Dark

IREN20261218C80
IREN Dec 18 2026 80.00 Call (IREN261218C00080000)
option OPRA

EOD

Aug 20, 2026

2.30-1.288%(-0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2100	2.3000	2.2000	2.3000	-1.288%	8	5,531	0.000%
2026-08-19	1.9500	2.5400	1.8700	2.3300	+3.556%	107	5,530	-1.288%
2026-08-18	2.8500	2.8500	2.2200	2.2500	-23.986%	51	5,491	+2.222%
2026-08-17	2.8800	3.4500	2.8800	2.9600	0.000%	101	5,513	-22.297%
2026-08-14	3.1500	3.2000	2.8300	2.9600	-1.333%	17	5,455	-22.297%
2026-08-13	3.7600	4.4500	3.0000	3.0000	+9.091%	1,875	5,455	-23.333%
2026-08-12	3.0400	3.0500	2.5500	2.7500	+24.434%	96	6,823	-16.364%
2026-08-11	2.4000	2.4000	2.2100	2.2100	+0.455%	16	6,791	+4.072%
2026-08-10	2.5500	2.5500	2.2000	2.2000	-11.647%	26	6,801	+4.545%
2026-08-07	2.4800	2.7000	2.2700	2.4900	+3.750%	37	6,792	-7.631%
2026-08-06	2.8600	2.8600	2.4000	2.4000	-11.111%	7	6,804	-4.167%
2026-08-05	3.0700	3.1500	2.7000	2.7000	-19.403%	45	6,804	-14.815%
2026-08-04	3.1500	3.5500	3.1500	3.3500	+10.197%	106	6,801	-31.343%
2026-08-03	2.5400	3.0500	2.5400	3.0400	+33.333%	26	6,732	-24.342%
2026-07-31	2.6900	2.6900	1.8200	2.2800	-8.065%	503	6,737	+0.877%
2026-07-30	2.0000	3.0000	2.0000	2.4800	+55.000%	231	6,256	-7.258%
2026-07-29	2.0000	2.0000	1.5000	1.6000	-28.571%	43	6,254	+43.750%
2026-07-28	2.3500	2.3500	2.1000	2.2400	-18.545%	100	6,247	+2.679%
2026-07-27	3.1000	3.1000	2.5000	2.7500	-6.463%	356	6,203	-16.364%
2026-07-24	3.6300	3.6300	2.9400	2.9400	-28.641%	77	6,174	-21.769%
2026-07-23	4.7000	4.7000	4.0500	4.1200	-8.444%	20	6,139	-44.175%
2026-07-22	4.7500	4.7500	4.5000	4.5000	+3.448%	16	6,143	-48.889%
2026-07-21	4.5000	4.7900	4.3500	4.3500	+2.353%	70	6,131	-47.126%
2026-07-20	3.3000	4.4700	3.2000	4.2500	+63.462%	86	6,062	-45.882%
2026-07-17	2.5000	2.8000	2.3000	2.6000	-9.091%	39	6,035	-11.538%
2026-07-16	3.0500	3.0500	2.6100	2.8600	-26.098%	116	6,028	-19.580%
2026-07-15	3.5000	3.8700	3.5000	3.8700	+10.571%	4	6,022	-40.568%
2026-07-14	3.9500	3.9500	3.2500	3.5000	-5.405%	39	6,020	-34.286%
2026-07-13	4.2500	4.2500	3.5000	3.7000	-20.430%	19	6,026	-37.838%
2026-07-10	4.5000	4.7500	4.3000	4.6500	-10.058%	34	6,020	-50.538%
2026-07-09	5.9000	5.9000	4.8500	5.1700	+5.510%	12	6,007	-55.513%
2026-07-08	4.9500	5.0000	4.9000	4.9000	+4.255%	13	6,008	-53.061%
2026-07-07	4.9500	4.9500	4.3000	4.7000	-13.603%	17	6,012	-51.064%
2026-07-06	4.9700	6.0000	4.9700	5.4400	+39.487%	17	6,002	-57.721%
2026-07-02	4.9000	4.9000	3.8500	3.9000	-25.430%	85	6,025	-41.026%
2026-07-01	5.4600	5.4600	4.8800	5.2300	-6.607%	43	6,025	-56.023%
2026-06-30	6.1000	6.1000	5.6000	5.6000	-4.762%	34	6,027	-58.929%
2026-06-29	6.7500	6.7500	4.8000	5.8800	-7.692%	87	6,027	-60.884%
2026-06-26	5.9600	6.5500	5.9100	6.3700	-5.630%	31	5,955	-63.893%
2026-06-25	8.2000	8.2000	6.3400	6.7500	-10.000%	147	5,972	-65.926%
2026-06-24	9.2300	9.2300	7.3800	7.5000	-21.466%	52	6,046	-69.333%
2026-06-23	10.1500	10.1500	9.5000	9.5500	-14.350%	13	6,056	-75.916%
2026-06-22	12.5500	12.9000	10.5500	11.1500	-10.442%	162	6,052	-79.372%
2026-06-18	12.0600	12.5000	12.0600	12.4500	+9.982%	40	6,240	-81.526%
2026-06-17	12.2000	12.6800	11.3200	11.3200	-9.440%	1,003	6,240	-79.682%
2026-06-16	13.0500	13.1500	12.4000	12.5000	-2.724%	145	6,240	-81.600%
2026-06-15	13.5500	13.8600	12.8500	12.8500	-3.383%	128	6,134	-82.101%
2026-06-12	13.0000	13.8500	12.5000	13.3000	+12.999%	1,281	6,102	-82.707%
2026-06-11	10.2200	11.8500	10.0500	11.7700	+17.700%	92	6,431	-80.459%
2026-06-10	11.2500	11.2500	9.6500	10.0000	-2.439%	22	6,375	-77.000%
2026-06-09	13.9000	14.0000	9.4700	10.2500	-21.875%	1,752	6,365	-77.561%
2026-06-08	11.8000	13.3500	11.5000	13.1200	+22.047%	21	4,935	-82.470%
2026-06-05	12.3900	12.3900	9.5500	10.7500	-29.276%	90	4,930	-78.605%
2026-06-04	14.5000	15.3000	14.0000	15.2000	-9.792%	1,055	4,928	-84.868%
2026-06-03	19.9300	19.9300	16.8000	16.8500	-3.105%	48	5,072	-86.350%
2026-06-02	17.7500	19.1000	17.3900	17.3900	+5.394%	47	5,090	-86.774%
2026-06-01	15.3200	17.6000	15.0000	16.5000	+11.111%	106	5,078	-86.061%
2026-05-29	15.6300	16.8000	14.8000	14.8500	-8.840%	34	5,079	-84.512%
2026-05-28	16.7000	17.3100	16.2900	16.2900	-14.263%	14	5,077	-85.881%
2026-05-27	15.0000	19.1700	14.4400	19.0000	+41.791%	110	5,082	-87.895%
2026-05-26	13.6400	13.6400	12.6400	13.4000	+8.943%	18	5,059	-82.836%
2026-05-22	12.0900	12.3000	11.5700	12.3000	+4.061%	31	5,052	-81.301%
2026-05-21	10.8500	11.8200	10.8500	11.8200	+23.125%	22	5,052	-80.541%
2026-05-20	8.0000	9.9000	7.9500	9.6000	+22.293%	118	5,052	-76.042%
2026-05-19	7.8500	8.2500	7.0700	7.8500	-2.484%	78	5,058	-70.701%
2026-05-18	9.0000	9.3300	7.9400	8.0500	-22.596%	74	5,058	-71.429%
2026-05-15	10.0500	10.5000	9.9900	10.4000	-16.264%	27	5,058	-77.885%
2026-05-14	12.0000	13.1500	10.7500	12.4200	+13.425%	19	5,026	-81.481%
2026-05-13	10.6200	10.9500	10.5000	10.9500	-3.524%	51	5,036	-78.995%
2026-05-12	11.7600	12.1900	11.3500	11.3500	+3.182%	19	5,036	-79.736%
2026-05-11	10.7500	13.7000	9.7900	11.0000	-22.535%	58	5,036	-79.091%
2026-05-08	16.9000	16.9000	11.9000	14.2000	+17.355%	630	5,039	-83.803%
2026-05-07	12.4600	14.3000	12.1000	12.1000	-7.915%	1,487	5,147	-80.992%
2026-05-06	10.8600	13.3000	10.7700	13.1400	+42.826%	50	4,072	-82.496%
2026-05-05	7.8600	9.3200	7.8600	9.2000	+24.324%	11	4,058	-75.000%
2026-05-04	7.8500	8.0700	7.2500	7.4000	+16.535%	120	4,059	-68.919%
2026-05-01	6.3500	6.3500	6.3500	6.3500	-0.157%	22	4,079	-63.780%
2026-04-30	6.0600	6.3600	6.0600	6.3600	+22.308%	8	4,079	-63.836%
2026-04-29	5.2000	5.2000	5.2000	5.2000	-11.864%	10	4,087	-55.769%
2026-04-28	6.2500	6.2500	5.9000	5.9000	-26.250%	7	4,077	-61.017%
2026-04-27	8.0700	8.0700	8.0000	8.0000	-6.868%	2	4,084	-71.250%
2026-04-24	9.5500	9.6200	8.5900	8.5900	-0.694%	14	4,084	-73.225%
2026-04-23	7.8500	9.5500	7.8500	8.6500	+19.310%	352	4,083	-73.410%
2026-04-22	6.4000	7.2500	6.4000	7.2500	+20.833%	22	3,946	-68.276%
2026-04-21	6.9500	6.9500	6.0000	6.0000	-14.286%	16	3,955	-61.667%
2026-04-20	7.0000	7.1300	7.0000	7.0000	+1.302%	4	3,955	-67.143%
2026-04-17	7.0000	7.3000	6.8700	6.9100	+3.910%	90	3,954	-66.715%
2026-04-16	7.1200	7.1200	6.0000	6.6500	-5.000%	63	3,957	-65.414%
2026-04-15	6.7000	7.0000	6.6000	7.0000	+5.263%	18	3,986	-67.143%
2026-04-14	6.4000	6.9000	6.4000	6.6500	+27.885%	94	3,978	-65.414%
2026-04-13	4.5500	5.2000	4.4500	5.2000	+18.993%	402	3,936	-55.769%
2026-04-10	3.8500	4.4000	3.8500	4.3700	+24.857%	71	4,178	-47.368%
2026-04-09	3.3300	3.6500	3.3300	3.5000	+2.941%	41	4,223	-34.286%
2026-04-08	3.4000	3.6300	3.3500	3.4000	+6.250%	310	4,235	-32.353%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-4.192%	5	4,179	-28.125%
2026-04-02	2.6000	3.3400	2.6000	3.3400	+7.742%	19	4,173	-31.138%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+1.639%	1	4,173	-25.806%
2026-03-31	3.0000	3.0500	2.7100	3.0500	+18.677%	35	4,173	-24.590%
2026-03-30	2.6000	2.6000	2.5700	2.5700	-23.284%	3	4,206	-10.506%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-25.556%	10	4,209	-31.343%
2026-03-26	4.9800	5.0000	4.5000	4.5000	-19.499%	5	4,209	-48.889%
2026-03-25	5.7400	5.7400	5.5900	5.5900	-4.117%	2	4,213	-58.855%
2026-03-23	6.3500	6.3500	5.8300	5.8300	+6.000%	6	4,212	-60.549%
2026-03-20	6.1500	6.1500	5.5000	5.5000	+2.230%	7	4,211	-58.182%
2026-03-19	5.5000	5.5000	5.3800	5.3800	-12.520%	9	4,213	-57.249%
2026-03-18	6.0500	6.1500	6.0500	6.1500	-12.143%	2	4,222	-62.602%
2026-03-16	6.8000	7.0000	6.8000	7.0000	+9.375%	6	4,222	-67.143%
2026-03-13	6.6000	6.6000	6.4000	6.4000	+5.785%	3	4,218	-64.063%
2026-03-12	5.9000	6.0500	5.9000	6.0500	-2.419%	62	4,218	-61.983%
2026-03-11	6.0000	6.4000	5.9000	6.2000	+12.727%	54	4,216	-62.903%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+10.000%	4	4,167	-58.182%
2026-03-09	5.2000	5.2300	5.0000	5.0000	-15.541%	48	4,163	-54.000%
2026-03-06	5.0000	5.9200	5.0000	5.9200	+5.714%	4	4,235	-61.149%
2026-03-05	6.3900	6.3900	5.6000	5.6000	-21.678%	4	4,234	-58.929%
2026-03-04	7.0000	7.1500	7.0000	7.1500	+23.276%	8	4,237	-67.832%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-8.661%	1	4,234	-60.345%
2026-02-27	7.3000	7.3000	6.3000	6.3500	-16.447%	163	4,234	-63.780%
2026-02-26	7.5200	7.6000	7.5200	7.6000	-8.102%	6	4,244	-69.737%
2026-02-25	8.2000	8.2700	8.2000	8.2700	-3.501%	2	4,246	-72.189%
2026-02-24	7.9300	8.6000	7.9300	8.5700	+17.397%	35	4,246	-73.162%
2026-02-23	7.0000	7.3000	6.9600	7.3000	+11.792%	93	4,212	-68.493%
2026-02-20	8.0000	8.0000	6.5300	6.5300	-16.815%	31	4,208	-64.778%
2026-02-19	7.5000	7.8500	7.4300	7.8500	+2.749%	13	4,208	-70.701%
2026-02-18	6.8000	7.6400	6.8000	7.6400	+7.606%	2	4,197	-69.895%
2026-02-17	7.5000	7.5000	7.1000	7.1000	-13.939%	29	4,195	-67.606%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+12.092%	1	4,217	-72.121%
2026-02-12	8.2500	8.2500	7.3600	7.3600	-7.538%	2	4,217	-68.750%
2026-02-11	8.5000	8.5000	7.5000	7.9600	-7.118%	16	4,217	-71.106%
2026-02-10	9.9700	9.9700	8.5700	8.5700	-14.042%	5	4,209	-73.162%
2026-02-09	9.5000	9.9700	9.5000	9.9700	+21.585%	4	4,208	-76.931%
2026-02-06	6.5000	8.7500	6.4000	8.2000	+8.322%	163	4,204	-71.951%
2026-02-05	9.0000	9.8000	7.5700	7.5700	-24.300%	209	4,235	-69.617%
2026-02-04	12.4000	13.0000	9.5000	10.0000	-29.825%	896	4,329	-77.000%
2026-02-03	14.1200	14.2500	14.1200	14.2500	-1.724%	12	4,095	-83.860%
2026-02-02	12.6200	14.5000	12.6200	14.5000	+7.011%	7	4,090	-84.138%
2026-01-30	14.7500	15.0000	13.5500	13.5500	-23.662%	329	4,085	-83.026%
2026-01-29	17.7500	17.7500	16.1500	17.7500	-5.080%	41	3,764	-87.042%
2026-01-28	18.1800	18.7000	18.1800	18.7000	+16.875%	9	3,762	-87.701%
2026-01-27	14.5000	16.0000	14.5000	16.0000	+13.879%	37	3,761	-85.625%
2026-01-26	13.3500	14.0500	13.3500	14.0500	-1.748%	2	3,760	-83.630%
2026-01-23	13.1500	16.1000	13.1500	14.3000	+7.600%	10	3,759	-83.916%
2026-01-22	14.8000	14.8000	12.9000	13.2900	+10.199%	9	3,756	-82.694%
2026-01-21	14.6000	16.0500	11.4000	12.0600	-10.996%	51	3,756	-80.929%
2026-01-20	14.0000	15.0000	13.5000	13.5500	-15.313%	11	3,790	-83.026%
2026-01-16	14.3000	16.3500	14.3000	16.0000	+21.212%	57	3,770	-85.625%
2026-01-15	12.6000	13.2000	11.8200	13.2000	+6.452%	21	3,770	-82.576%
2026-01-14	12.2000	12.4000	12.2000	12.4000	-0.800%	5	3,767	-81.452%
2026-01-13	11.9900	12.5400	11.9900	12.5000	+5.932%	17	3,765	-81.600%
2026-01-12	11.0000	12.0500	11.0000	11.8000	+18.952%	23	3,772	-80.508%
2026-01-09	9.8500	9.9200	9.8500	9.9200	+4.974%	8	3,760	-76.815%
2026-01-08	9.2500	9.4500	9.2500	9.4500	+8.621%	8	3,760	-75.661%
2026-01-07	9.1400	9.2100	8.5000	8.7000	+2.353%	1,504	3,760	-73.563%
2026-01-06	9.4900	9.5300	7.9500	8.5000	-14.573%	34	2,258	-72.941%
2026-01-05	8.2200	9.9500	8.2200	9.9500	+34.824%	186	2,248	-76.884%
2026-01-02	6.9000	7.4200	6.9000	7.3800	+31.786%	76	2,248	-68.835%
2025-12-31	6.1000	6.1000	5.6000	5.6000	-6.667%	24	2,202	-58.929%
2025-12-30	7.0000	7.0000	6.0000	6.0000	-21.053%	24	2,202	-61.667%
2025-12-29	7.0000	7.6000	7.0000	7.6000	-5.000%	52	2,194	-69.737%
2025-12-26	7.2500	8.0000	7.2000	8.0000	+0.629%	7	2,194	-71.250%
2025-12-24	8.0000	8.0000	7.9000	7.9500	-3.636%	75	2,156	-71.069%
2025-12-22	8.0500	8.7700	7.5000	8.2500	+16.856%	54	2,156	-72.121%
2025-12-19	6.8000	7.1400	6.7500	7.0600	+10.313%	23	2,120	-67.422%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+21.905%	8	2,123	-64.063%
2025-12-17	6.5000	7.1000	5.2500	5.2500	-19.231%	17	2,115	-56.190%
2025-12-16	6.3300	6.5000	5.5000	6.5000	-2.256%	341	2,125	-64.615%
2025-12-15	8.1500	8.1500	6.5500	6.6500	-24.432%	19	2,035	-65.414%
2025-12-12	9.2000	9.5000	8.2500	8.8000	-8.619%	225	2,035	-73.864%
2025-12-11	8.8800	9.6300	8.8800	9.6300	-8.286%	576	2,031	-76.116%
2025-12-10	10.7600	11.3000	10.3600	10.5000	-10.256%	8	1,580	-78.095%
2025-12-09	13.4500	13.4500	11.7000	11.7000	+6.364%	5	1,581	-80.342%
2025-12-08	10.5900	11.1800	10.1600	11.0000	-2.222%	108	1,578	-79.091%
2025-12-05	11.0500	11.7100	11.0500	11.2500	-7.025%	10	1,525	-79.556%
2025-12-04	11.0000	12.1000	10.6700	12.1000	+10.000%	85	1,526	-80.992%
2025-12-03	11.0000	11.8000	10.8000	11.0000	+1.382%	1,062	1,498	-79.091%
2025-12-02	13.7400	13.7400	10.8500	10.8500	-25.989%	133	459	-78.802%
2025-12-01	14.7700	14.7700	14.6600	14.6600	+0.756%	38	360	-84.311%
2025-11-26	15.9200	15.9200	14.5500	14.5500	+1.253%	12	315	-84.192%
2025-11-24	14.3700	14.3700	14.3700	14.3700	+18.174%	1	315	-83.994%
2025-11-21	12.3300	12.3800	11.0000	12.1600	-12.581%	11	314	-81.086%
2025-11-20	16.5000	18.1000	13.9100	13.9100	-4.069%	7	313	-83.465%
2025-11-19	17.8600	17.8600	14.5000	14.5000	-11.315%	2	314	-84.138%
2025-11-18	16.0500	16.5700	16.0500	16.3500	+12.294%	13	313	-85.933%
2025-11-17	15.7000	17.5000	14.5600	14.5600	-11.918%	15	313	-84.203%
2025-11-14	16.8500	16.8500	15.8000	16.5300	+0.486%	7	319	-86.086%
2025-11-13	16.5000	16.5000	16.0200	16.4500	-22.661%	5	314	-86.018%
2025-11-12	21.2700	21.2700	21.2700	21.2700	-1.299%	1	321	-89.187%
2025-11-11	21.8500	21.8800	21.5500	21.5500	-12.576%	14	321	-89.327%
2025-11-10	28.5000	28.5000	24.6500	24.6500	-2.646%	38	321	-90.669%
2025-11-07	25.5500	26.3700	23.2100	25.3200	-14.891%	220	318	-90.916%
2025-11-06	34.5000	34.5000	29.7500	29.7500	-15.000%	11	135	-92.269%
2025-11-05	33.5800	35.0000	33.5800	35.0000	+16.667%	16	130	-93.429%
2025-11-04	28.3000	30.3000	28.3000	30.0000	+10.294%	5	118	-92.333%
2025-11-03	32.0000	32.0000	27.2000	27.2000	+12.165%	3	112	-91.544%
2025-10-30	23.7000	24.2500	23.7000	24.2500	-7.513%	2	112	-90.515%
2025-10-29	24.5500	26.2200	24.5500	26.2200	-9.586%	4	110	-91.228%
2025-10-28	28.3400	29.0000	28.3400	29.0000	+10.687%	7	112	-92.069%
2025-10-24	26.5500	26.8000	26.2000	26.2000	+13.224%	3	105	-91.221%
2025-10-23	21.1800	23.1400	21.1800	23.1400	+27.143%	4	102	-90.061%
2025-10-22	19.7700	20.5000	18.2000	18.2000	-10.784%	7	102	-87.363%
2025-10-21	21.5000	21.5000	20.4000	20.4000	-23.019%	7	102	-88.725%
2025-10-20	25.6500	26.5000	25.6500	26.5000	+11.626%	2	97	-91.321%
2025-10-17	23.7400	23.7400	23.7400	23.7400	-16.231%	1	97	-90.312%
2025-10-16	28.3400	28.3400	28.3400	28.3400	-10.032%	1	97	-91.884%
2025-10-15	33.2500	34.5100	31.2000	31.5000	+3.653%	44	97	-92.698%
2025-10-14	26.4500	30.3900	26.4500	30.3900	+6.632%	39	82	-92.432%
2025-10-13	26.9700	28.8700	26.9700	28.5000	+9.615%	11	65	-91.930%
2025-10-09	26.3000	26.3000	26.0000	26.0000	+5.605%	4	54	-91.154%
2025-10-08	23.7500	25.3700	22.4800	24.6200	-5.489%	52	0	-90.658%
2025-10-07	22.6000	26.7500	22.5000	26.0500	0.000%	46	0	-91.171%

.dark-mode .Pn907k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pn907k{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C80IREN Dec 18 2026 80.00 Call (IREN261218C00080000)option OPRA

IREN20261218C80
IREN Dec 18 2026 80.00 Call (IREN261218C00080000)
option OPRA