	+2.801%
2026-08-10	4.0500	4.1000	3.6700	3.6700	-11.566%	255	7,978	0.000%
2026-08-07	3.7500	4.1500	3.6700	4.1500	+10.667%	27	8,042	-11.566%
2026-08-06	4.0500	4.5000	3.7500	3.7500	-12.791%	274	8,051	-2.133%
2026-08-05	4.6000	4.6000	4.3000	4.3000	-16.505%	220	8,038	-14.651%
2026-08-04	5.1000	5.5000	4.9000	5.1500	+10.278%	35	8,201	-28.738%
2026-08-03	3.0500	4.7800	3.0500	4.6700	+29.006%	234	8,198	-21.413%
2026-07-31	4.8400	4.8400	3.2000	3.6200	-13.189%	503	7,973	+1.381%
2026-07-30	4.1000	4.5300	3.8700	4.1700	+76.695%	638	8,057	-11.990%
2026-07-29	3.3500	3.3500	2.3400	2.3600	-34.444%	41	7,970	+55.508%
2026-07-28	3.6200	3.7000	3.1500	3.6000	-15.294%	211	7,980	+1.944%
2026-07-27	4.7500	4.7500	3.9000	4.2500	-7.407%	289	7,961	-13.647%
2026-07-24	5.1000	5.1500	4.5900	4.5900	-25.366%	168	7,953	-20.044%
2026-07-23	6.5100	7.0500	6.1500	6.1500	-2.381%	208	7,958	-40.325%
2026-07-22	7.4100	7.4500	6.3000	6.3000	+0.318%	43	7,965	-41.746%
2026-07-21	6.5000	7.2000	6.2800	6.2800	-1.567%	164	7,953	-41.561%
2026-07-20	5.0000	6.3800	5.0000	6.3800	+58.706%	516	7,956	-42.476%
2026-07-17	3.7000	4.0200	3.7000	4.0200	-0.741%	41	7,806	-8.706%
2026-07-16	4.6300	4.6300	3.9700	4.0500	-20.588%	108	7,837	-9.383%
2026-07-15	5.7000	5.7000	5.1000	5.1000	-1.923%	11	7,829	-28.039%
2026-07-14	5.7500	5.7500	4.8500	5.2000	-3.704%	13	7,825	-29.423%
2026-07-13	6.0000	6.1200	5.1000	5.4000	-16.149%	126	7,824	-32.037%
2026-07-10	6.0500	6.8000	6.0000	6.4400	-2.276%	90	7,874	-43.012%
2026-07-09	8.4100	8.4100	6.5900	6.5900	-10.946%	7,642	7,854	-44.310%
2026-07-08	6.9000	7.4000	6.4500	7.4000	+15.987%	56	6,420	-50.405%
2026-07-07	7.2500	7.2500	5.9500	6.3800	-19.748%	6,938	6,426	-42.476%
2026-07-06	7.0000	8.4900	6.9500	7.9500	+39.229%	6,607	11,287	-53.836%
2026-07-02	6.9900	6.9900	5.4200	5.7100	-26.323%	9,019	8,115	-35.727%
2026-07-01	7.4000	7.7500	6.6500	7.7500	-7.738%	2,177	8,115	-52.645%
2026-06-30	7.9000	8.9200	7.9000	8.4000	-1.408%	22	9,275	-56.310%
2026-06-29	10.3000	10.3000	7.5800	8.5200	-7.892%	239	9,273	-56.925%
2026-06-26	8.0700	9.2500	8.0000	9.2500	-1.281%	6,084	9,425	-60.324%
2026-06-25	10.5000	10.5000	9.1000	9.3700	-10.762%	2,517	3,741	-60.832%
2026-06-24	12.1600	12.1600	10.4900	10.5000	-18.919%	338	1,405	-65.048%
2026-06-23	12.6300	14.4800	12.6300	12.9500	-15.359%	31	1,406	-71.660%
2026-06-22	17.0400	17.3800	15.0000	15.3000	-7.831%	47	1,383	-76.013%
2026-06-18	16.5800	16.6400	15.3500	16.6000	+9.571%	19	1,484	-77.892%
2026-06-17	15.5000	17.4000	15.1500	15.1500	-9.009%	340	1,484	-75.776%
2026-06-16	17.5800	17.5800	16.6500	16.6500	-4.748%	38	1,484	-77.958%
2026-06-15	18.6700	18.9000	17.3500	17.4800	-2.346%	963	1,486	-79.005%
2026-06-12	16.9700	18.5200	16.9700	17.9000	+14.744%	27	1,538	-79.497%
2026-06-11	13.8000	15.7800	13.4300	15.6000	+21.685%	322	1,527	-76.474%
2026-06-10	13.8000	14.6500	12.7000	12.8200	-7.101%	206	1,423	-71.373%
2026-06-09	18.0000	18.0000	12.4500	13.8000	-19.298%	80	1,298	-73.406%
2026-06-08	15.5500	17.3000	15.5500	17.1000	+28.862%	213	1,351	-78.538%
2026-06-05	17.4800	17.4800	12.8500	13.2700	-30.524%	53	1,185	-72.344%
2026-06-04	18.3500	19.9500	17.8000	19.1000	-13.339%	203	1,180	-80.785%
2026-06-03	24.5000	24.6900	21.2500	22.0400	-2.044%	25	1,296	-83.348%
2026-06-02	23.1700	24.5000	22.5000	22.5000	+7.143%	34	1,309	-83.689%
2026-06-01	19.1800	22.5000	18.8000	21.0000	+7.914%	113	1,295	-82.524%
2026-05-29	20.9500	21.1000	18.8800	19.4600	-6.756%	41	1,282	-81.141%
2026-05-28	22.3800	22.3800	20.5000	20.8700	-11.717%	122	1,267	-82.415%
2026-05-27	17.9000	23.9700	17.9000	23.6400	+39.469%	277	1,250	-84.475%
2026-05-26	16.8000	18.0700	16.8000	16.9500	+9.496%	119	1,200	-78.348%
2026-05-22	15.8000	16.6000	14.6600	15.4800	-2.764%	18	1,286	-76.292%
2026-05-21	13.2400	15.9200	13.2400	15.9200	+21.527%	57	1,284	-76.947%
2026-05-20	11.1500	13.1200	11.1500	13.1000	+23.585%	8	1,284	-71.985%
2026-05-19	10.0000	10.8000	9.5500	10.6000	-10.169%	64	1,241	-65.377%
2026-05-18	12.3000	12.3000	10.9500	11.8000	-13.553%	147	1,241	-68.898%
2026-05-15	14.6000	15.3000	13.1500	13.6500	-18.263%	67	1,241	-73.114%
2026-05-14	13.6700	18.0000	13.6700	16.7000	+14.698%	6	1,357	-78.024%
2026-05-13	14.3500	15.3000	14.0000	14.5600	-2.282%	106	1,367	-74.794%
2026-05-12	15.4000	15.9500	13.3500	14.9000	+1.706%	20	1,367	-75.369%
2026-05-11	15.6500	18.5000	11.7500	14.6500	-20.811%	129	1,367	-74.949%
2026-05-08	20.6100	20.6100	16.3100	18.5000	+20.130%	451	1,394	-80.162%
2026-05-07	19.6500	19.6500	15.4000	15.4000	-12.000%	58	1,125	-76.169%
2026-05-06	14.6500	17.5000	14.6500	17.5000	+29.438%	261	1,132	-79.029%
2026-05-05	11.8200	13.9000	11.5900	13.5200	+28.273%	120	928	-72.855%
2026-05-04	10.6500	10.8800	10.5200	10.5400	+28.851%	12	921	-65.180%
2026-04-30	8.1400	8.1800	8.0900	8.1800	+9.799%	7	924	-55.134%
2026-04-29	8.0000	8.0000	7.4500	7.4500	-10.564%	7	921	-50.738%
2026-04-28	8.8000	8.8000	8.2000	8.3300	-20.287%	95	918	-55.942%
2026-04-27	11.1500	11.4000	10.4500	10.4500	-14.694%	10	873	-64.880%
2026-04-24	12.2800	12.2800	11.8000	12.2500	+1.491%	17	869	-70.041%
2026-04-23	11.0000	12.4700	10.9600	12.0700	+20.700%	55	868	-69.594%
2026-04-22	9.2100	10.0000	9.2100	10.0000	+10.497%	17	853	-63.300%
2026-04-21	9.1000	9.1000	9.0500	9.0500	-6.412%	16	824	-59.448%
2026-04-17	9.9100	9.9200	9.6000	9.6700	-0.821%	7	824	-62.048%
2026-04-16	9.5000	9.7500	9.3200	9.7500	+7.735%	13	828	-62.359%
2026-04-15	9.4500	9.5000	9.0500	9.0500	-4.737%	14	826	-59.448%
2026-04-14	9.0200	9.7500	9.0200	9.5000	+31.034%	22	820	-61.368%
2026-04-13	6.5500	7.2500	6.5500	7.2500	+18.852%	27	819	-49.379%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+15.094%	1	820	-39.836%
2026-04-09	5.0800	5.4500	5.0000	5.3000	+1.727%	49	819	-30.755%
2026-04-08	5.1500	5.2100	4.9000	5.2100	+12.043%	34	842	-29.559%
2026-04-07	4.6500	4.6500	4.6500	4.6500	-3.125%	2	841	-21.075%
2026-04-06	4.6900	4.8000	4.5200	4.8000	+2.128%	42	841	-23.542%
2026-04-02	4.7000	4.7000	4.7000	4.7000	+3.297%	3	805	-21.915%
2026-04-01	4.8000	4.8000	4.5500	4.5500	+0.220%	2	805	-19.341%
2026-03-31	4.1000	4.5400	4.1000	4.5400	+22.703%	22	805	-19.163%
2026-03-30	4.7500	4.7500	3.7000	3.7000	-26.000%	6	802	-0.811%
2026-03-27	5.8400	5.8400	4.8500	5.0000	-33.775%	7	803	-26.600%
2026-03-25	7.5500	7.5500	7.5500	7.5500	+0.667%	2	807	-51.391%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-12.791%	10	807	-51.067%
2026-03-23	9.0000	9.0000	8.6000	8.6000	+21.986%	2	801	-57.326%
2026-03-20	7.7000	7.7000	6.9500	7.0500	-6.000%	279	801	-47.943%
2026-03-19	6.9500	7.5000	6.9500	7.5000	-10.287%	3	661	-51.067%
2026-03-18	8.3600	8.3600	8.3600	8.3600	-11.158%	1	663	-56.100%
2026-03-16	9.4100	9.4100	9.4100	9.4100	+22.208%	1	664	-60.999%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-8.115%	1	663	-52.338%
2026-03-11	8.0100	8.7200	8.0100	8.3800	+4.099%	4	663	-56.205%
2026-03-10	8.0500	8.0500	8.0500	8.0500	+10.274%	50	662	-54.410%
2026-03-09	7.0000	7.3000	7.0000	7.3000	-0.409%	18	616	-49.726%
2026-03-06	7.3300	7.3300	7.3300	7.3300	-9.840%	1	616	-49.932%
2026-03-05	8.7100	8.7100	7.9500	8.1300	-19.901%	135	617	-54.859%
2026-03-04	9.3000	10.1500	9.3000	10.1500	+23.030%	2	618	-63.842%
2026-03-03	8.2500	8.2500	8.2500	8.2500	-13.613%	1	619	-55.515%
2026-03-02	8.1000	9.5500	8.1000	9.5500	-2.051%	6	618	-61.571%
2026-02-27	9.7500	9.7500	9.7500	9.7500	-5.248%	1	619	-62.359%
2026-02-26	10.2700	10.2900	10.2700	10.2900	-2.000%	2	619	-64.334%
2026-02-25	11.2000	11.3500	10.5000	10.5000	-2.235%	17	621	-65.048%
2026-02-24	10.1500	11.4500	10.1500	10.7400	+4.272%	5	621	-65.829%
2026-02-23	9.0000	10.3000	8.6700	10.3000	+10.753%	9	619	-64.369%
2026-02-20	10.5300	10.6200	9.2000	9.3000	-7.921%	69	619	-60.538%
2026-02-19	9.2700	10.2700	9.2700	10.1000	-4.717%	121	682	-63.663%
2026-02-18	10.2100	10.6000	10.2100	10.6000	+8.163%	62	726	-65.377%
2026-02-17	9.6400	9.8000	9.1500	9.8000	-5.314%	35	710	-62.551%
2026-02-13	11.0000	11.0000	10.3500	10.3500	+7.254%	90	725	-64.541%
2026-02-12	10.0600	10.0600	9.6500	9.6500	-3.500%	4	725	-61.969%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-16.458%	4	721	-63.300%
2026-02-10	11.9700	11.9700	11.9700	11.9700	-6.265%	1	717	-69.340%
2026-02-09	10.9000	12.7700	10.6000	12.7700	+15.045%	4	717	-71.261%
2026-02-06	8.6000	11.5100	8.6000	11.1000	+11.000%	24	716	-66.937%
2026-02-05	10.7500	11.0500	9.7300	10.0000	-19.420%	13	719	-63.300%
2026-02-04	16.6000	16.6000	12.4100	12.4100	-28.473%	44	722	-70.427%
2026-02-03	17.6600	17.6600	17.3500	17.3500	-1.644%	7	723	-78.847%
2026-02-02	15.8000	17.6400	15.8000	17.6400	+1.379%	151	725	-79.195%
2026-01-30	19.3000	19.3000	17.3000	17.4000	-15.122%	214	799	-78.908%
2026-01-29	20.3000	21.7000	20.3000	20.5000	-10.675%	47	648	-82.098%
2026-01-28	23.3500	23.6500	22.1300	22.9500	+9.286%	19	645	-84.009%
2026-01-27	18.4000	21.0000	18.4000	21.0000	+25.000%	17	643	-82.524%
2026-01-26	16.0100	16.8000	16.0100	16.8000	-10.875%	3	648	-78.155%
2026-01-23	18.8500	18.8500	18.8500	18.8500	+7.407%	1	648	-80.531%
2026-01-21	16.9000	17.5500	15.0000	17.5500	+3.846%	7	649	-79.088%
2026-01-20	17.6000	17.7400	16.7300	16.9000	-14.344%	7	642	-78.284%
2026-01-16	17.1000	19.8700	17.0000	19.7300	+18.144%	131	579	-81.399%
2026-01-15	17.2500	17.2500	15.2500	16.7000	-2.907%	8	579	-78.024%
2026-01-14	15.5000	17.2000	15.5000	17.2000	+12.125%	4	567	-78.663%
2026-01-13	15.3400	15.3400	15.3400	15.3400	-0.390%	1	564	-76.076%
2026-01-12	15.2600	15.4200	15.2600	15.4000	+25.203%	13	563	-76.169%
2026-01-09	12.3000	13.8400	12.3000	12.3000	+5.128%	5	555	-70.163%
2026-01-08	12.9000	12.9000	11.7000	11.7000	+1.563%	26	554	-68.632%
2026-01-07	11.5200	11.9500	11.5200	11.5200	+4.727%	3	528	-68.142%
2026-01-06	11.6900	11.6900	10.6500	11.0000	-8.333%	6	527	-66.636%
2026-01-05	11.1000	12.0000	11.1000	12.0000	+26.316%	2	521	-69.417%
2026-01-02	8.3000	9.5000	8.3000	9.5000	+33.803%	3	521	-61.368%
2025-12-31	7.1000	7.1000	7.1000	7.1000	-16.076%	3	521	-48.310%
2025-12-30	8.0000	8.4600	8.0000	8.4600	-8.541%	11	521	-56.619%
2025-12-29	9.9700	9.9700	9.2500	9.2500	-3.545%	27	530	-60.324%
2025-12-26	9.7000	9.7000	9.5900	9.5900	-5.796%	61	521	-61.731%
2025-12-24	10.3000	10.3000	10.1800	10.1800	-0.683%	4	553	-63.949%
2025-12-23	10.2500	10.6800	10.2500	10.2500	-3.756%	5	553	-64.195%
2025-12-22	10.0400	10.6500	10.0400	10.6500	+15.887%	2	553	-65.540%
2025-12-19	9.5000	10.2000	9.1900	9.1900	+22.533%	5	552	-60.065%
2025-12-17	8.0000	8.0000	7.5000	7.5000	-3.226%	12	549	-51.067%
2025-12-16	8.1500	8.1500	7.6000	7.7500	-7.186%	27	547	-52.645%
2025-12-15	9.0000	9.2000	8.3500	8.3500	-25.778%	55	529	-56.048%
2025-12-12	12.2900	12.2900	10.3500	11.2500	-8.088%	31	566	-67.378%
2025-12-11	12.2500	12.8000	12.0000	12.2400	-5.846%	27	554	-70.016%
2025-12-10	14.1500	14.1500	12.7500	13.0000	-10.653%	20	569	-71.769%
2025-12-09	15.0000	15.0000	14.5500	14.5500	+5.818%	12	554	-74.777%
2025-12-08	13.5200	13.7500	13.5200	13.7500	-3.779%	3	564	-73.309%
2025-12-05	13.0500	14.2900	13.0500	14.2900	-3.446%	2	564	-74.318%
2025-12-04	13.3900	14.8000	13.2500	14.8000	+4.965%	26	564	-75.203%
2025-12-03	13.0500	14.2500	13.0000	14.1000	+9.302%	13	564	-73.972%
2025-12-02	16.3100	16.3100	12.9000	12.9000	-19.626%	18	564	-71.550%
2025-12-01	17.2100	17.2100	16.0500	16.0500	-7.225%	3	574	-77.134%
2025-11-28	19.5500	19.5500	17.3000	17.3000	+0.523%	4	572	-78.786%
2025-11-25	17.3500	17.3500	17.2100	17.2100	-4.654%	7	569	-78.675%
2025-11-24	16.3200	18.1000	15.8500	18.0500	+27.562%	15	570	-79.668%
2025-11-21	15.8000	15.8000	13.7000	14.1500	-20.282%	16	575	-74.064%
2025-11-20	20.6500	21.2000	17.0500	17.7500	+4.106%	13	571	-79.324%
2025-11-19	19.5600	20.0100	17.0500	17.0500	-12.429%	6	571	-78.475%
2025-11-18	18.0500	20.0000	18.0500	19.4700	+9.690%	16	572	-81.150%
2025-11-17	18.7000	18.7000	17.7500	17.7500	+1.429%	25	583	-79.324%
2025-11-14	18.0000	20.0000	17.5000	17.5000	-8.949%	20	604	-79.029%
2025-11-13	22.8500	22.8500	18.9500	19.2200	-15.776%	22	597	-80.905%
2025-11-12	24.0000	24.0000	22.8200	22.8200	-10.087%	12	601	-83.918%
2025-11-11	25.5000	25.7800	25.3500	25.3800	-5.051%	23	591	-85.540%
2025-11-10	31.4000	33.0000	26.7300	26.7300	-11.196%	21	582	-86.270%
2025-11-07	27.0000	30.2000	26.0000	30.1000	-13.679%	1,078	584	-87.807%
2025-11-06	38.6500	38.6500	32.9000	34.8700	-12.277%	9	1,272	-89.475%
2025-11-05	35.8000	39.7500	35.8000	39.7500	+20.455%	21	1,268	-90.767%
2025-11-04	35.2500	35.3200	33.0000	33.0000	-4.762%	34	1,274	-88.879%
2025-11-03	35.7500	38.0000	32.4000	34.6500	+21.579%	41	1,280	-89.408%
2025-10-31	28.0000	28.9100	28.0000	28.5000	+5.556%	55	1,280	-87.123%
2025-10-30	27.3100	27.3100	27.0000	27.0000	-6.897%	8	1,330	-86.407%
2025-10-29	29.0000	30.1500	28.5300	29.0000	+1.045%	79	1,331	-87.345%
2025-10-28	31.2500	32.5000	28.7000	28.7000	-8.889%	34	1,395	-87.213%
2025-10-27	32.4600	32.9200	30.2200	31.5000	+5.000%	35	1,391	-88.349%
2025-10-24	27.8000	30.2000	26.5000	30.0000	+16.732%	75	1,391	-87.767%
2025-10-23	24.1500	27.6000	24.1500	25.7000	+15.040%	1,144	1,360	-85.720%
2025-10-22	21.3700	22.3400	21.0000	22.3400	-8.066%	20	294	-83.572%
2025-10-21	25.5000	25.8900	24.3000	24.3000	-9.328%	6	298	-84.897%
2025-10-20	29.9500	30.2000	25.8000	26.8000	-5.233%	72	296	-86.306%
2025-10-17	27.3000	29.0000	27.3000	28.2800	-5.639%	17	302	-87.023%
2025-10-16	32.2700	32.5300	29.9700	29.9700	-18.003%	36	293	-87.754%
2025-10-15	37.7000	39.0000	34.5500	36.5500	+1.584%	112	303	-89.959%
2025-10-14	30.8500	37.4000	29.2000	35.9800	+15.580%	62	243	-89.800%
2025-10-13	30.5500	32.2900	30.5000	31.1300	+9.459%	108	237	-88.211%
2025-10-10	34.0000	34.9200	28.3800	28.4400	-8.258%	27	229	-87.096%
2025-10-09	29.5000	31.0000	29.3600	31.0000	+12.727%	12	229	-88.161%
2025-10-08	25.8500	28.7000	25.5500	27.5000	-6.874%	256	223	-86.655%
2025-10-07	27.2500	31.5000	25.4300	29.5300	+16.627%	169	293	-87.572%
2025-10-06	25.8000	25.8000	24.1500	25.3200	+20.171%	4	327	-85.506%
2025-10-03	19.2500	21.5800	19.2500	21.0700	+14.511%	11	324	-82.582%
2025-10-02	18.4000	18.4000	18.4000	18.4000	+1.099%	1	320	-80.054%
2025-10-01	18.3200	18.3200	18.2000	18.2000	-1.887%	2	321	-79.835%
2025-09-30	18.0500	18.5500	18.0500	18.5500	+12.835%	2	320	-80.216%
2025-09-29	16.4400	16.4400	16.4400	16.4400	+9.967%	1	320	-77.676%
2025-09-26	16.7500	16.7500	13.6000	14.9500	-17.947%	221	320	-75.452%
2025-09-25	16.9000	18.6200	16.9000	18.2200	0.000%	106	0	-79.857%

.dark-mode .pvKHW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pvKHW2{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C65IREN Dec 18 2026 65.00 Call (IREN261218C00065000)option OPRA

IREN20261218C65
IREN Dec 18 2026 65.00 Call (IREN261218C00065000)
option OPRA