Dark

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

Inactive

Jun 5, 2026

48.80-18.667%(-11.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	48.8000	48.8000	48.8000	48.8000	-18.667%	1	3,336	0.000%
2026-05-27	60.0000	60.0000	60.0000	60.0000	+14.286%	1	3,337	-18.667%
2026-05-26	52.5000	52.5000	52.5000	52.5000	-3.670%	1	3,338	-7.048%
2026-05-08	54.0000	54.5000	54.0000	54.5000	+15.957%	2	3,339	-10.459%
2026-05-05	47.0000	47.0000	47.0000	47.0000	+10.070%	1	3,341	+3.830%
2026-05-04	42.7000	42.7000	42.7000	42.7000	+12.605%	2	3,342	+14.286%
2026-04-28	37.9200	37.9200	37.9200	37.9200	-7.399%	1	3,344	+28.692%
2026-04-17	40.9500	40.9500	40.9500	40.9500	+63.800%	125	3,345	+19.170%
2026-04-02	25.0000	25.0000	25.0000	25.0000	-6.297%	1	3,341	+95.200%
2026-04-01	26.6800	26.6800	26.6800	26.6800	+2.301%	1	3,341	+82.909%
2026-03-31	25.8200	26.0800	25.8200	26.0800	-12.100%	3	3,342	+87.117%
2026-03-27	29.6700	29.6700	29.6700	29.6700	-6.757%	2	3,343	+64.476%
2026-03-26	31.8200	31.8200	31.8200	31.8200	-4.444%	2	3,343	+53.363%
2026-03-11	33.3000	33.3000	33.3000	33.3000	+7.419%	1	3,343	+46.547%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-1.587%	1	3,344	+57.419%
2026-03-06	31.5000	31.5000	31.5000	31.5000	-3.817%	1	3,345	+54.921%
2026-03-05	32.5000	32.7500	32.5000	32.7500	-6.482%	7	3,344	+49.008%
2026-02-13	35.0200	35.0200	35.0200	35.0200	-9.275%	1	3,350	+39.349%
2026-02-10	38.6000	38.6000	38.6000	38.6000	-29.304%	1	3,350	+26.425%
2026-01-28	54.6000	54.6000	54.6000	54.6000	+4.198%	1	3,349	-10.623%
2026-01-27	52.4000	52.4000	52.4000	52.4000	+23.294%	1	3,350	-6.870%
2026-01-12	42.5500	42.6000	42.5000	42.5000	+1.311%	300	3,351	+14.824%
2026-01-09	41.9500	41.9500	41.9500	41.9500	+5.801%	29	3,330	+16.329%
2026-01-08	39.5500	39.7500	39.5500	39.6500	-2.099%	58	3,330	+23.077%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+23.213%	5	3,379	+20.494%
2025-12-29	32.8700	32.8700	32.8700	32.8700	-4.448%	5	3,379	+48.464%
2025-12-24	34.4500	34.4500	34.4000	34.4000	+6.173%	2	3,389	+41.860%
2025-12-19	31.0000	32.4000	31.0000	32.4000	-20.782%	3	3,389	+50.617%
2025-12-01	40.8500	40.9500	40.7000	40.9000	-1.208%	88	3,388	+19.315%
2025-11-26	41.5000	41.5000	41.4000	41.4000	+5.344%	12	3,398	+17.874%
2025-11-19	39.4500	39.4500	39.3000	39.3000	-27.222%	54	3,398	+24.173%
2025-11-10	54.0000	54.0000	54.0000	54.0000	-18.107%	1	7,850	-9.630%
2025-11-06	65.9400	65.9400	65.9400	65.9400	-4.435%	3	7,851	-25.993%
2025-11-05	67.5000	69.0000	66.0000	69.0000	+5.023%	5	7,851	-29.275%
2025-11-04	65.7000	65.7000	65.7000	65.7000	+19.585%	1	7,855	-25.723%
2025-10-31	54.9400	54.9400	54.9400	54.9400	+19.956%	1	7,856	-11.176%
2025-10-22	45.8000	45.8000	45.8000	45.8000	-14.664%	1	7,856	+6.550%
2025-10-20	53.6700	53.6700	53.6700	53.6700	+3.212%	5	7,857	-9.074%
2025-10-17	52.0000	52.0000	52.0000	52.0000	-9.471%	2	7,862	-6.154%
2025-10-16	60.6500	60.6500	57.2000	57.4400	-12.532%	6	7,862	-15.042%
2025-10-15	65.6700	65.6700	65.6700	65.6700	+14.687%	2	7,866	-25.689%
2025-10-10	60.8400	62.0000	57.2600	57.2600	+2.360%	4	9,653	-14.775%
2025-10-09	58.0000	58.0000	55.9400	55.9400	+7.930%	4	9,653	-12.764%
2025-10-08	52.3000	52.3000	51.8300	51.8300	+0.680%	6	9,653	-5.846%
2025-10-07	52.4000	52.4000	51.4800	51.4800	+3.979%	6	9,668	-5.206%
2025-10-06	49.5100	49.5100	49.5100	49.5100	+10.022%	8	9,668	-1.434%
2025-10-03	42.4800	45.0000	42.4800	45.0000	+12.500%	24	9,660	+8.444%
2025-10-01	40.0000	40.0000	40.0000	40.0000	-4.535%	100	9,684	+22.000%
2025-09-24	41.9000	41.9000	41.9000	41.9000	+15.427%	2	9,784	+16.468%
2025-09-22	34.4200	36.3000	34.4200	36.3000	+8.294%	2	9,784	+34.435%
2025-09-19	33.5200	33.5200	33.5200	33.5200	+11.547%	1	9,786	+45.585%
2025-09-18	30.9500	30.9500	30.0500	30.0500	-4.299%	61	9,787	+62.396%
2025-09-17	29.0500	31.4000	28.7000	31.4000	+6.985%	21	9,796	+55.414%
2025-09-16	29.8000	29.8000	29.3500	29.3500	+2.982%	3	9,782	+66.269%
2025-09-15	28.4000	28.7000	28.3000	28.5000	+9.827%	4	9,781	+71.228%
2025-09-12	26.3500	26.3500	25.9500	25.9500	-2.444%	4	9,778	+88.054%
2025-09-11	25.1100	26.8000	25.1100	26.6000	+1.682%	22	9,778	+83.459%
2025-09-10	25.3000	26.1600	25.3000	26.1600	+32.456%	44	9,768	+86.544%
2025-09-08	19.6200	20.3000	19.0000	19.7500	+0.765%	30	9,764	+147.089%
2025-09-05	20.3000	20.3000	18.8000	19.6000	+1.292%	29	9,785	+148.980%
2025-09-04	21.2000	21.2000	19.2500	19.3500	-10.417%	81	9,784	+152.196%
2025-09-03	22.4000	23.1000	21.6000	21.6000	-3.915%	52	9,810	+125.926%
2025-09-02	20.6000	22.4800	20.6000	22.4800	+18.316%	15	9,761	+117.082%
2025-08-29	21.6000	21.6000	19.0000	19.0000	+12.760%	5	9,777	+156.842%
2025-08-28	16.4500	16.8500	16.4500	16.8500	+32.677%	10	9,777	+189.614%
2025-08-20	12.7000	12.7000	12.7000	12.7000	-10.877%	2	9,782	+284.252%
2025-08-18	14.2500	14.2500	14.2500	14.2500	+5.948%	1	9,782	+242.456%
2025-08-15	13.4500	13.4500	13.4500	13.4500	+6.577%	1	9,783	+262.825%
2025-08-14	12.0900	12.6200	12.0900	12.6200	-4.755%	6	9,784	+286.688%
2025-08-11	13.2500	13.2500	13.2500	13.2500	+3.922%	5	9,790	+268.302%
2025-08-08	12.7500	12.7500	12.7500	12.7500	+9.914%	1	9,790	+282.745%
2025-08-07	11.6000	11.6000	11.6000	11.6000	+8.818%	4	9,791	+320.690%
2025-07-28	11.2800	11.2800	10.6600	10.6600	-16.654%	4	9,795	+357.786%
2025-07-24	12.7900	12.7900	12.7900	12.7900	-4.694%	2	9,799	+281.548%
2025-07-21	13.7700	13.7700	13.4200	13.4200	+15.690%	45	9,798	+263.636%
2025-07-18	11.6000	11.6000	11.6000	11.6000	-1.277%	1	9,843	+320.690%
2025-07-17	11.7500	11.7500	11.7500	11.7500	+1.206%	2	9,844	+315.319%
2025-07-14	11.7000	11.7000	11.5800	11.6100	+9.425%	32	9,846	+320.327%
2025-07-11	10.6100	10.6100	10.6100	10.6100	-4.586%	4	9,876	+359.943%
2025-07-10	11.1200	11.1200	11.1200	11.1200	+3.925%	4	9,880	+338.849%
2025-07-09	10.0000	10.9500	10.0000	10.7000	-2.550%	15	9,876	+356.075%
2025-07-08	11.7500	11.7500	10.9800	10.9800	-0.633%	2	9,884	+344.444%
2025-07-07	9.7500	11.0500	9.7500	11.0500	+18.182%	24	9,883	+341.629%
2025-07-02	9.3500	9.3500	9.3500	9.3500	-1.058%	2	9,883	+421.925%
2025-07-01	9.4500	9.4500	9.4500	9.4500	+7.386%	1	9,881	+416.402%
2025-06-30	8.7000	8.8500	8.7000	8.8000	+4.762%	119	9,882	+454.545%
2025-06-27	7.7100	8.9000	7.3000	8.4000	+12.000%	19	9,937	+480.952%
2025-06-26	7.0000	7.5000	7.0000	7.5000	+22.951%	24	9,941	+550.667%
2025-06-24	6.1000	6.1000	6.1000	6.1000	+20.792%	1	9,959	+700.000%
2025-06-20	5.5000	5.5000	5.0500	5.0500	+8.602%	8	9,960	+866.337%
2025-06-18	4.6500	4.6500	4.6500	4.6500	-1.064%	1	9,961	+949.462%
2025-06-13	5.0000	5.0000	4.7000	4.7000	-4.082%	4	9,961	+938.298%
2025-06-11	4.9000	4.9000	4.9000	4.9000	-5.588%	1	9,962	+895.918%
2025-06-10	4.9500	5.1900	4.9500	5.1900	+12.338%	15	9,963	+840.270%
2025-06-06	4.5100	4.6200	4.5100	4.6200	+10.263%	102	9,970	+956.277%
2025-06-05	4.1900	4.1900	4.1900	4.1900	+18.028%	1	10,019	+1,064.678%
2025-05-30	3.5000	3.5500	3.5000	3.5500	-4.054%	22	10,020	+1,274.648%
2025-05-29	3.6500	3.7000	3.6500	3.7000	-3.896%	26	10,019	+1,218.919%
2025-05-28	3.8500	3.8500	3.8500	3.8500	-8.333%	1	9,999	+1,167.532%
2025-05-27	4.2000	4.2000	4.2000	4.2000	+6.329%	3	9,999	+1,061.905%
2025-05-23	3.9500	3.9500	3.9500	3.9500	-8.140%	14	10,007	+1,135.443%
2025-05-22	4.3000	4.3000	4.2000	4.3000	+8.861%	6	10,007	+1,034.884%
2025-05-21	3.8000	4.1500	3.8000	3.9500	+9.722%	15	10,009	+1,135.443%
2025-05-20	3.4000	3.7000	3.4000	3.6000	-5.263%	9	9,994	+1,255.556%
2025-05-19	3.5800	3.8000	3.5800	3.8000	+3.825%	13	9,998	+1,184.211%
2025-05-16	3.6900	3.7500	3.6500	3.6600	+17.685%	76	9,989	+1,233.333%
2025-05-15	3.0000	3.1100	3.0000	3.1100	-9.855%	3	9,985	+1,469.132%
2025-05-14	3.4000	3.5500	3.3000	3.4500	+12.378%	52	9,988	+1,314.493%
2025-05-13	3.0700	3.0700	3.0700	3.0700	+3.020%	1	9,938	+1,489.577%
2025-05-12	2.9000	3.1500	2.9000	2.9800	+12.453%	8	9,939	+1,537.584%
2025-05-09	2.7500	2.7500	2.6500	2.6500	+3.922%	44	9,933	+1,741.509%
2025-05-08	2.6000	2.6500	2.4600	2.5500	+13.333%	34	9,913	+1,813.725%
2025-05-07	2.3000	2.3900	2.2400	2.2500	+7.143%	6,561	9,895	+2,068.889%
2025-05-05	2.1000	2.1000	2.1000	2.1000	-8.696%	80	3,357	+2,223.810%
2025-05-02	2.3000	2.3000	2.3000	2.3000	+3.139%	4	3,277	+2,021.739%
2025-05-01	2.2300	2.2300	2.2300	2.2300	+11.500%	1	3,275	+2,088.341%
2025-04-30	2.0000	2.0000	2.0000	2.0000	-11.504%	2	3,274	+2,340.000%
2025-04-23	2.2600	2.2600	2.2600	2.2600	+9.709%	40	3,272	+2,059.292%
2025-04-22	2.0500	2.0600	1.9300	2.0600	+18.391%	9	3,232	+2,268.932%
2025-04-16	1.7400	1.7400	1.7400	1.7400	+1.163%	1	3,237	+2,704.598%
2025-04-15	1.7200	1.7200	1.7200	1.7200	-11.340%	5	3,236	+2,737.209%
2025-04-14	1.9400	1.9400	1.9400	1.9400	+1.042%	1	3,231	+2,415.464%
2025-04-09	2.0000	2.0000	1.9200	1.9200	+9.714%	16	3,230	+2,441.667%
2025-04-08	2.3700	2.3700	1.7500	1.7500	-12.500%	15	3,230	+2,688.571%
2025-04-04	1.9500	2.0000	1.9500	2.0000	-7.834%	24	3,230	+2,340.000%
2025-04-03	2.2200	2.2200	2.1700	2.1700	-14.902%	5	3,220	+2,148.848%
2025-04-01	2.5700	2.5700	2.5500	2.5500	+6.250%	17	3,215	+1,813.725%
2025-03-28	2.5300	2.5300	2.4000	2.4000	-5.882%	8	3,230	+1,933.333%
2025-03-27	2.5200	2.7500	2.5200	2.5500	-6.593%	27	3,226	+1,813.725%
2025-03-26	2.6900	2.7300	2.6900	2.7300	-17.273%	10	3,199	+1,687.546%
2025-03-25	3.3000	3.3000	3.3000	3.3000	+1.538%	1	3,194	+1,378.788%
2025-03-20	3.2500	3.2500	3.2500	3.2500	0.000%	10	3,193	+1,401.538%
2025-03-19	3.3500	3.3500	3.2500	3.2500	+16.071%	5	3,183	+1,401.538%
2025-03-18	2.9800	2.9800	2.8000	2.8000	-8.497%	37	3,180	+1,642.857%
2025-03-17	3.0600	3.0600	3.0600	3.0600	+5.517%	10	3,145	+1,494.771%
2025-03-13	3.0000	3.0000	2.9000	2.9000	+1.045%	2	3,134	+1,582.759%
2025-03-11	2.8700	2.8700	2.8700	2.8700	+6.296%	11	3,134	+1,600.348%
2025-03-10	3.1500	3.1500	2.7000	2.7000	-26.027%	7	3,134	+1,707.407%
2025-03-06	3.9500	3.9500	3.6500	3.6500	-8.750%	4	3,138	+1,236.986%
2025-03-05	3.8500	4.0000	3.8500	4.0000	+32.450%	1,005	3,134	+1,120.000%
2025-03-04	3.0200	3.0200	3.0200	3.0200	-10.914%	2	2,141	+1,515.894%
2025-03-03	3.3900	3.3900	3.3900	3.3900	-9.600%	2	2,139	+1,339.528%
2025-02-28	3.7600	3.7600	3.7500	3.7500	+7.143%	1,602	2,141	+1,201.333%
2025-02-27	3.7500	3.7500	3.5000	3.5000	-11.392%	1,224	1,342	+1,294.286%
2025-02-26	3.9500	3.9500	3.9500	3.9500	-2.469%	2	132	+1,135.443%
2025-02-25	4.3000	4.3000	4.0500	4.0500	-21.359%	6	130	+1,104.938%
2025-02-24	5.4000	5.4000	5.1500	5.1500	-27.465%	3	130	+847.573%
2025-02-07	7.1000	7.1000	7.0300	7.1000	+20.339%	10	128	+587.324%
2025-01-31	5.9000	5.9000	5.9000	5.9000	+3.509%	8	125	+727.119%
2025-01-28	5.7000	5.7000	5.7000	5.7000	+5.556%	30	125	+756.140%
2025-01-27	5.4000	5.4000	5.4000	5.4000	-32.500%	30	155	+803.704%
2025-01-23	8.0000	8.0000	8.0000	8.0000	+23.457%	1	125	+510.000%
2025-01-22	6.1500	6.4800	6.1500	6.4800	+5.710%	9	125	+653.086%
2025-01-21	5.9000	6.1300	5.9000	6.1300	-8.507%	10	125	+696.085%
2024-12-26	6.7000	6.7000	6.7000	6.7000	+6.349%	2	125	+628.358%
2024-12-23	6.3000	6.3000	6.3000	6.3000	-26.143%	3	125	+674.603%
2024-12-18	8.5300	8.5300	8.5300	8.5300	-6.264%	1	125	+472.098%
2024-12-17	9.1000	9.1000	9.1000	9.1000	+12.346%	1	125	+436.264%
2024-12-13	7.6000	8.1000	7.2500	8.1000	-10.793%	14	124	+502.469%
2024-12-12	9.0800	9.0800	9.0800	9.0800	+5.581%	1	129	+437.445%
2024-12-04	7.5000	8.6700	7.5000	8.6000	+8.861%	20	129	+467.442%
2024-12-03	7.9000	7.9000	7.9000	7.9000	-1.003%	6	144	+517.722%
2024-12-02	7.9800	7.9800	7.9800	7.9800	+51.711%	1	150	+511.529%
2024-11-26	5.2000	5.2600	5.2000	5.2600	-23.212%	4	151	+827.757%
2024-11-15	6.8500	6.8500	6.8500	6.8500	-15.536%	2	155	+612.409%
2024-11-11	8.1000	8.1700	8.1000	8.1100	+21.045%	90	154	+501.726%
2024-11-06	5.9400	6.7000	5.9400	6.7000	+26.415%	12	159	+628.358%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-22.401%	73	166	+820.755%
2024-10-28	6.8500	6.8500	6.8300	6.8300	+19.825%	2	133	+614.495%
2024-10-21	5.7000	5.7000	5.7000	5.7000	+1.786%	19	133	+756.140%
2024-10-18	5.6000	5.6000	5.5500	5.6000	+47.368%	64	152	+771.429%
2024-10-10	4.0700	4.0700	3.8000	3.8000	-20.833%	35	154	+1,184.211%
2024-10-07	4.8000	4.8000	4.8000	4.8000	+15.108%	1	149	+916.667%
2024-10-03	4.1700	4.1700	4.1700	4.1700	-5.227%	5	148	+1,070.264%
2024-10-02	4.4000	4.4000	4.4000	4.4000	+3.529%	1	143	+1,009.091%
2024-10-01	4.2500	4.2500	4.2500	4.2500	-11.458%	1	144	+1,048.235%
2024-09-24	4.4800	4.8500	4.4000	4.8000	+14.286%	15	143	+916.667%
2024-09-23	4.2000	4.2000	4.2000	4.2000	-3.002%	1	130	+1,061.905%
2024-09-17	4.5000	4.5000	4.3000	4.3300	+5.610%	5	130	+1,027.021%
2024-09-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	125	+1,090.244%
2024-09-12	4.1500	4.2000	4.1500	4.2000	+8.527%	25	126	+1,061.905%
2024-09-11	3.8700	3.8700	3.8700	3.8700	-0.769%	15	108	+1,160.982%
2024-09-10	3.8000	3.9000	3.8000	3.9000	+14.706%	5	108	+1,151.282%
2024-09-03	4.0000	4.0000	3.4000	3.4000	-22.727%	4	105	+1,335.294%
2024-08-30	4.2000	4.4000	4.2000	4.4000	-13.725%	16	93	+1,009.091%
2024-08-29	5.2000	5.2000	5.1000	5.1000	+30.769%	23	93	+856.863%
2024-08-28	4.1000	4.1000	3.9000	3.9000	-4.878%	2	103	+1,151.282%
2024-08-27	4.1000	4.1000	4.1000	4.1000	-8.889%	1	101	+1,090.244%
2024-08-23	4.5000	4.5000	4.5000	4.5000	-4.661%	38	100	+984.444%
2024-08-22	4.7200	4.7200	4.7200	4.7200	+15.122%	1	81	+933.898%
2024-08-20	4.1000	4.1000	4.1000	4.1000	+2.500%	1	80	+1,090.244%
2024-08-19	4.1300	4.1300	4.0000	4.0000	0.000%	3	80	+1,120.000%
2024-08-16	4.0000	4.0000	4.0000	4.0000	+3.627%	10	78	+1,120.000%
2024-08-15	3.8600	3.8600	3.8600	3.8600	+1.579%	5	83	+1,164.249%
2024-08-14	4.0000	4.0000	3.8000	3.8000	+11.765%	11	78	+1,184.211%
2024-08-07	4.0900	4.1000	3.3900	3.4000	-17.275%	55	67	+1,335.294%
2024-08-06	4.1600	4.1600	4.0700	4.1100	-6.591%	35	31	+1,087.348%
2024-08-05	4.2000	4.4000	4.2000	4.4000	-31.677%	4	5	+1,009.091%
2024-07-24	6.4400	6.4400	6.4400	6.4400	0.000%	1	1	+657.764%

.dark-mode .GXn6Dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GXn6Dm{ 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