Dark

IREN20261218C8
IREN Dec 18 2026 8.00 Call (IREN261218C00008000)
option OPRA

Inactive

Aug 4, 2026

31.65+10.240%(+2.94)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	31.6500	31.6500	31.6500	31.6500	+10.240%	6	3,333	0.000%
2026-07-31	28.9000	28.9000	28.7100	28.7100	+1.341%	2	3,333	+10.240%
2026-07-27	28.4300	28.4300	28.3300	28.3300	-12.938%	2	3,333	+11.719%
2026-07-20	33.7000	33.7000	32.5400	32.5400	+3.203%	2	3,333	-2.735%
2026-07-15	31.5300	31.5300	31.5300	31.5300	+0.095%	1	3,331	+0.381%
2026-07-14	31.5000	31.5000	31.5000	31.5000	-9.613%	1	3,332	+0.476%
2026-07-08	34.8000	34.8500	34.8000	34.8500	+7.928%	2	3,333	-9.182%
2026-07-07	32.2900	32.2900	32.2900	32.2900	+6.217%	2	3,333	-1.982%
2026-07-02	30.4000	30.4000	30.4000	30.4000	-37.705%	2	3,336	+4.112%
2026-06-05	48.8000	48.8000	48.8000	48.8000	-18.667%	1	3,336	-35.143%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+14.286%	1	3,337	-47.250%
2026-05-26	52.5000	52.5000	52.5000	52.5000	-3.670%	1	3,338	-39.714%
2026-05-08	54.0000	54.5000	54.0000	54.5000	+15.957%	2	3,339	-41.927%
2026-05-05	47.0000	47.0000	47.0000	47.0000	+10.070%	1	3,341	-32.660%
2026-05-04	42.7000	42.7000	42.7000	42.7000	+12.605%	2	3,342	-25.878%
2026-04-28	37.9200	37.9200	37.9200	37.9200	-7.399%	1	3,344	-16.535%
2026-04-17	40.9500	40.9500	40.9500	40.9500	+63.800%	125	3,345	-22.711%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-6.297%	1	3,341	+26.600%
2026-04-01	26.6800	26.6800	26.6800	26.6800	+2.301%	1	3,341	+18.628%
2026-03-31	25.8200	26.0800	25.8200	26.0800	-12.100%	3	3,342	+21.357%
2026-03-27	29.6700	29.6700	29.6700	29.6700	-6.757%	2	3,343	+6.673%
2026-03-26	31.8200	31.8200	31.8200	31.8200	-4.444%	2	3,343	-0.534%
2026-03-11	33.3000	33.3000	33.3000	33.3000	+7.419%	1	3,343	-4.955%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-1.587%	1	3,344	+2.097%
2026-03-06	31.5000	31.5000	31.5000	31.5000	-3.817%	1	3,345	+0.476%
2026-03-05	32.5000	32.7500	32.5000	32.7500	-6.482%	7	3,344	-3.359%
2026-02-13	35.0200	35.0200	35.0200	35.0200	-9.275%	1	3,350	-9.623%
2026-02-10	38.6000	38.6000	38.6000	38.6000	-29.304%	1	3,350	-18.005%
2026-01-28	54.6000	54.6000	54.6000	54.6000	+4.198%	1	3,349	-42.033%
2026-01-27	52.4000	52.4000	52.4000	52.4000	+23.294%	1	3,350	-39.599%
2026-01-12	42.5500	42.6000	42.5000	42.5000	+1.311%	300	3,351	-25.529%
2026-01-09	41.9500	41.9500	41.9500	41.9500	+5.801%	29	3,330	-24.553%
2026-01-08	39.5500	39.7500	39.5500	39.6500	-2.099%	58	3,330	-20.177%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+23.213%	5	3,379	-21.852%
2025-12-29	32.8700	32.8700	32.8700	32.8700	-4.448%	5	3,379	-3.712%
2025-12-24	34.4500	34.4500	34.4000	34.4000	+6.173%	2	3,389	-7.994%
2025-12-19	31.0000	32.4000	31.0000	32.4000	-20.782%	3	3,389	-2.315%
2025-12-01	40.8500	40.9500	40.7000	40.9000	-1.208%	88	3,388	-22.616%
2025-11-26	41.5000	41.5000	41.4000	41.4000	+5.344%	12	3,398	-23.551%
2025-11-19	39.4500	39.4500	39.3000	39.3000	-27.222%	54	3,398	-19.466%
2025-11-10	54.0000	54.0000	54.0000	54.0000	-18.107%	1	7,850	-41.389%
2025-11-06	65.9400	65.9400	65.9400	65.9400	-4.435%	3	7,851	-52.002%
2025-11-05	67.5000	69.0000	66.0000	69.0000	+5.023%	5	7,851	-54.130%
2025-11-04	65.7000	65.7000	65.7000	65.7000	+19.585%	1	7,855	-51.826%
2025-10-31	54.9400	54.9400	54.9400	54.9400	+19.956%	1	7,856	-42.392%
2025-10-22	45.8000	45.8000	45.8000	45.8000	-14.664%	1	7,856	-30.895%
2025-10-20	53.6700	53.6700	53.6700	53.6700	+3.212%	5	7,857	-41.029%
2025-10-17	52.0000	52.0000	52.0000	52.0000	-9.471%	2	7,862	-39.135%
2025-10-16	60.6500	60.6500	57.2000	57.4400	-12.532%	6	7,862	-44.899%
2025-10-15	65.6700	65.6700	65.6700	65.6700	+14.687%	2	7,866	-51.804%
2025-10-10	60.8400	62.0000	57.2600	57.2600	+2.360%	4	9,653	-44.726%
2025-10-09	58.0000	58.0000	55.9400	55.9400	+7.930%	4	9,653	-43.422%
2025-10-08	52.3000	52.3000	51.8300	51.8300	+0.680%	6	9,653	-38.935%
2025-10-07	52.4000	52.4000	51.4800	51.4800	+3.979%	6	9,668	-38.520%
2025-10-06	49.5100	49.5100	49.5100	49.5100	+10.022%	8	9,668	-36.074%
2025-10-03	42.4800	45.0000	42.4800	45.0000	+12.500%	24	9,660	-29.667%
2025-10-01	40.0000	40.0000	40.0000	40.0000	-4.535%	100	9,684	-20.875%
2025-09-24	41.9000	41.9000	41.9000	41.9000	+15.427%	2	9,784	-24.463%
2025-09-22	34.4200	36.3000	34.4200	36.3000	+8.294%	2	9,784	-12.810%
2025-09-19	33.5200	33.5200	33.5200	33.5200	+11.547%	1	9,786	-5.579%
2025-09-18	30.9500	30.9500	30.0500	30.0500	-4.299%	61	9,787	+5.324%
2025-09-17	29.0500	31.4000	28.7000	31.4000	+6.985%	21	9,796	+0.796%
2025-09-16	29.8000	29.8000	29.3500	29.3500	+2.982%	3	9,782	+7.836%
2025-09-15	28.4000	28.7000	28.3000	28.5000	+9.827%	4	9,781	+11.053%
2025-09-12	26.3500	26.3500	25.9500	25.9500	-2.444%	4	9,778	+21.965%
2025-09-11	25.1100	26.8000	25.1100	26.6000	+1.682%	22	9,778	+18.985%
2025-09-10	25.3000	26.1600	25.3000	26.1600	+32.456%	44	9,768	+20.986%
2025-09-08	19.6200	20.3000	19.0000	19.7500	+0.765%	30	9,764	+60.253%
2025-09-05	20.3000	20.3000	18.8000	19.6000	+1.292%	29	9,785	+61.480%
2025-09-04	21.2000	21.2000	19.2500	19.3500	-10.417%	81	9,784	+63.566%
2025-09-03	22.4000	23.1000	21.6000	21.6000	-3.915%	52	9,810	+46.528%
2025-09-02	20.6000	22.4800	20.6000	22.4800	+18.316%	15	9,761	+40.792%
2025-08-29	21.6000	21.6000	19.0000	19.0000	+12.760%	5	9,777	+66.579%
2025-08-28	16.4500	16.8500	16.4500	16.8500	+32.677%	10	9,777	+87.834%
2025-08-20	12.7000	12.7000	12.7000	12.7000	-10.877%	2	9,782	+149.213%
2025-08-18	14.2500	14.2500	14.2500	14.2500	+5.948%	1	9,782	+122.105%
2025-08-15	13.4500	13.4500	13.4500	13.4500	+6.577%	1	9,783	+135.316%
2025-08-14	12.0900	12.6200	12.0900	12.6200	-4.755%	6	9,784	+150.792%
2025-08-11	13.2500	13.2500	13.2500	13.2500	+3.922%	5	9,790	+138.868%
2025-08-08	12.7500	12.7500	12.7500	12.7500	+9.914%	1	9,790	+148.235%
2025-08-07	11.6000	11.6000	11.6000	11.6000	+8.818%	4	9,791	+172.845%
2025-07-28	11.2800	11.2800	10.6600	10.6600	-16.654%	4	9,795	+196.904%
2025-07-24	12.7900	12.7900	12.7900	12.7900	-4.694%	2	9,799	+147.459%
2025-07-21	13.7700	13.7700	13.4200	13.4200	+15.690%	45	9,798	+135.842%
2025-07-18	11.6000	11.6000	11.6000	11.6000	-1.277%	1	9,843	+172.845%
2025-07-17	11.7500	11.7500	11.7500	11.7500	+1.206%	2	9,844	+169.362%
2025-07-14	11.7000	11.7000	11.5800	11.6100	+9.425%	32	9,846	+172.610%
2025-07-11	10.6100	10.6100	10.6100	10.6100	-4.586%	4	9,876	+198.303%
2025-07-10	11.1200	11.1200	11.1200	11.1200	+3.925%	4	9,880	+184.622%
2025-07-09	10.0000	10.9500	10.0000	10.7000	-2.550%	15	9,876	+195.794%
2025-07-08	11.7500	11.7500	10.9800	10.9800	-0.633%	2	9,884	+188.251%
2025-07-07	9.7500	11.0500	9.7500	11.0500	+18.182%	24	9,883	+186.425%
2025-07-02	9.3500	9.3500	9.3500	9.3500	-1.058%	2	9,883	+238.503%
2025-07-01	9.4500	9.4500	9.4500	9.4500	+7.386%	1	9,881	+234.921%
2025-06-30	8.7000	8.8500	8.7000	8.8000	+4.762%	119	9,882	+259.659%
2025-06-27	7.7100	8.9000	7.3000	8.4000	+12.000%	19	9,937	+276.786%
2025-06-26	7.0000	7.5000	7.0000	7.5000	+22.951%	24	9,941	+322.000%
2025-06-24	6.1000	6.1000	6.1000	6.1000	+20.792%	1	9,959	+418.852%
2025-06-20	5.5000	5.5000	5.0500	5.0500	+8.602%	8	9,960	+526.733%
2025-06-18	4.6500	4.6500	4.6500	4.6500	-1.064%	1	9,961	+580.645%
2025-06-13	5.0000	5.0000	4.7000	4.7000	-4.082%	4	9,961	+573.404%
2025-06-11	4.9000	4.9000	4.9000	4.9000	-5.588%	1	9,962	+545.918%
2025-06-10	4.9500	5.1900	4.9500	5.1900	+12.338%	15	9,963	+509.827%
2025-06-06	4.5100	4.6200	4.5100	4.6200	+10.263%	102	9,970	+585.065%
2025-06-05	4.1900	4.1900	4.1900	4.1900	+18.028%	1	10,019	+655.370%
2025-05-30	3.5000	3.5500	3.5000	3.5500	-4.054%	22	10,020	+791.549%
2025-05-29	3.6500	3.7000	3.6500	3.7000	-3.896%	26	10,019	+755.405%
2025-05-28	3.8500	3.8500	3.8500	3.8500	-8.333%	1	9,999	+722.078%
2025-05-27	4.2000	4.2000	4.2000	4.2000	+6.329%	3	9,999	+653.571%
2025-05-23	3.9500	3.9500	3.9500	3.9500	-8.140%	14	10,007	+701.266%
2025-05-22	4.3000	4.3000	4.2000	4.3000	+8.861%	6	10,007	+636.047%
2025-05-21	3.8000	4.1500	3.8000	3.9500	+9.722%	15	10,009	+701.266%
2025-05-20	3.4000	3.7000	3.4000	3.6000	-5.263%	9	9,994	+779.167%
2025-05-19	3.5800	3.8000	3.5800	3.8000	+3.825%	13	9,998	+732.895%
2025-05-16	3.6900	3.7500	3.6500	3.6600	+17.685%	76	9,989	+764.754%
2025-05-15	3.0000	3.1100	3.0000	3.1100	-9.855%	3	9,985	+917.685%
2025-05-14	3.4000	3.5500	3.3000	3.4500	+12.378%	52	9,988	+817.391%
2025-05-13	3.0700	3.0700	3.0700	3.0700	+3.020%	1	9,938	+930.945%
2025-05-12	2.9000	3.1500	2.9000	2.9800	+12.453%	8	9,939	+962.081%
2025-05-09	2.7500	2.7500	2.6500	2.6500	+3.922%	44	9,933	+1,094.340%
2025-05-08	2.6000	2.6500	2.4600	2.5500	+13.333%	34	9,913	+1,141.176%
2025-05-07	2.3000	2.3900	2.2400	2.2500	+7.143%	6,561	9,895	+1,306.667%
2025-05-05	2.1000	2.1000	2.1000	2.1000	-8.696%	80	3,357	+1,407.143%
2025-05-02	2.3000	2.3000	2.3000	2.3000	+3.139%	4	3,277	+1,276.087%
2025-05-01	2.2300	2.2300	2.2300	2.2300	+11.500%	1	3,275	+1,319.283%
2025-04-30	2.0000	2.0000	2.0000	2.0000	-11.504%	2	3,274	+1,482.500%
2025-04-23	2.2600	2.2600	2.2600	2.2600	+9.709%	40	3,272	+1,300.442%
2025-04-22	2.0500	2.0600	1.9300	2.0600	+18.391%	9	3,232	+1,436.408%
2025-04-16	1.7400	1.7400	1.7400	1.7400	+1.163%	1	3,237	+1,718.966%
2025-04-15	1.7200	1.7200	1.7200	1.7200	-11.340%	5	3,236	+1,740.116%
2025-04-14	1.9400	1.9400	1.9400	1.9400	+1.042%	1	3,231	+1,531.443%
2025-04-09	2.0000	2.0000	1.9200	1.9200	+9.714%	16	3,230	+1,548.438%
2025-04-08	2.3700	2.3700	1.7500	1.7500	-12.500%	15	3,230	+1,708.571%
2025-04-04	1.9500	2.0000	1.9500	2.0000	-7.834%	24	3,230	+1,482.500%
2025-04-03	2.2200	2.2200	2.1700	2.1700	-14.902%	5	3,220	+1,358.525%
2025-04-01	2.5700	2.5700	2.5500	2.5500	+6.250%	17	3,215	+1,141.176%
2025-03-28	2.5300	2.5300	2.4000	2.4000	-5.882%	8	3,230	+1,218.750%
2025-03-27	2.5200	2.7500	2.5200	2.5500	-6.593%	27	3,226	+1,141.176%
2025-03-26	2.6900	2.7300	2.6900	2.7300	-17.273%	10	3,199	+1,059.341%
2025-03-25	3.3000	3.3000	3.3000	3.3000	+1.538%	1	3,194	+859.091%
2025-03-20	3.2500	3.2500	3.2500	3.2500	0.000%	10	3,193	+873.846%
2025-03-19	3.3500	3.3500	3.2500	3.2500	+16.071%	5	3,183	+873.846%
2025-03-18	2.9800	2.9800	2.8000	2.8000	-8.497%	37	3,180	+1,030.357%
2025-03-17	3.0600	3.0600	3.0600	3.0600	+5.517%	10	3,145	+934.314%
2025-03-13	3.0000	3.0000	2.9000	2.9000	+1.045%	2	3,134	+991.379%
2025-03-11	2.8700	2.8700	2.8700	2.8700	+6.296%	11	3,134	+1,002.787%
2025-03-10	3.1500	3.1500	2.7000	2.7000	-26.027%	7	3,134	+1,072.222%
2025-03-06	3.9500	3.9500	3.6500	3.6500	-8.750%	4	3,138	+767.123%
2025-03-05	3.8500	4.0000	3.8500	4.0000	+32.450%	1,005	3,134	+691.250%
2025-03-04	3.0200	3.0200	3.0200	3.0200	-10.914%	2	2,141	+948.013%
2025-03-03	3.3900	3.3900	3.3900	3.3900	-9.600%	2	2,139	+833.628%
2025-02-28	3.7600	3.7600	3.7500	3.7500	+7.143%	1,602	2,141	+744.000%
2025-02-27	3.7500	3.7500	3.5000	3.5000	-11.392%	1,224	1,342	+804.286%
2025-02-26	3.9500	3.9500	3.9500	3.9500	-2.469%	2	132	+701.266%
2025-02-25	4.3000	4.3000	4.0500	4.0500	-21.359%	6	130	+681.481%
2025-02-24	5.4000	5.4000	5.1500	5.1500	-27.465%	3	130	+514.563%
2025-02-07	7.1000	7.1000	7.0300	7.1000	+20.339%	10	128	+345.775%
2025-01-31	5.9000	5.9000	5.9000	5.9000	+3.509%	8	125	+436.441%
2025-01-28	5.7000	5.7000	5.7000	5.7000	+5.556%	30	125	+455.263%
2025-01-27	5.4000	5.4000	5.4000	5.4000	-32.500%	30	155	+486.111%
2025-01-23	8.0000	8.0000	8.0000	8.0000	+23.457%	1	125	+295.625%
2025-01-22	6.1500	6.4800	6.1500	6.4800	+5.710%	9	125	+388.426%
2025-01-21	5.9000	6.1300	5.9000	6.1300	-8.507%	10	125	+416.313%
2024-12-26	6.7000	6.7000	6.7000	6.7000	+6.349%	2	125	+372.388%
2024-12-23	6.3000	6.3000	6.3000	6.3000	-26.143%	3	125	+402.381%
2024-12-18	8.5300	8.5300	8.5300	8.5300	-6.264%	1	125	+271.043%
2024-12-17	9.1000	9.1000	9.1000	9.1000	+12.346%	1	125	+247.802%
2024-12-13	7.6000	8.1000	7.2500	8.1000	-10.793%	14	124	+290.741%
2024-12-12	9.0800	9.0800	9.0800	9.0800	+5.581%	1	129	+248.568%
2024-12-04	7.5000	8.6700	7.5000	8.6000	+8.861%	20	129	+268.023%
2024-12-03	7.9000	7.9000	7.9000	7.9000	-1.003%	6	144	+300.633%
2024-12-02	7.9800	7.9800	7.9800	7.9800	+51.711%	1	150	+296.617%
2024-11-26	5.2000	5.2600	5.2000	5.2600	-23.212%	4	151	+501.711%
2024-11-15	6.8500	6.8500	6.8500	6.8500	-15.536%	2	155	+362.044%
2024-11-11	8.1000	8.1700	8.1000	8.1100	+21.045%	90	154	+290.259%
2024-11-06	5.9400	6.7000	5.9400	6.7000	+26.415%	12	159	+372.388%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-22.401%	73	166	+497.170%
2024-10-28	6.8500	6.8500	6.8300	6.8300	+19.825%	2	133	+363.397%
2024-10-21	5.7000	5.7000	5.7000	5.7000	+1.786%	19	133	+455.263%
2024-10-18	5.6000	5.6000	5.5500	5.6000	+47.368%	64	152	+465.179%
2024-10-10	4.0700	4.0700	3.8000	3.8000	-20.833%	35	154	+732.895%
2024-10-07	4.8000	4.8000	4.8000	4.8000	+15.108%	1	149	+559.375%
2024-10-03	4.1700	4.1700	4.1700	4.1700	-5.227%	5	148	+658.993%
2024-10-02	4.4000	4.4000	4.4000	4.4000	+3.529%	1	143	+619.318%
2024-10-01	4.2500	4.2500	4.2500	4.2500	-11.458%	1	144	+644.706%
2024-09-24	4.4800	4.8500	4.4000	4.8000	+14.286%	15	143	+559.375%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-3.002%	1	130	+653.571%
2024-09-17	4.5000	4.5000	4.3000	4.3300	+5.610%	5	130	+630.947%
2024-09-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	125	+671.951%
2024-09-12	4.1500	4.2000	4.1500	4.2000	+8.527%	25	126	+653.571%
2024-09-11	3.8700	3.8700	3.8700	3.8700	-0.769%	15	108	+717.829%
2024-09-10	3.8000	3.9000	3.8000	3.9000	+14.706%	5	108	+711.538%
2024-09-03	4.0000	4.0000	3.4000	3.4000	-22.727%	4	105	+830.882%
2024-08-30	4.2000	4.4000	4.2000	4.4000	-13.725%	16	93	+619.318%
2024-08-29	5.2000	5.2000	5.1000	5.1000	+30.769%	23	93	+520.588%
2024-08-28	4.1000	4.1000	3.9000	3.9000	-4.878%	2	103	+711.538%
2024-08-27	4.1000	4.1000	4.1000	4.1000	-8.889%	1	101	+671.951%
2024-08-23	4.5000	4.5000	4.5000	4.5000	-4.661%	38	100	+603.333%
2024-08-22	4.7200	4.7200	4.7200	4.7200	+15.122%	1	81	+570.551%
2024-08-20	4.1000	4.1000	4.1000	4.1000	+2.500%	1	80	+671.951%
2024-08-19	4.1300	4.1300	4.0000	4.0000	0.000%	3	80	+691.250%
2024-08-16	4.0000	4.0000	4.0000	4.0000	+3.627%	10	78	+691.250%
2024-08-15	3.8600	3.8600	3.8600	3.8600	+1.579%	5	83	+719.948%
2024-08-14	4.0000	4.0000	3.8000	3.8000	+11.765%	11	78	+732.895%
2024-08-07	4.0900	4.1000	3.3900	3.4000	-17.275%	55	67	+830.882%
2024-08-06	4.1600	4.1600	4.0700	4.1100	-6.591%	35	31	+670.073%
2024-08-05	4.2000	4.4000	4.2000	4.4000	-31.677%	4	5	+619.318%
2024-07-24	6.4400	6.4400	6.4400	6.4400	0.000%	1	1	+391.460%

.dark-mode .TFqgDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFqgDd{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C8IREN Dec 18 2026 8.00 Call (IREN261218C00008000)option OPRA

IREN20261218C8
IREN Dec 18 2026 8.00 Call (IREN261218C00008000)
option OPRA