Dark

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

EOD

Jul 1, 2026

5.23-6.607%(-0.37)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.4600	5.4600	4.8800	5.2300	-6.607%	43	6,025	0.000%
2026-06-30	6.1000	6.1000	5.6000	5.6000	-4.762%	34	6,027	-6.607%
2026-06-29	6.7500	6.7500	4.8000	5.8800	-7.692%	87	6,027	-11.054%
2026-06-26	5.9600	6.5500	5.9100	6.3700	-5.630%	31	5,955	-17.896%
2026-06-25	8.2000	8.2000	6.3400	6.7500	-10.000%	147	5,972	-22.519%
2026-06-24	9.2300	9.2300	7.3800	7.5000	-21.466%	52	6,046	-30.267%
2026-06-23	10.1500	10.1500	9.5000	9.5500	-14.350%	13	6,056	-45.236%
2026-06-22	12.5500	12.9000	10.5500	11.1500	-10.442%	162	6,052	-53.094%
2026-06-18	12.0600	12.5000	12.0600	12.4500	+9.982%	40	6,240	-57.992%
2026-06-17	12.2000	12.6800	11.3200	11.3200	-9.440%	1,003	6,240	-53.799%
2026-06-16	13.0500	13.1500	12.4000	12.5000	-2.724%	145	6,240	-58.160%
2026-06-15	13.5500	13.8600	12.8500	12.8500	-3.383%	128	6,134	-59.300%
2026-06-12	13.0000	13.8500	12.5000	13.3000	+12.999%	1,281	6,102	-60.677%
2026-06-11	10.2200	11.8500	10.0500	11.7700	+17.700%	92	6,431	-55.565%
2026-06-10	11.2500	11.2500	9.6500	10.0000	-2.439%	22	6,375	-47.700%
2026-06-09	13.9000	14.0000	9.4700	10.2500	-21.875%	1,752	6,365	-48.976%
2026-06-08	11.8000	13.3500	11.5000	13.1200	+22.047%	21	4,935	-60.137%
2026-06-05	12.3900	12.3900	9.5500	10.7500	-29.276%	90	4,930	-51.349%
2026-06-04	14.5000	15.3000	14.0000	15.2000	-9.792%	1,055	4,928	-65.592%
2026-06-03	19.9300	19.9300	16.8000	16.8500	-3.105%	48	5,072	-68.961%
2026-06-02	17.7500	19.1000	17.3900	17.3900	+5.394%	47	5,090	-69.925%
2026-06-01	15.3200	17.6000	15.0000	16.5000	+11.111%	106	5,078	-68.303%
2026-05-29	15.6300	16.8000	14.8000	14.8500	-8.840%	34	5,079	-64.781%
2026-05-28	16.7000	17.3100	16.2900	16.2900	-14.263%	14	5,077	-67.894%
2026-05-27	15.0000	19.1700	14.4400	19.0000	+41.791%	110	5,082	-72.474%
2026-05-26	13.6400	13.6400	12.6400	13.4000	+8.943%	18	5,059	-60.970%
2026-05-22	12.0900	12.3000	11.5700	12.3000	+4.061%	31	5,052	-57.480%
2026-05-21	10.8500	11.8200	10.8500	11.8200	+23.125%	22	5,052	-55.753%
2026-05-20	8.0000	9.9000	7.9500	9.6000	+22.293%	118	5,052	-45.521%
2026-05-19	7.8500	8.2500	7.0700	7.8500	-2.484%	78	5,058	-33.376%
2026-05-18	9.0000	9.3300	7.9400	8.0500	-22.596%	74	5,058	-35.031%
2026-05-15	10.0500	10.5000	9.9900	10.4000	-16.264%	27	5,058	-49.712%
2026-05-14	12.0000	13.1500	10.7500	12.4200	+13.425%	19	5,026	-57.890%
2026-05-13	10.6200	10.9500	10.5000	10.9500	-3.524%	51	5,036	-52.237%
2026-05-12	11.7600	12.1900	11.3500	11.3500	+3.182%	19	5,036	-53.921%
2026-05-11	10.7500	13.7000	9.7900	11.0000	-22.535%	58	5,036	-52.455%
2026-05-08	16.9000	16.9000	11.9000	14.2000	+17.355%	630	5,039	-63.169%
2026-05-07	12.4600	14.3000	12.1000	12.1000	-7.915%	1,487	5,147	-56.777%
2026-05-06	10.8600	13.3000	10.7700	13.1400	+42.826%	50	4,072	-60.198%
2026-05-05	7.8600	9.3200	7.8600	9.2000	+24.324%	11	4,058	-43.152%
2026-05-04	7.8500	8.0700	7.2500	7.4000	+16.535%	120	4,059	-29.324%
2026-05-01	6.3500	6.3500	6.3500	6.3500	-0.157%	22	4,079	-17.638%
2026-04-30	6.0600	6.3600	6.0600	6.3600	+22.308%	8	4,079	-17.767%
2026-04-29	5.2000	5.2000	5.2000	5.2000	-11.864%	10	4,087	+0.577%
2026-04-28	6.2500	6.2500	5.9000	5.9000	-26.250%	7	4,077	-11.356%
2026-04-27	8.0700	8.0700	8.0000	8.0000	-6.868%	2	4,084	-34.625%
2026-04-24	9.5500	9.6200	8.5900	8.5900	-0.694%	14	4,084	-39.115%
2026-04-23	7.8500	9.5500	7.8500	8.6500	+19.310%	352	4,083	-39.538%
2026-04-22	6.4000	7.2500	6.4000	7.2500	+20.833%	22	3,946	-27.862%
2026-04-21	6.9500	6.9500	6.0000	6.0000	-14.286%	16	3,955	-12.833%
2026-04-20	7.0000	7.1300	7.0000	7.0000	+1.302%	4	3,955	-25.286%
2026-04-17	7.0000	7.3000	6.8700	6.9100	+3.910%	90	3,954	-24.313%
2026-04-16	7.1200	7.1200	6.0000	6.6500	-5.000%	63	3,957	-21.353%
2026-04-15	6.7000	7.0000	6.6000	7.0000	+5.263%	18	3,986	-25.286%
2026-04-14	6.4000	6.9000	6.4000	6.6500	+27.885%	94	3,978	-21.353%
2026-04-13	4.5500	5.2000	4.4500	5.2000	+18.993%	402	3,936	+0.577%
2026-04-10	3.8500	4.4000	3.8500	4.3700	+24.857%	71	4,178	+19.680%
2026-04-09	3.3300	3.6500	3.3300	3.5000	+2.941%	41	4,223	+49.429%
2026-04-08	3.4000	3.6300	3.3500	3.4000	+6.250%	310	4,235	+53.824%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-4.192%	5	4,179	+63.438%
2026-04-02	2.6000	3.3400	2.6000	3.3400	+7.742%	19	4,173	+56.587%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+1.639%	1	4,173	+68.710%
2026-03-31	3.0000	3.0500	2.7100	3.0500	+18.677%	35	4,173	+71.475%
2026-03-30	2.6000	2.6000	2.5700	2.5700	-23.284%	3	4,206	+103.502%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-25.556%	10	4,209	+56.119%
2026-03-26	4.9800	5.0000	4.5000	4.5000	-19.499%	5	4,209	+16.222%
2026-03-25	5.7400	5.7400	5.5900	5.5900	-4.117%	2	4,213	-6.440%
2026-03-23	6.3500	6.3500	5.8300	5.8300	+6.000%	6	4,212	-10.292%
2026-03-20	6.1500	6.1500	5.5000	5.5000	+2.230%	7	4,211	-4.909%
2026-03-19	5.5000	5.5000	5.3800	5.3800	-12.520%	9	4,213	-2.788%
2026-03-18	6.0500	6.1500	6.0500	6.1500	-12.143%	2	4,222	-14.959%
2026-03-16	6.8000	7.0000	6.8000	7.0000	+9.375%	6	4,222	-25.286%
2026-03-13	6.6000	6.6000	6.4000	6.4000	+5.785%	3	4,218	-18.281%
2026-03-12	5.9000	6.0500	5.9000	6.0500	-2.419%	62	4,218	-13.554%
2026-03-11	6.0000	6.4000	5.9000	6.2000	+12.727%	54	4,216	-15.645%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+10.000%	4	4,167	-4.909%
2026-03-09	5.2000	5.2300	5.0000	5.0000	-15.541%	48	4,163	+4.600%
2026-03-06	5.0000	5.9200	5.0000	5.9200	+5.714%	4	4,235	-11.655%
2026-03-05	6.3900	6.3900	5.6000	5.6000	-21.678%	4	4,234	-6.607%
2026-03-04	7.0000	7.1500	7.0000	7.1500	+23.276%	8	4,237	-26.853%
2026-03-03	5.8000	5.8000	5.8000	5.8000	-8.661%	1	4,234	-9.828%
2026-02-27	7.3000	7.3000	6.3000	6.3500	-16.447%	163	4,234	-17.638%
2026-02-26	7.5200	7.6000	7.5200	7.6000	-8.102%	6	4,244	-31.184%
2026-02-25	8.2000	8.2700	8.2000	8.2700	-3.501%	2	4,246	-36.759%
2026-02-24	7.9300	8.6000	7.9300	8.5700	+17.397%	35	4,246	-38.973%
2026-02-23	7.0000	7.3000	6.9600	7.3000	+11.792%	93	4,212	-28.356%
2026-02-20	8.0000	8.0000	6.5300	6.5300	-16.815%	31	4,208	-19.908%
2026-02-19	7.5000	7.8500	7.4300	7.8500	+2.749%	13	4,208	-33.376%
2026-02-18	6.8000	7.6400	6.8000	7.6400	+7.606%	2	4,197	-31.545%
2026-02-17	7.5000	7.5000	7.1000	7.1000	-13.939%	29	4,195	-26.338%
2026-02-13	8.2500	8.2500	8.2500	8.2500	+12.092%	1	4,217	-36.606%
2026-02-12	8.2500	8.2500	7.3600	7.3600	-7.538%	2	4,217	-28.940%
2026-02-11	8.5000	8.5000	7.5000	7.9600	-7.118%	16	4,217	-34.296%
2026-02-10	9.9700	9.9700	8.5700	8.5700	-14.042%	5	4,209	-38.973%
2026-02-09	9.5000	9.9700	9.5000	9.9700	+21.585%	4	4,208	-47.543%
2026-02-06	6.5000	8.7500	6.4000	8.2000	+8.322%	163	4,204	-36.220%
2026-02-05	9.0000	9.8000	7.5700	7.5700	-24.300%	209	4,235	-30.911%
2026-02-04	12.4000	13.0000	9.5000	10.0000	-29.825%	896	4,329	-47.700%
2026-02-03	14.1200	14.2500	14.1200	14.2500	-1.724%	12	4,095	-63.298%
2026-02-02	12.6200	14.5000	12.6200	14.5000	+7.011%	7	4,090	-63.931%
2026-01-30	14.7500	15.0000	13.5500	13.5500	-23.662%	329	4,085	-61.402%
2026-01-29	17.7500	17.7500	16.1500	17.7500	-5.080%	41	3,764	-70.535%
2026-01-28	18.1800	18.7000	18.1800	18.7000	+16.875%	9	3,762	-72.032%
2026-01-27	14.5000	16.0000	14.5000	16.0000	+13.879%	37	3,761	-67.313%
2026-01-26	13.3500	14.0500	13.3500	14.0500	-1.748%	2	3,760	-62.776%
2026-01-23	13.1500	16.1000	13.1500	14.3000	+7.600%	10	3,759	-63.427%
2026-01-22	14.8000	14.8000	12.9000	13.2900	+10.199%	9	3,756	-60.647%
2026-01-21	14.6000	16.0500	11.4000	12.0600	-10.996%	51	3,756	-56.633%
2026-01-20	14.0000	15.0000	13.5000	13.5500	-15.313%	11	3,790	-61.402%
2026-01-16	14.3000	16.3500	14.3000	16.0000	+21.212%	57	3,770	-67.313%
2026-01-15	12.6000	13.2000	11.8200	13.2000	+6.452%	21	3,770	-60.379%
2026-01-14	12.2000	12.4000	12.2000	12.4000	-0.800%	5	3,767	-57.823%
2026-01-13	11.9900	12.5400	11.9900	12.5000	+5.932%	17	3,765	-58.160%
2026-01-12	11.0000	12.0500	11.0000	11.8000	+18.952%	23	3,772	-55.678%
2026-01-09	9.8500	9.9200	9.8500	9.9200	+4.974%	8	3,760	-47.278%
2026-01-08	9.2500	9.4500	9.2500	9.4500	+8.621%	8	3,760	-44.656%
2026-01-07	9.1400	9.2100	8.5000	8.7000	+2.353%	1,504	3,760	-39.885%
2026-01-06	9.4900	9.5300	7.9500	8.5000	-14.573%	34	2,258	-38.471%
2026-01-05	8.2200	9.9500	8.2200	9.9500	+34.824%	186	2,248	-47.437%
2026-01-02	6.9000	7.4200	6.9000	7.3800	+31.786%	76	2,248	-29.133%
2025-12-31	6.1000	6.1000	5.6000	5.6000	-6.667%	24	2,202	-6.607%
2025-12-30	7.0000	7.0000	6.0000	6.0000	-21.053%	24	2,202	-12.833%
2025-12-29	7.0000	7.6000	7.0000	7.6000	-5.000%	52	2,194	-31.184%
2025-12-26	7.2500	8.0000	7.2000	8.0000	+0.629%	7	2,194	-34.625%
2025-12-24	8.0000	8.0000	7.9000	7.9500	-3.636%	75	2,156	-34.214%
2025-12-22	8.0500	8.7700	7.5000	8.2500	+16.856%	54	2,156	-36.606%
2025-12-19	6.8000	7.1400	6.7500	7.0600	+10.313%	23	2,120	-25.921%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+21.905%	8	2,123	-18.281%
2025-12-17	6.5000	7.1000	5.2500	5.2500	-19.231%	17	2,115	-0.381%
2025-12-16	6.3300	6.5000	5.5000	6.5000	-2.256%	341	2,125	-19.538%
2025-12-15	8.1500	8.1500	6.5500	6.6500	-24.432%	19	2,035	-21.353%
2025-12-12	9.2000	9.5000	8.2500	8.8000	-8.619%	225	2,035	-40.568%
2025-12-11	8.8800	9.6300	8.8800	9.6300	-8.286%	576	2,031	-45.691%
2025-12-10	10.7600	11.3000	10.3600	10.5000	-10.256%	8	1,580	-50.190%
2025-12-09	13.4500	13.4500	11.7000	11.7000	+6.364%	5	1,581	-55.299%
2025-12-08	10.5900	11.1800	10.1600	11.0000	-2.222%	108	1,578	-52.455%
2025-12-05	11.0500	11.7100	11.0500	11.2500	-7.025%	10	1,525	-53.511%
2025-12-04	11.0000	12.1000	10.6700	12.1000	+10.000%	85	1,526	-56.777%
2025-12-03	11.0000	11.8000	10.8000	11.0000	+1.382%	1,062	1,498	-52.455%
2025-12-02	13.7400	13.7400	10.8500	10.8500	-25.989%	133	459	-51.797%
2025-12-01	14.7700	14.7700	14.6600	14.6600	+0.756%	38	360	-64.325%
2025-11-26	15.9200	15.9200	14.5500	14.5500	+1.253%	12	315	-64.055%
2025-11-24	14.3700	14.3700	14.3700	14.3700	+18.174%	1	315	-63.605%
2025-11-21	12.3300	12.3800	11.0000	12.1600	-12.581%	11	314	-56.990%
2025-11-20	16.5000	18.1000	13.9100	13.9100	-4.069%	7	313	-62.401%
2025-11-19	17.8600	17.8600	14.5000	14.5000	-11.315%	2	314	-63.931%
2025-11-18	16.0500	16.5700	16.0500	16.3500	+12.294%	13	313	-68.012%
2025-11-17	15.7000	17.5000	14.5600	14.5600	-11.918%	15	313	-64.080%
2025-11-14	16.8500	16.8500	15.8000	16.5300	+0.486%	7	319	-68.361%
2025-11-13	16.5000	16.5000	16.0200	16.4500	-22.661%	5	314	-68.207%
2025-11-12	21.2700	21.2700	21.2700	21.2700	-1.299%	1	321	-75.411%
2025-11-11	21.8500	21.8800	21.5500	21.5500	-12.576%	14	321	-75.731%
2025-11-10	28.5000	28.5000	24.6500	24.6500	-2.646%	38	321	-78.783%
2025-11-07	25.5500	26.3700	23.2100	25.3200	-14.891%	220	318	-79.344%
2025-11-06	34.5000	34.5000	29.7500	29.7500	-15.000%	11	135	-82.420%
2025-11-05	33.5800	35.0000	33.5800	35.0000	+16.667%	16	130	-85.057%
2025-11-04	28.3000	30.3000	28.3000	30.0000	+10.294%	5	118	-82.567%
2025-11-03	32.0000	32.0000	27.2000	27.2000	+12.165%	3	112	-80.772%
2025-10-30	23.7000	24.2500	23.7000	24.2500	-7.513%	2	112	-78.433%
2025-10-29	24.5500	26.2200	24.5500	26.2200	-9.586%	4	110	-80.053%
2025-10-28	28.3400	29.0000	28.3400	29.0000	+10.687%	7	112	-81.966%
2025-10-24	26.5500	26.8000	26.2000	26.2000	+13.224%	3	105	-80.038%
2025-10-23	21.1800	23.1400	21.1800	23.1400	+27.143%	4	102	-77.398%
2025-10-22	19.7700	20.5000	18.2000	18.2000	-10.784%	7	102	-71.264%
2025-10-21	21.5000	21.5000	20.4000	20.4000	-23.019%	7	102	-74.363%
2025-10-20	25.6500	26.5000	25.6500	26.5000	+11.626%	2	97	-80.264%
2025-10-17	23.7400	23.7400	23.7400	23.7400	-16.231%	1	97	-77.970%
2025-10-16	28.3400	28.3400	28.3400	28.3400	-10.032%	1	97	-81.546%
2025-10-15	33.2500	34.5100	31.2000	31.5000	+3.653%	44	97	-83.397%
2025-10-14	26.4500	30.3900	26.4500	30.3900	+6.632%	39	82	-82.790%
2025-10-13	26.9700	28.8700	26.9700	28.5000	+9.615%	11	65	-81.649%
2025-10-09	26.3000	26.3000	26.0000	26.0000	+5.605%	4	54	-79.885%
2025-10-08	23.7500	25.3700	22.4800	24.6200	-5.489%	52	0	-78.757%
2025-10-07	22.6000	26.7500	22.5000	26.0500	0.000%	46	0	-79.923%

.dark-mode .b6smWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6smWW{ 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