Dark

IREN20261218C70
IREN Dec 18 2026 70.00 Call (IREN261218C00070000)
option OPRA

EOD

Jul 1, 2026

6.55-10.397%(-0.76)1,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.2500	7.0000	5.7000	6.5500	-10.397%	1,841	20,441	0.000%
2026-06-30	7.0200	7.9500	6.9500	7.3100	-3.307%	2,173	19,043	-10.397%
2026-06-29	8.2300	8.2300	6.6500	7.5600	-2.953%	36	17,006	-13.360%
2026-06-26	7.7000	8.2500	6.9500	7.7900	-1.392%	2,174	17,001	-15.918%
2026-06-25	9.3000	9.3000	7.8500	7.9000	-15.868%	1,032	15,054	-17.089%
2026-06-24	11.6500	11.6500	8.9700	9.3900	-19.399%	5,233	15,297	-30.245%
2026-06-23	11.9500	12.8500	11.3000	11.6500	-12.075%	59	19,222	-43.777%
2026-06-22	15.5000	15.5000	12.8000	13.2500	-10.169%	97	19,182	-50.566%
2026-06-18	15.0000	15.3700	13.7700	14.7500	+4.982%	52	19,141	-55.593%
2026-06-17	14.1700	15.8000	13.8000	14.0500	-7.566%	102	19,141	-53.381%
2026-06-16	15.6600	16.5000	15.2000	15.2000	-3.492%	44	19,141	-56.908%
2026-06-15	17.3000	17.3000	15.4000	15.7500	-4.545%	104	19,139	-58.413%
2026-06-12	14.8500	17.0000	14.8500	16.5000	+15.385%	137	19,154	-60.303%
2026-06-11	11.3600	14.4100	11.3600	14.3000	+23.702%	2,127	19,158	-54.196%
2026-06-10	12.6000	14.2500	11.4700	11.5600	-4.463%	71	17,123	-43.339%
2026-06-09	15.7000	16.4000	11.3500	12.1000	-24.517%	2,290	17,134	-45.868%
2026-06-08	13.7500	16.2500	13.7500	16.0300	+20.981%	2,126	19,124	-59.139%
2026-06-05	16.0000	16.0000	11.5000	13.2500	-25.645%	2,507	17,108	-50.566%
2026-06-04	18.7200	18.8500	16.3700	17.8200	-9.863%	256	19,107	-63.244%
2026-06-03	22.4000	23.5000	19.5500	19.7700	-6.081%	144	19,065	-66.869%
2026-06-02	21.2500	23.0300	20.0000	21.0500	+5.197%	262	19,060	-68.884%
2026-06-01	16.4800	20.8500	16.4800	20.0100	+7.696%	155	19,046	-67.266%
2026-05-29	18.5500	19.7000	17.2500	18.5800	-3.179%	172	19,058	-64.747%
2026-05-28	20.8500	20.8500	19.0500	19.1900	-13.167%	211	19,063	-65.868%
2026-05-27	16.5000	22.3000	16.2000	22.1000	+37.352%	355	19,052	-70.362%
2026-05-26	15.7200	17.1000	14.9600	16.0900	+17.875%	291	19,069	-59.291%
2026-05-22	15.0000	15.0500	13.4000	13.6500	-7.143%	2,412	19,084	-52.015%
2026-05-21	12.3500	14.7000	12.3500	14.7000	+27.273%	152	21,324	-55.442%
2026-05-20	10.1000	12.0100	9.6800	11.5500	+24.865%	5,077	21,324	-43.290%
2026-05-19	9.6600	9.9500	8.4000	9.2500	-12.072%	116	16,461	-29.189%
2026-05-18	11.3100	11.3100	9.6000	10.5200	-12.333%	5,968	16,461	-37.738%
2026-05-15	13.8200	13.8200	12.0000	12.0000	-24.290%	109	16,461	-45.417%
2026-05-14	13.7000	16.3500	13.5000	15.8500	+22.868%	211	21,692	-58.675%
2026-05-13	13.5500	14.1500	12.5000	12.9000	-8.511%	2,728	19,492	-49.225%
2026-05-12	14.2900	14.5600	12.3700	14.1000	+4.755%	192	19,492	-53.546%
2026-05-11	13.3500	17.0000	11.5000	13.4600	-19.881%	622	19,492	-51.337%
2026-05-08	18.2500	19.3400	14.7500	16.8000	+15.464%	5,367	19,427	-61.012%
2026-05-07	14.8000	17.5600	13.8500	14.5500	-7.678%	3,139	16,759	-54.983%
2026-05-06	13.9500	16.0300	12.9000	15.7600	+31.224%	7,616	15,821	-58.439%
2026-05-05	9.6500	12.7500	9.1200	12.0100	+29.140%	5,496	9,979	-45.462%
2026-05-04	9.4600	10.0000	8.9500	9.3000	+13.415%	4,192	4,945	-29.570%
2026-05-01	8.5000	8.5000	8.1500	8.2000	+7.050%	76	1,729	-20.122%
2026-04-30	7.1000	7.6600	6.8000	7.6600	+10.057%	25	1,729	-14.491%
2026-04-29	7.0000	7.0000	6.6000	6.9600	-7.200%	21	1,710	-5.891%
2026-04-28	9.4500	9.4500	7.2000	7.5000	-23.858%	34	1,704	-12.667%
2026-04-27	9.7500	9.9600	9.0200	9.8500	-3.902%	19	1,684	-33.503%
2026-04-24	11.7800	11.8200	10.2500	10.2500	-6.221%	55	1,680	-36.098%
2026-04-23	9.8000	11.8000	9.8000	10.9300	+20.773%	187	1,650	-40.073%
2026-04-22	8.8000	9.0500	8.5500	9.0500	+20.667%	104	1,560	-27.624%
2026-04-21	8.9200	8.9200	7.5000	7.5000	-11.765%	87	1,552	-12.667%
2026-04-20	8.7500	9.1800	8.5000	8.5000	-2.299%	155	1,552	-22.941%
2026-04-17	8.9700	8.9700	8.7000	8.7000	-1.136%	4	1,560	-24.713%
2026-04-16	9.2900	9.2900	7.4500	8.8000	+1.149%	62	1,557	-25.568%
2026-04-15	8.5000	8.7500	8.1000	8.7000	+3.571%	157	1,550	-24.713%
2026-04-14	7.3800	8.7500	7.3800	8.4000	+29.231%	104	1,485	-22.024%
2026-04-13	5.1000	6.6500	5.1000	6.5000	+21.495%	46	1,515	+0.769%
2026-04-10	4.7500	6.0500	4.7500	5.3500	+22.989%	306	1,505	+22.430%
2026-04-09	4.3500	4.7500	4.2700	4.3500	-1.136%	30	1,465	+50.575%
2026-04-08	4.5700	4.5700	4.4000	4.4000	+10.000%	7	1,482	+48.864%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+3.896%	7	1,479	+63.750%
2026-04-06	4.0800	4.1500	3.8500	3.8500	-6.098%	35	1,481	+70.130%
2026-04-02	3.4000	4.1200	3.3700	4.1000	+3.015%	40	1,448	+59.756%
2026-04-01	4.3200	4.3200	3.9800	3.9800	-2.927%	6	1,448	+64.573%
2026-03-31	3.7100	4.1000	3.2000	4.1000	+23.123%	62	1,445	+59.756%
2026-03-30	4.2000	4.2000	3.3000	3.3300	-27.609%	9	1,437	+96.697%
2026-03-27	5.2200	5.2200	4.2500	4.6000	-12.381%	33	1,438	+42.391%
2026-03-26	6.2000	6.3000	5.2500	5.2500	-22.222%	6	1,424	+24.762%
2026-03-25	7.1800	7.1800	6.7500	6.7500	+3.846%	73	1,423	-2.963%
2026-03-24	7.0200	7.1500	6.3500	6.5000	-10.097%	71	1,423	+0.769%
2026-03-23	7.2000	8.0500	7.2000	7.2300	+14.762%	104	1,433	-9.405%
2026-03-20	6.9000	6.9000	6.3000	6.3000	-12.500%	89	1,478	+3.968%
2026-03-19	6.9500	7.2000	6.6400	7.2000	-3.096%	36	1,478	-9.028%
2026-03-18	8.1900	8.1900	7.4300	7.4300	-5.949%	6	1,482	-11.844%
2026-03-17	8.2500	8.2500	7.9000	7.9000	-5.952%	25	1,487	-17.089%
2026-03-16	8.5500	8.6300	8.4000	8.4000	+6.734%	12	1,508	-22.024%
2026-03-13	8.0000	8.5000	7.8700	7.8700	+1.287%	3	1,501	-16.773%
2026-03-12	6.9200	7.7700	6.9200	7.7700	-1.019%	3	1,501	-15.701%
2026-03-11	7.0800	7.8900	7.0800	7.8500	+14.265%	65	1,502	-16.561%
2026-03-10	7.0000	7.2500	6.8700	6.8700	+5.692%	12	1,500	-4.658%
2026-03-09	5.9000	6.5000	5.9000	6.5000	-4.412%	39	1,506	+0.769%
2026-03-06	6.8900	7.4000	6.8000	6.8000	-8.725%	53	1,541	-3.676%
2026-03-05	7.8600	8.0500	7.4500	7.4500	-16.760%	40	1,508	-12.081%
2026-03-04	8.0500	9.3000	8.0500	8.9500	+21.769%	8	1,493	-26.816%
2026-03-03	7.8500	7.8500	7.3000	7.3500	-6.369%	63	1,489	-10.884%
2026-03-02	7.1500	8.7500	7.1500	7.8500	-1.875%	422	1,437	-16.561%
2026-02-27	8.5900	8.5900	8.0000	8.0000	-11.991%	39	1,363	-18.125%
2026-02-26	9.5000	9.5000	9.0900	9.0900	-11.230%	2	1,362	-27.943%
2026-02-25	10.6300	10.6300	10.2400	10.2400	-0.098%	13	1,358	-36.035%
2026-02-24	9.7300	10.2500	9.5300	10.2500	+25.000%	32	1,358	-36.098%
2026-02-23	7.5000	8.2000	7.4000	8.2000	+3.797%	248	1,359	-20.122%
2026-02-20	9.2500	10.0000	7.9000	7.9000	-14.595%	37	1,389	-17.089%
2026-02-19	8.7000	9.2500	8.7000	9.2500	+1.093%	3	1,420	-29.189%
2026-02-18	8.0000	9.1500	8.0000	9.1500	0.000%	2	1,420	-28.415%
2026-02-17	8.7000	9.1500	8.4000	9.1500	-2.763%	34	1,420	-28.415%
2026-02-13	8.0000	10.1000	8.0000	9.4100	+6.932%	42	1,390	-30.393%
2026-02-12	9.1300	9.5000	8.7500	8.8000	-6.878%	33	1,390	-25.568%
2026-02-11	10.1800	10.1800	9.2000	9.4500	-17.105%	6	1,391	-30.688%
2026-02-10	11.3000	11.4000	11.0100	11.4000	-2.979%	132	1,389	-42.544%
2026-02-09	9.0200	11.8000	8.9500	11.7500	+22.908%	72	1,516	-44.255%
2026-02-06	7.8500	10.7400	7.6200	9.5600	+8.023%	39	1,579	-31.485%
2026-02-05	10.2500	10.2500	8.8500	8.8500	-24.165%	52	1,601	-25.989%
2026-02-04	14.2300	14.4300	11.5000	11.6700	-25.669%	301	1,624	-43.873%
2026-02-03	16.4600	16.5900	15.4200	15.7000	+8.276%	33	1,603	-58.280%
2026-02-02	13.8000	14.5000	13.8000	14.5000	-7.348%	12	1,608	-54.828%
2026-01-30	17.3400	17.5700	15.6500	15.6500	-18.701%	12	1,618	-58.147%
2026-01-29	18.8500	20.5500	18.2500	19.2500	-10.047%	35	1,608	-65.974%
2026-01-28	21.0000	21.6500	20.2000	21.4000	+9.239%	76	1,624	-69.393%
2026-01-27	18.3500	19.5900	17.5000	19.5900	+30.339%	10	1,620	-66.565%
2026-01-26	15.7000	15.7500	15.0300	15.0300	-15.798%	18	1,618	-56.420%
2026-01-23	15.9700	18.3700	15.9700	17.8500	+7.530%	57	1,607	-63.305%
2026-01-22	16.6000	16.6000	16.6000	16.6000	+3.106%	1	1,594	-60.542%
2026-01-20	16.0100	17.1200	15.5600	16.1000	-12.973%	239	1,593	-59.317%
2026-01-16	15.6300	18.5000	15.6000	18.5000	+25.424%	75	1,571	-64.595%
2026-01-15	15.0800	15.0800	13.9300	14.7500	-1.535%	30	1,571	-55.593%
2026-01-14	14.7500	14.9800	14.1500	14.9800	+7.000%	272	1,560	-56.275%
2026-01-13	13.5500	14.0000	13.5500	14.0000	-0.071%	2	1,540	-53.214%
2026-01-12	11.6000	14.0100	10.9200	14.0100	+9.027%	29	1,541	-53.248%
2026-01-09	11.8500	12.8500	11.6000	12.8500	+12.719%	34	1,553	-49.027%
2026-01-08	10.1400	11.4000	10.0000	11.4000	+13.208%	143	1,550	-42.544%
2026-01-07	10.0700	10.0700	10.0700	10.0700	-6.151%	1	1,674	-34.955%
2026-01-06	10.8900	10.8900	9.1800	10.7300	-7.659%	464	1,674	-38.956%
2026-01-05	9.7800	11.7500	9.7500	11.6200	+31.597%	139	1,494	-43.632%
2026-01-02	8.4000	8.8300	8.4000	8.8300	+29.853%	61	1,498	-25.821%
2025-12-31	6.9200	7.1500	6.8000	6.8000	-12.258%	10	1,494	-3.676%
2025-12-30	7.7300	7.7500	7.7300	7.7500	-15.761%	94	1,494	-15.484%
2025-12-29	9.2000	9.2000	9.2000	9.2000	+3.139%	1	1,401	-28.804%
2025-12-26	9.5000	9.5000	8.6300	8.9200	-2.514%	28	1,402	-26.570%
2025-12-24	9.1500	9.1500	9.1500	9.1500	-6.154%	9	1,429	-28.415%
2025-12-22	10.0800	10.3500	9.7500	9.7500	+18.182%	44	1,429	-32.821%
2025-12-19	8.1100	8.2500	8.1100	8.2500	+11.486%	15	1,390	-20.606%
2025-12-18	7.4500	7.9500	7.1300	7.4000	+7.558%	62	1,375	-11.486%
2025-12-17	7.8400	7.9400	6.8800	6.8800	-23.978%	49	1,395	-4.797%
2025-12-16	7.2500	9.0500	7.2500	9.0500	+14.557%	21	1,349	-27.624%
2025-12-15	8.0000	8.8400	7.9000	7.9000	-21.393%	135	1,338	-17.089%
2025-12-12	11.7000	11.7000	10.0500	10.0500	-14.176%	2	1,287	-34.826%
2025-12-11	10.9500	11.7500	10.9500	11.7100	-2.008%	23	1,288	-44.065%
2025-12-10	14.7000	14.7000	11.9500	11.9500	-10.821%	4	1,275	-45.188%
2025-12-09	13.0000	14.4500	13.0000	13.4000	+2.212%	40	1,273	-51.119%
2025-12-08	13.0000	13.1100	13.0000	13.1100	+2.182%	24	1,270	-50.038%
2025-12-05	12.8500	13.5300	12.8300	12.8300	-1.911%	60	1,254	-48.948%
2025-12-04	12.7000	13.4900	12.4800	13.0800	+3.645%	133	1,283	-49.924%
2025-12-03	12.5500	13.0900	12.1200	12.6200	+2.352%	255	1,234	-48.098%
2025-12-02	15.3500	15.3900	12.3300	12.3300	-24.909%	57	1,344	-46.878%
2025-12-01	15.6000	16.4200	15.6000	16.4200	-3.412%	12	1,298	-60.110%
2025-11-28	17.0000	17.0000	17.0000	17.0000	-1.734%	2	1,286	-61.471%
2025-11-26	16.4700	17.4700	16.0500	17.3000	+8.805%	68	1,333	-62.139%
2025-11-25	15.8500	16.5000	15.7500	15.9000	-3.636%	20	1,333	-58.805%
2025-11-24	16.1600	16.5000	15.9200	16.5000	+16.197%	7	1,319	-60.303%
2025-11-21	13.8000	14.3000	13.0000	14.2000	-4.054%	195	1,317	-53.873%
2025-11-20	18.3100	19.8700	14.8000	14.8000	-7.500%	91	1,267	-55.743%
2025-11-19	16.0000	16.0000	16.0000	16.0000	-10.163%	2	1,197	-59.063%
2025-11-18	16.8700	18.7000	16.8700	17.8100	+12.013%	70	1,199	-63.223%
2025-11-17	16.3200	18.3500	15.9000	15.9000	-5.582%	68	1,136	-58.805%
2025-11-14	16.4100	19.1000	16.1600	16.8400	-10.899%	81	1,162	-61.105%
2025-11-13	20.5000	20.5000	18.3000	18.9000	-15.171%	50	1,165	-65.344%
2025-11-12	21.2300	22.3000	21.2300	22.2800	-4.746%	10	1,172	-70.601%
2025-11-11	25.7000	25.7000	23.3900	23.3900	-9.761%	7	1,174	-71.997%
2025-11-10	31.5000	31.9400	25.9200	25.9200	-10.280%	65	1,169	-74.730%
2025-11-07	29.7500	29.7500	24.8700	28.8900	-8.052%	54	1,184	-77.328%
2025-11-06	34.3800	34.3800	31.0000	31.4200	-17.533%	30	1,159	-79.153%
2025-11-05	32.6000	38.1000	32.6000	38.1000	+19.063%	152	1,145	-82.808%
2025-11-04	31.1000	35.2000	31.1000	32.0000	0.000%	41	1,204	-79.531%
2025-11-03	34.5800	35.7500	29.9500	32.0000	+14.286%	39	1,161	-79.531%
2025-10-31	27.1700	28.0000	27.1700	28.0000	+8.527%	5	1,161	-76.607%
2025-10-30	25.8200	25.8200	25.8000	25.8000	-4.444%	19	1,165	-74.612%
2025-10-29	28.7100	28.7100	26.0000	27.0000	-7.692%	99	1,148	-75.741%
2025-10-28	30.6000	30.6000	29.2500	29.2500	-2.953%	5	1,210	-77.607%
2025-10-27	30.2500	31.0000	29.5000	30.1400	+9.520%	45	1,208	-78.268%
2025-10-24	28.3300	29.0100	27.4600	27.5200	+9.467%	11	1,208	-76.199%
2025-10-23	23.7500	25.2000	23.7500	25.1400	+18.585%	4	1,208	-73.946%
2025-10-22	22.5000	23.2200	19.8000	21.2000	-3.636%	103	1,207	-69.104%
2025-10-21	24.0000	25.2900	22.0000	22.0000	-16.190%	1,035	1,193	-70.227%
2025-10-20	26.6000	29.0000	26.0000	26.2500	-5.576%	137	1,977	-75.048%
2025-10-17	27.8000	28.7000	25.5500	27.8000	-2.797%	60	1,898	-76.439%
2025-10-16	32.9000	32.9000	28.4100	28.6000	-15.385%	361	1,886	-77.098%
2025-10-15	36.3000	36.6000	33.1500	33.8000	-0.588%	403	1,636	-80.621%
2025-10-14	27.5400	36.0000	26.7700	34.0000	+9.677%	343	1,380	-80.735%
2025-10-13	29.2100	33.3000	29.0100	31.0000	+17.513%	261	1,249	-78.871%
2025-10-10	33.3300	33.8000	26.3300	26.3800	-9.658%	134	1,006	-75.171%
2025-10-09	28.2600	30.0400	27.9600	29.2000	+12.308%	35	1,042	-77.568%
2025-10-08	27.1000	27.1000	23.9500	26.0000	-8.354%	1,391	1,047	-74.808%
2025-10-07	24.2500	29.4000	24.0200	28.3700	+15.325%	139	1,341	-76.912%
2025-10-06	23.9000	24.6000	23.2900	24.6000	+31.200%	30	1,362	-73.374%
2025-10-03	18.2500	20.4500	17.3000	18.7500	+7.883%	61	1,342	-65.067%
2025-10-02	18.5000	18.5000	16.5500	17.3800	+0.462%	194	1,328	-62.313%
2025-10-01	17.5000	17.6900	16.9800	17.3000	+1.765%	76	1,158	-62.139%
2025-09-30	16.2500	18.4000	16.2500	17.0000	+1.190%	175	1,089	-61.471%
2025-09-29	14.9500	16.8000	14.9500	16.8000	+22.182%	99	963	-61.012%
2025-09-26	16.1000	16.1000	13.1000	13.7500	-13.468%	634	902	-52.364%
2025-09-25	14.8500	17.9000	14.8500	15.8900	-7.884%	540	0	-58.779%
2025-09-24	17.2500	17.2500	17.2500	17.2500	0.000%	8	0	-62.029%

.dark-mode .n9kSkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n9kSkm{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C70IREN Dec 18 2026 70.00 Call (IREN261218C00070000)option OPRA

IREN20261218C70
IREN Dec 18 2026 70.00 Call (IREN261218C00070000)
option OPRA