Dark

IREN20261218C75
IREN Dec 18 2026 75.00 Call (IREN261218C00075000)
option OPRA

EOD

Aug 20, 2026

2.62-5.415%(-0.15)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6500	2.6900	2.3500	2.6200	-5.415%	46	5,980	0.000%
2026-08-19	2.6500	2.9600	2.2000	2.7700	-0.360%	57	5,959	-5.415%
2026-08-18	3.1800	3.1800	2.7200	2.7800	-24.044%	154	5,959	-5.755%
2026-08-17	3.2000	3.8000	3.2000	3.6600	+1.667%	10	5,947	-28.415%
2026-08-14	3.6500	3.6500	3.4500	3.6000	-5.263%	7	5,950	-27.222%
2026-08-13	4.7000	4.8000	3.8000	3.8000	+15.152%	54	5,948	-31.053%
2026-08-12	3.3600	3.5000	2.9800	3.3000	+32.530%	37	5,965	-20.606%
2026-08-11	2.8000	2.8000	2.4900	2.4900	-0.797%	26	5,963	+5.221%
2026-08-10	2.6500	2.6700	2.5100	2.5100	-28.286%	89	5,969	+4.382%
2026-08-07	2.6500	3.5000	2.5500	3.5000	+40.000%	116	5,925	-25.143%
2026-08-06	3.0000	3.3500	2.5000	2.5000	-21.136%	48	5,966	+4.800%
2026-08-05	3.7000	3.7000	3.1700	3.1700	-15.467%	56	5,970	-17.350%
2026-08-04	3.7000	4.1700	3.7000	3.7500	+9.971%	10	6,012	-30.133%
2026-08-03	3.3000	3.6500	3.3000	3.4100	+27.239%	67	6,005	-23.167%
2026-07-31	2.9000	2.9000	2.2500	2.6800	-9.153%	223	6,017	-2.239%
2026-07-30	3.1200	3.3200	2.9000	2.9500	+44.608%	85	5,809	-11.186%
2026-07-29	2.5000	2.5000	1.9000	2.0400	-21.538%	240	5,791	+28.431%
2026-07-28	2.6500	2.7700	2.2900	2.6000	-15.033%	36	5,821	+0.769%
2026-07-27	3.1000	3.1600	2.8200	3.0600	-16.621%	4,819	5,828	-14.379%
2026-07-24	4.0000	4.0000	3.6000	3.6700	-20.044%	22	7,678	-28.610%
2026-07-23	5.0500	5.0500	4.5900	4.5900	-4.375%	11	7,682	-42.919%
2026-07-22	4.8900	5.7100	4.8000	4.8000	0.000%	35	7,686	-45.417%
2026-07-21	5.2500	5.4500	4.8000	4.8000	-4.000%	1,491	7,684	-45.417%
2026-07-20	4.6000	5.0000	4.2800	5.0000	+66.667%	4,858	6,470	-47.600%
2026-07-17	2.6600	3.0000	2.6600	3.0000	-3.226%	4,315	2,691	-12.667%
2026-07-16	3.3500	3.3500	3.0000	3.1000	-28.736%	1,105	5,810	-15.484%
2026-07-15	4.1500	4.3500	4.1000	4.3500	+8.750%	17	6,482	-39.770%
2026-07-14	4.1500	4.1500	3.7500	4.0000	-2.439%	31	6,471	-34.500%
2026-07-13	4.8900	4.8900	4.0000	4.1000	-18.000%	14	6,469	-36.098%
2026-07-10	5.0000	5.1500	4.6500	5.0000	-10.714%	13	6,473	-47.600%
2026-07-09	6.3300	6.3300	5.5000	5.6000	-2.439%	33	6,477	-53.214%
2026-07-08	5.5700	5.7400	4.9500	5.7400	+12.549%	13	6,479	-54.355%
2026-07-07	5.9000	5.9000	4.8000	5.1000	-21.053%	97	6,477	-48.627%
2026-07-06	6.1000	6.8500	6.1000	6.4600	+47.489%	58	6,535	-59.443%
2026-07-02	5.4000	5.4000	4.2000	4.3800	-28.197%	409	6,845	-40.183%
2026-07-01	5.9700	6.1000	5.3100	6.1000	-6.870%	59	6,845	-57.049%
2026-06-30	6.4000	6.7500	6.2500	6.5500	-4.380%	37	6,853	-60.000%
2026-06-29	7.4100	7.4100	6.0500	6.8500	-2.143%	4,349	6,857	-61.752%
2026-06-26	6.8400	7.2500	6.5500	7.0000	-2.778%	819	3,039	-62.571%
2026-06-25	9.0500	9.0500	7.2000	7.2000	-16.763%	38	3,382	-63.611%
2026-06-24	10.4300	10.4300	8.2500	8.6500	-18.779%	64	3,398	-69.711%
2026-06-23	10.3300	12.0000	10.0500	10.6500	-11.545%	64	3,406	-75.399%
2026-06-22	13.9000	14.2500	11.8500	12.0400	-10.815%	225	3,445	-78.239%
2026-06-18	13.7600	14.1000	12.7100	13.5000	+4.247%	192	3,425	-80.593%
2026-06-17	13.1500	13.3100	12.9500	12.9500	-1.521%	7	3,425	-79.768%
2026-06-16	14.4000	14.7000	13.1500	13.1500	-7.329%	45	3,425	-80.076%
2026-06-15	15.4700	15.7200	14.1900	14.1900	-5.714%	41	3,406	-81.536%
2026-06-12	14.4000	15.3500	14.3500	15.0500	+15.769%	50	3,381	-82.591%
2026-06-11	10.5000	13.0000	10.2500	13.0000	+22.066%	43	3,352	-79.846%
2026-06-10	12.4000	12.4000	10.5000	10.6500	-5.836%	83	3,372	-75.399%
2026-06-09	13.2900	13.2900	10.4200	11.3100	-21.730%	88	3,357	-76.835%
2026-06-08	12.9700	14.4500	12.9700	14.4500	+18.930%	64	3,336	-81.869%
2026-06-05	13.4800	13.4800	10.4500	12.1500	-26.140%	74	3,320	-78.436%
2026-06-04	15.5600	16.5500	15.1500	16.4500	-13.421%	100	3,317	-84.073%
2026-06-03	20.6600	21.8000	18.1000	19.0000	-2.564%	131	3,331	-86.211%
2026-06-02	19.3100	21.2900	19.3000	19.5000	+9.060%	17	3,321	-86.564%
2026-06-01	16.3000	19.0500	15.9300	17.8800	+9.963%	71	3,317	-85.347%
2026-05-29	17.4600	17.4600	15.7500	16.2600	-8.908%	35	3,252	-83.887%
2026-05-28	19.5000	19.5000	17.6500	17.8500	-12.927%	58	3,255	-85.322%
2026-05-27	15.2000	20.5400	15.0000	20.5000	+38.327%	55	3,246	-87.220%
2026-05-26	15.0000	15.1800	13.8000	14.8200	+19.036%	30	3,239	-82.321%
2026-05-22	13.3200	13.7000	12.2500	12.4500	-8.456%	38	3,241	-78.956%
2026-05-21	11.6000	13.6000	11.6000	13.6000	+25.926%	898	3,242	-80.735%
2026-05-20	9.4000	11.0200	9.3700	10.8000	+30.120%	12	3,242	-75.741%
2026-05-19	8.2500	8.9000	7.7000	8.3000	-12.907%	65	2,497	-68.434%
2026-05-18	10.0000	10.0000	8.5000	9.5300	-14.911%	373	2,497	-72.508%
2026-05-15	13.6000	13.6000	11.2000	11.2000	-18.545%	178	2,497	-76.607%
2026-05-14	12.0000	15.0000	12.0000	13.7500	+15.063%	154	2,173	-80.945%
2026-05-13	12.3000	12.3000	11.1000	11.9500	-7.364%	26	2,090	-78.075%
2026-05-12	12.6500	12.9100	11.0000	12.9000	+3.200%	25	2,090	-79.690%
2026-05-11	12.7000	15.0000	10.7500	12.5000	-20.534%	65	2,090	-79.040%
2026-05-08	16.5000	16.5000	13.6500	15.7300	+17.476%	168	2,084	-83.344%
2026-05-07	13.6000	16.1400	12.7000	13.3900	-7.973%	837	2,077	-80.433%
2026-05-06	11.8800	14.5500	11.8800	14.5500	+33.732%	944	2,097	-81.993%
2026-05-05	9.0000	11.4500	9.0000	10.8800	+33.007%	548	1,683	-75.919%
2026-05-04	8.1000	9.2400	8.1000	8.1800	+13.611%	117	1,208	-67.971%
2026-05-01	7.0800	7.2000	7.0500	7.2000	+3.152%	3	1,124	-63.611%
2026-04-30	6.5200	6.9800	6.3000	6.9800	+17.114%	772	1,124	-62.464%
2026-04-29	5.9600	5.9600	5.9600	5.9600	-12.094%	20	1,722	-56.040%
2026-04-28	6.8500	6.8500	6.4900	6.7800	-29.375%	51	1,702	-61.357%
2026-04-27	8.9000	9.6000	8.3800	9.6000	+1.159%	73	1,661	-72.708%
2026-04-24	10.6500	10.6500	9.4000	9.4900	-3.163%	13	1,661	-72.392%
2026-04-23	8.1000	10.5400	8.0500	9.8000	+18.788%	111	1,658	-73.265%
2026-04-22	7.9700	8.2500	7.8200	8.2500	+22.585%	101	1,617	-68.242%
2026-04-21	7.7500	7.7500	6.7300	6.7300	-14.810%	93	1,529	-61.070%
2026-04-20	7.9000	7.9000	7.9000	7.9000	+1.282%	2	1,529	-66.835%
2026-04-17	7.9100	8.1500	7.5500	7.8000	+3.311%	532	1,529	-66.410%
2026-04-15	7.4900	7.5500	7.4900	7.5500	+1.342%	3	1,050	-65.298%
2026-04-14	6.5400	7.6000	6.5400	7.4500	+37.963%	25	1,048	-64.832%
2026-04-13	5.0700	5.4000	5.0700	5.4000	+13.684%	32	1,048	-51.481%
2026-04-10	4.6000	5.0000	4.5000	4.7500	+21.795%	51	1,060	-44.842%
2026-04-09	3.8000	4.1500	3.7500	3.9000	+1.299%	295	1,054	-32.821%
2026-04-08	4.1000	4.2500	3.8000	3.8500	+6.944%	59	920	-31.948%
2026-04-07	3.5000	3.6000	3.3000	3.6000	0.000%	86	930	-27.222%
2026-04-06	3.1500	3.6700	3.1500	3.6000	+2.857%	17	917	-27.222%
2026-04-02	3.3000	3.7500	3.3000	3.5000	-2.235%	3	912	-25.143%
2026-04-01	3.8500	3.8500	3.5800	3.5800	+10.154%	11	912	-26.816%
2026-03-31	3.2300	3.2500	3.2300	3.2500	+8.696%	2	921	-19.385%
2026-03-30	3.8100	3.8300	2.9300	2.9900	-20.267%	70	919	-12.375%
2026-03-27	4.2500	4.2500	3.7500	3.7500	-25.743%	13	945	-30.133%
2026-03-26	5.4100	5.4100	4.9700	5.0500	-18.548%	7	947	-48.119%
2026-03-25	6.3200	6.3200	6.2000	6.2000	+4.027%	2	942	-57.742%
2026-03-24	5.9600	5.9600	5.9600	5.9600	-9.697%	1	942	-56.040%
2026-03-23	7.0500	7.8000	6.6000	6.6000	+4.596%	6	943	-60.303%
2026-03-20	6.3100	6.3100	6.3100	6.3100	+4.817%	20	944	-58.479%
2026-03-19	5.9200	6.0200	5.9200	6.0200	-6.667%	36	964	-56.478%
2026-03-18	6.5300	6.5300	6.4500	6.4500	-9.155%	2	952	-59.380%
2026-03-17	7.0200	7.1000	7.0100	7.1000	-11.250%	60	952	-63.099%
2026-03-16	7.7200	8.0000	7.7200	8.0000	+0.251%	31	932	-67.250%
2026-03-13	7.4200	7.9800	7.4200	7.9800	+13.514%	2	907	-67.168%
2026-03-12	6.3200	7.0300	6.3200	7.0300	+1.590%	2	908	-62.731%
2026-03-11	7.1000	7.1000	6.9200	6.9200	+25.818%	5	908	-62.139%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-10.859%	1	906	-52.364%
2026-03-06	6.1700	6.1700	6.1700	6.1700	-14.186%	5	906	-57.536%
2026-03-05	6.9000	7.1900	6.4200	7.1900	-16.395%	132	911	-63.561%
2026-03-04	7.3900	8.6000	7.3900	8.6000	+29.129%	399	957	-69.535%
2026-03-03	6.5000	6.9700	6.5000	6.6600	-4.173%	83	669	-60.661%
2026-02-27	7.2000	7.2000	6.9500	6.9500	-19.931%	16	594	-62.302%
2026-02-26	8.6800	8.6800	8.6800	8.6800	-4.510%	1	596	-69.816%
2026-02-25	9.4900	9.6000	9.0400	9.0900	-3.298%	20	605	-71.177%
2026-02-24	9.1000	9.4000	8.8800	9.4000	+23.198%	17	605	-72.128%
2026-02-23	7.6300	7.6300	7.6300	7.6300	-11.894%	3	595	-65.662%
2026-02-19	7.6000	8.6600	7.6000	8.6600	+9.620%	2	594	-69.746%
2026-02-17	7.9000	7.9000	7.9000	7.9000	-12.804%	2	594	-66.835%
2026-02-11	8.7200	9.0600	8.7200	9.0600	-2.581%	61	594	-71.082%
2026-02-10	9.9200	9.9200	9.3000	9.3000	-13.084%	13	620	-71.828%
2026-02-09	9.7300	10.7000	9.7300	10.7000	+16.304%	24	616	-75.514%
2026-02-06	7.2200	9.2000	7.2200	9.2000	-1.604%	202	605	-71.522%
2026-02-05	8.6300	9.3500	8.6300	9.3500	-15.766%	14	549	-71.979%
2026-02-04	13.3400	13.3400	11.1000	11.1000	-25.603%	13	552	-76.396%
2026-02-02	13.9500	14.9200	13.0000	14.9200	-6.575%	101	548	-82.440%
2026-01-30	16.6200	16.6200	15.9700	15.9700	-13.159%	4	549	-83.594%
2026-01-29	19.3000	19.3000	18.3900	18.3900	-7.121%	3	547	-85.753%
2026-01-28	19.7000	19.8000	19.3000	19.8000	+13.143%	10	545	-86.768%
2026-01-27	15.8000	17.5000	14.3000	17.5000	+24.113%	5	541	-85.029%
2026-01-26	15.6500	16.0000	14.1000	14.1000	-13.177%	5	543	-81.418%
2026-01-23	13.3000	17.2500	13.3000	16.2400	+10.476%	14	547	-83.867%
2026-01-22	13.8100	14.7000	13.8100	14.7000	-5.284%	6	556	-82.177%
2026-01-21	15.5200	15.5200	15.5200	15.5200	+3.813%	3	552	-83.119%
2026-01-20	16.5000	16.5000	14.9500	14.9500	-11.903%	2	550	-82.475%
2026-01-16	16.5700	16.9700	16.5700	16.9700	+20.697%	3	548	-84.561%
2026-01-15	13.9000	14.0800	13.9000	14.0600	+1.884%	3	548	-81.366%
2026-01-14	13.7500	13.8000	13.7500	13.8000	-0.933%	11	546	-81.014%
2026-01-13	13.6000	14.0000	13.6000	13.9300	+6.743%	8	539	-81.192%
2026-01-12	13.0500	13.0500	13.0500	13.0500	+10.593%	2	537	-79.923%
2026-01-09	11.8000	11.8000	11.8000	11.8000	+21.026%	3	537	-77.797%
2026-01-08	10.0000	10.0000	9.6500	9.7500	+3.066%	6	539	-73.128%
2026-01-07	10.0700	10.0700	9.4600	9.4600	+6.292%	12	537	-72.304%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-14.093%	2	536	-70.562%
2026-01-05	10.3900	10.3900	10.3600	10.3600	+48.000%	2	536	-74.710%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+7.692%	5	536	-62.571%
2025-12-31	6.3000	6.5000	6.3000	6.5000	-21.687%	4	533	-59.692%
2025-12-29	8.0500	8.3000	8.0500	8.3000	-0.718%	64	533	-68.434%
2025-12-26	8.4700	8.4900	8.1000	8.3600	-6.383%	16	497	-68.660%
2025-12-23	9.0000	9.0000	8.9300	8.9300	+16.276%	6	499	-70.661%
2025-12-19	7.5900	7.6800	7.5900	7.6800	+11.143%	194	495	-65.885%
2025-12-18	7.0000	7.0000	6.9100	6.9100	+9.509%	6	550	-62.084%
2025-12-17	7.0400	7.0400	6.3100	6.3100	-0.316%	132	550	-58.479%
2025-12-16	7.1000	7.1000	6.3300	6.3300	-15.600%	104	442	-58.610%
2025-12-15	9.0000	9.0000	7.4500	7.5000	-22.919%	372	383	-65.067%
2025-12-12	9.7000	9.7300	9.7000	9.7300	-5.073%	5	336	-73.073%
2025-12-11	10.4900	10.4900	9.7000	10.2500	-23.336%	25	337	-74.439%
2025-12-09	12.5000	13.3700	12.5000	13.3700	+10.041%	2	333	-80.404%
2025-12-08	11.4400	12.1500	11.4400	12.1500	+0.830%	5	332	-78.436%
2025-12-05	12.0200	12.0500	11.7000	12.0500	-1.793%	12	328	-78.257%
2025-12-04	11.9400	12.2700	11.7500	12.2700	+3.983%	12	321	-78.647%
2025-12-03	11.7400	12.2600	11.5900	11.8000	-15.714%	20	317	-77.797%
2025-12-02	14.0000	14.0000	14.0000	14.0000	-6.355%	1	322	-81.286%
2025-12-01	14.9500	14.9500	14.9500	14.9500	-1.774%	5	322	-82.475%
2025-11-28	16.2500	16.2500	15.2200	15.2200	-6.626%	5	322	-82.786%
2025-11-25	14.7500	16.3000	14.7500	16.3000	+0.617%	8	320	-83.926%
2025-11-24	16.2000	16.2000	16.2000	16.2000	+15.714%	1	320	-83.827%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-9.268%	5	320	-81.286%
2025-11-20	15.4300	15.4300	15.4300	15.4300	+1.580%	1	320	-83.020%
2025-11-19	16.4000	16.4000	15.1900	15.1900	-11.118%	2	320	-82.752%
2025-11-18	15.5000	17.0900	15.5000	17.0900	+10.687%	12	321	-84.669%
2025-11-17	17.0000	17.0000	15.4400	15.4400	-3.500%	12	317	-83.031%
2025-11-14	17.0000	17.9000	16.0000	16.0000	-8.309%	14	316	-83.625%
2025-11-13	18.0000	18.2200	17.4500	17.4500	-13.184%	213	313	-84.986%
2025-11-12	20.6600	21.5000	20.1000	20.1000	-12.609%	12	343	-86.965%
2025-11-11	22.5000	23.1800	21.4000	23.0000	-8.000%	9	349	-88.609%
2025-11-10	30.3000	30.3000	25.0000	25.0000	-9.910%	4	348	-89.520%
2025-11-07	25.3600	27.7500	23.7000	27.7500	-10.772%	32	344	-90.559%
2025-11-06	35.0100	35.0100	29.8000	31.1000	-15.832%	91	344	-91.576%
2025-11-05	32.3700	37.0000	32.3700	36.9500	+23.167%	28	365	-92.909%
2025-11-04	28.6500	33.2000	28.6500	30.0000	-5.720%	52	371	-91.267%
2025-11-03	34.0000	34.0000	28.7500	31.8200	+22.385%	41	324	-91.766%
2025-10-31	26.5000	26.5000	26.0000	26.0000	+4.000%	3	324	-89.923%
2025-10-30	26.4500	26.4500	25.0000	25.0000	-5.303%	3	326	-89.520%
2025-10-29	26.4000	26.4000	26.4000	26.4000	-2.222%	3	323	-90.076%
2025-10-28	27.0000	27.0000	27.0000	27.0000	-9.396%	1	323	-90.296%
2025-10-27	29.3400	29.8000	29.3400	29.8000	+9.559%	11	324	-91.208%
2025-10-24	27.2000	27.5000	27.0000	27.2000	+16.738%	43	324	-90.368%
2025-10-23	22.4000	23.3000	22.4000	23.3000	+19.487%	2	302	-88.755%
2025-10-22	19.5000	19.5000	19.5000	19.5000	-7.583%	3	302	-86.564%
2025-10-21	23.3500	24.5000	21.1000	21.1000	-21.852%	26	305	-87.583%
2025-10-20	26.5500	27.0000	26.5500	27.0000	+10.204%	12	323	-90.296%
2025-10-17	28.5000	28.5000	23.9000	24.5000	-11.902%	6	320	-89.306%
2025-10-16	31.8300	31.8300	27.8100	27.8100	-15.213%	7	322	-90.579%
2025-10-15	34.1800	34.8800	32.5000	32.8000	-0.756%	58	323	-92.012%
2025-10-14	27.6500	34.7900	25.7700	33.0500	+15.479%	179	363	-92.073%
2025-10-13	27.4600	30.5100	26.9000	28.6200	+6.000%	196	282	-90.846%
2025-10-10	30.9000	31.5300	27.0000	27.0000	-0.626%	20	219	-90.296%
2025-10-09	27.1300	29.5000	26.7500	27.1700	+7.179%	16	213	-90.357%
2025-10-08	25.0000	25.3500	23.6500	25.3500	-8.649%	232	213	-89.665%
2025-10-07	24.4000	27.7500	23.1600	27.7500	+15.866%	77	245	-90.559%
2025-10-06	22.4600	23.9500	22.4500	23.9500	0.000%	231	214	-89.061%

.dark-mode .vc27HN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vc27HN{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C75IREN Dec 18 2026 75.00 Call (IREN261218C00075000)option OPRA

IREN20261218C75
IREN Dec 18 2026 75.00 Call (IREN261218C00075000)
option OPRA