Dark

IREN20261218C85
IREN Dec 18 2026 85.00 Call (IREN261218C00085000)
option OPRA

EOD

Aug 20, 2026

1.95-2.985%(-0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9100	1.9500	1.9000	1.9500	-2.985%	6	3,061	0.000%
2026-08-19	1.8000	2.0100	1.5700	2.0100	+3.608%	10	3,061	-2.985%
2026-08-18	2.6000	2.6000	1.9400	1.9400	-28.148%	40	3,061	+0.515%
2026-08-17	2.5300	2.8500	2.5300	2.7000	+8.871%	23	3,063	-27.778%
2026-08-14	2.5000	2.6400	2.4800	2.4800	-5.703%	7	3,044	-21.371%
2026-08-13	2.8400	3.7000	2.6300	2.6300	+16.889%	58	3,045	-25.856%
2026-08-12	2.2500	2.2500	2.2500	2.2500	+23.626%	30	3,062	-13.333%
2026-08-11	1.8200	1.8200	1.8200	1.8200	-7.143%	1	3,062	+7.143%
2026-08-10	2.1500	2.1500	1.9200	1.9600	-14.035%	18	3,061	-0.510%
2026-08-07	2.2000	2.2800	2.1000	2.2800	-3.390%	66	3,055	-14.474%
2026-08-06	2.1500	2.5100	2.1500	2.3600	-5.600%	4	2,993	-17.373%
2026-08-05	2.5500	2.5500	2.5000	2.5000	-11.972%	12	2,993	-22.000%
2026-08-04	3.3000	3.3000	2.8400	2.8400	+12.253%	62	2,991	-31.338%
2026-08-03	2.0000	2.6100	2.0000	2.5300	+36.757%	8	2,933	-22.925%
2026-07-31	1.6200	1.8500	1.6200	1.8500	-15.909%	9	2,932	+5.405%
2026-07-30	1.9000	2.4700	1.9000	2.2000	+34.146%	143	2,929	-11.364%
2026-07-29	1.6500	1.6500	1.6400	1.6400	-40.364%	5	3,051	+18.902%
2026-07-24	3.3500	3.3500	2.7500	2.7500	-24.658%	43	3,052	-29.091%
2026-07-23	4.0500	4.0500	3.6500	3.6500	-5.195%	28	3,009	-46.575%
2026-07-22	3.8000	4.2500	3.6900	3.8500	+2.667%	31	2,986	-49.351%
2026-07-21	4.1000	4.1500	3.7500	3.7500	-2.597%	124	2,962	-48.000%
2026-07-20	3.7000	3.8500	3.4000	3.8500	+68.122%	40	2,850	-49.351%
2026-07-17	2.1000	2.3200	2.1000	2.2900	-6.911%	12	2,849	-14.847%
2026-07-16	2.5500	2.5500	2.3300	2.4600	-18.000%	20	2,849	-20.732%
2026-07-15	3.4000	3.4100	3.0000	3.0000	-4.153%	130	2,830	-35.000%
2026-07-14	3.1500	3.2000	3.0700	3.1300	-2.188%	7	2,827	-37.700%
2026-07-13	3.5500	3.5500	3.1900	3.2000	-23.810%	6	2,827	-39.063%
2026-07-10	3.8000	4.2000	3.7300	4.2000	-8.696%	3	2,825	-53.571%
2026-07-09	4.8200	4.8200	4.4000	4.6000	+9.524%	54	2,823	-57.609%
2026-07-08	4.4500	4.4500	4.2000	4.2000	-4.762%	42	2,772	-53.571%
2026-07-07	3.9000	4.4100	3.9000	4.4100	-19.818%	2	2,752	-55.782%
2026-07-06	4.9400	5.5000	4.9400	5.5000	+54.930%	23	2,750	-64.545%
2026-07-02	3.8500	3.8500	3.3900	3.5500	-24.468%	205	2,798	-45.070%
2026-07-01	4.4500	4.7300	4.2000	4.7000	-5.051%	24	2,798	-58.511%
2026-06-30	4.9500	4.9500	4.9500	4.9500	-1.980%	15	2,811	-60.606%
2026-06-29	5.8800	5.8800	5.0500	5.0500	-9.173%	101	2,810	-61.386%
2026-06-26	6.1000	6.1000	5.1300	5.5600	+0.180%	8	2,797	-64.928%
2026-06-25	5.9000	6.0000	5.5500	5.5500	-16.036%	162	2,799	-64.865%
2026-06-24	7.6000	7.8500	6.4000	6.6100	-26.961%	10	2,875	-70.499%
2026-06-23	9.9500	9.9500	9.0500	9.0500	-10.661%	14	2,868	-78.453%
2026-06-22	11.5700	11.5700	9.6000	10.1300	-5.061%	34	2,865	-80.750%
2026-06-18	11.0500	11.5700	10.6700	10.6700	-3.439%	21	2,811	-81.724%
2026-06-17	11.1500	11.1500	10.4500	11.0500	-7.917%	54	2,811	-82.353%
2026-06-16	12.4000	12.5500	11.8000	12.0000	+0.840%	61	2,811	-83.750%
2026-06-15	12.8700	12.8700	11.9000	11.9000	-2.936%	44	2,800	-83.613%
2026-06-12	11.9000	12.7200	11.9000	12.2600	+13.519%	99	2,810	-84.095%
2026-06-11	9.2000	10.9500	9.2000	10.8000	+16.129%	29	2,746	-81.944%
2026-06-10	10.2500	10.6000	9.0000	9.3000	-3.125%	37	2,720	-79.032%
2026-06-09	11.3900	11.3900	8.7500	9.6000	-17.098%	378	2,733	-79.688%
2026-06-08	11.4000	11.7200	11.4000	11.5800	+22.410%	20	2,603	-83.161%
2026-06-05	11.8000	11.8000	9.4000	9.4600	-29.456%	808	2,614	-79.387%
2026-06-04	13.1000	13.4100	13.1000	13.4100	-14.038%	19	3,020	-85.459%
2026-06-03	18.5000	18.5000	15.6000	15.6000	-8.665%	69	3,023	-87.500%
2026-06-02	18.5100	18.8000	17.0800	17.0800	+6.087%	49	3,026	-88.583%
2026-06-01	13.4500	16.4000	13.4500	16.1000	+17.776%	73	3,004	-87.888%
2026-05-29	14.8500	14.8500	13.6000	13.6700	-8.867%	115	2,969	-85.735%
2026-05-28	16.8400	16.8400	15.0000	15.0000	-15.966%	109	2,905	-87.000%
2026-05-27	14.3000	18.0000	13.8700	17.8500	+43.952%	694	2,906	-89.076%
2026-05-26	12.1500	12.7300	11.6700	12.4000	+11.712%	277	2,860	-84.274%
2026-05-22	11.3100	11.3100	10.3500	11.1000	+2.778%	70	2,935	-82.432%
2026-05-21	10.7000	10.8500	10.2100	10.8000	+25.581%	68	2,898	-81.944%
2026-05-20	8.6000	8.6000	8.6000	8.6000	+25.547%	2	2,898	-77.326%
2026-05-19	6.5500	6.8500	6.4700	6.8500	-7.432%	10	2,884	-71.533%
2026-05-18	8.0000	8.0000	7.4000	7.4000	-18.860%	10	2,884	-73.649%
2026-05-15	9.1200	9.1200	9.1200	9.1200	-22.051%	2	2,884	-78.618%
2026-05-14	11.7900	12.1500	11.7000	11.7000	+8.333%	115	2,875	-83.333%
2026-05-13	9.9000	10.8000	9.6700	10.8000	+5.366%	85	2,964	-81.944%
2026-05-12	10.9800	11.2500	9.1000	10.2500	-14.226%	58	2,964	-80.976%
2026-05-11	9.0000	12.5000	8.7500	11.9500	-8.077%	179	2,964	-83.682%
2026-05-08	12.3500	14.4800	11.7400	13.0000	+18.182%	191	2,948	-85.000%
2026-05-07	11.3500	13.1600	11.0000	11.0000	-11.003%	239	2,900	-82.273%
2026-05-06	10.5500	12.3600	10.5500	12.3600	+40.455%	578	2,866	-84.223%
2026-05-05	7.5000	8.8000	7.5000	8.8000	+24.823%	19	2,920	-77.841%
2026-05-04	6.4200	7.0500	6.4200	7.0500	+22.609%	3	2,921	-72.340%
2026-05-01	5.7500	5.7500	5.7500	5.7500	+11.650%	1	2,921	-66.087%
2026-04-30	5.0000	5.1500	5.0000	5.1500	-2.830%	5	2,921	-62.136%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-26.389%	9	2,917	-63.208%
2026-04-27	6.5800	7.2000	6.5800	7.2000	-6.856%	5	2,926	-72.917%
2026-04-24	7.7000	7.7300	7.7000	7.7300	+31.017%	4	2,924	-74.774%
2026-04-22	5.9000	5.9000	5.9000	5.9000	+1.724%	1	2,922	-66.949%
2026-04-21	6.0500	6.0500	5.8000	5.8000	-2.521%	7	2,920	-66.379%
2026-04-16	6.0800	6.0800	5.9000	5.9500	-2.459%	3	2,920	-67.227%
2026-04-15	6.1000	6.1000	6.1000	6.1000	+3.741%	1	2,920	-68.033%
2026-04-14	5.6000	5.8800	5.6000	5.8800	+43.415%	26	2,920	-66.837%
2026-04-13	3.4100	4.1000	3.4100	4.1000	+9.333%	21	2,920	-52.439%
2026-04-10	3.2600	3.8500	3.2600	3.7500	+19.048%	5	2,928	-48.000%
2026-04-09	2.9900	3.2500	2.9900	3.1500	-1.563%	16	2,927	-38.095%
2026-04-08	3.1000	3.2000	3.1000	3.2000	+15.108%	24	2,929	-39.063%
2026-04-02	2.4300	2.9100	2.4300	2.7800	-3.472%	13	2,929	-29.856%
2026-04-01	2.8800	2.8800	2.8800	2.8800	+15.200%	1	2,929	-32.292%
2026-03-31	2.5000	2.7000	2.5000	2.5000	+10.619%	44	2,929	-22.000%
2026-03-30	2.9000	2.9000	2.2600	2.2600	-23.906%	148	2,965	-13.717%
2026-03-27	3.4000	3.4000	2.9700	2.9700	-40.600%	28	2,998	-34.343%
2026-03-25	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,997	-61.000%
2026-03-23	5.6500	5.8500	5.0000	5.0000	+11.111%	35	2,999	-61.000%
2026-03-20	5.3300	5.3500	4.5000	4.5000	-7.787%	4,448	3,002	-56.667%
2026-03-19	4.8200	4.8800	4.8200	4.8800	-17.568%	300	5,222	-60.041%
2026-03-13	5.9200	5.9200	5.9200	5.9200	+4.779%	1	5,522	-67.061%
2026-03-12	5.1200	5.6500	5.1200	5.6500	-7.377%	3	5,522	-65.487%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+27.083%	1	5,524	-68.033%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.000%	2	5,525	-59.375%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-11.504%	1	5,525	-61.000%
2026-03-05	5.8000	6.7500	5.6500	5.6500	-19.286%	109	5,526	-65.487%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+27.273%	1	5,619	-72.143%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-12.281%	35	5,619	-64.545%
2026-03-02	6.2700	6.2700	6.2700	6.2700	+5.025%	1	5,619	-68.900%
2026-02-27	5.9700	5.9700	5.9700	5.9700	-15.915%	3	5,618	-67.337%
2026-02-24	7.1000	7.1000	7.1000	7.1000	+9.568%	1	5,618	-72.535%
2026-02-23	6.4800	6.4800	6.4800	6.4800	-5.677%	1	5,618	-69.907%
2026-02-19	6.8800	6.8800	6.8300	6.8700	+5.368%	61	5,619	-71.616%
2026-02-17	6.8600	6.8600	6.5200	6.5200	-14.211%	12	5,591	-70.092%
2026-02-13	7.4400	8.2500	7.4400	7.6000	+13.433%	282	5,392	-74.342%
2026-02-12	6.8000	6.9200	6.6900	6.7000	-10.188%	6	5,392	-70.896%
2026-02-11	7.4600	7.4600	7.4600	7.4600	-13.956%	1	5,392	-73.861%
2026-02-10	8.6700	8.6700	8.6700	8.6700	-1.253%	1	5,393	-77.509%
2026-02-09	6.9700	8.7800	6.9700	8.7800	+38.486%	54	5,393	-77.790%
2026-02-06	5.9000	6.3400	5.7400	6.3400	-9.429%	14	5,447	-69.243%
2026-02-05	8.5800	8.5800	7.0000	7.0000	-25.611%	8	5,465	-72.143%
2026-02-04	10.8700	10.8700	9.4100	9.4100	-28.981%	13	5,465	-79.277%
2026-02-03	12.9000	13.4800	12.9000	13.2500	+14.719%	7	5,458	-85.283%
2026-02-02	12.0000	12.0000	11.5500	11.5500	-16.906%	3	5,456	-83.117%
2026-01-30	13.5000	13.9000	13.0000	13.9000	-14.038%	70	5,456	-85.971%
2026-01-29	15.1000	16.1700	15.1000	16.1700	-5.328%	6	5,456	-87.941%
2026-01-28	17.1000	17.1000	17.0800	17.0800	+13.867%	56	5,460	-88.583%
2026-01-27	13.6500	15.0000	13.6500	15.0000	+15.385%	2	5,455	-87.000%
2026-01-26	13.1000	13.1000	13.0000	13.0000	-14.754%	101	5,455	-85.000%
2026-01-23	13.1500	15.2700	13.1500	15.2500	+17.308%	107	5,456	-87.213%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+4.000%	1	5,454	-85.000%
2026-01-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	5,454	-84.400%
2026-01-20	12.8100	13.4400	12.5000	12.5000	-15.995%	4	5,453	-84.400%
2026-01-16	11.7100	14.8800	11.7100	14.8800	+22.975%	9	5,457	-86.895%
2026-01-15	11.2800	12.5000	11.2800	12.1000	+0.415%	134	5,457	-83.884%
2026-01-14	11.9000	12.0500	11.9000	12.0500	+3.345%	5	5,454	-83.817%
2026-01-13	11.5000	11.6600	11.5000	11.6600	+31.011%	11	5,454	-83.276%
2026-01-12	8.9000	8.9000	8.9000	8.9000	+17.105%	20	5,453	-78.090%
2026-01-07	7.6000	7.6000	7.6000	7.6000	+3.401%	5	5,473	-74.342%
2026-01-06	7.8900	7.8900	7.3500	7.3500	-18.785%	11	5,473	-73.469%
2026-01-05	9.2500	9.2500	9.0500	9.0500	+49.094%	25	5,469	-78.453%
2026-01-02	5.4500	6.0700	5.4500	6.0700	+13.670%	154	5,484	-67.875%
2025-12-31	5.3500	5.5000	5.0500	5.3400	-16.563%	39	5,504	-63.483%
2025-12-29	6.6500	6.7000	6.4000	6.4000	-11.724%	10	5,504	-69.531%
2025-12-26	7.0700	7.2500	7.0700	7.2500	+2.837%	24	5,500	-73.103%
2025-12-24	7.0500	7.0500	7.0500	7.0500	-3.425%	1	5,523	-72.340%
2025-12-23	6.9100	7.8000	6.9100	7.3000	-10.429%	6	5,523	-73.288%
2025-12-22	7.8000	8.1500	7.8000	8.1500	+26.357%	58	5,580	-76.074%
2025-12-19	6.2100	6.4800	6.2100	6.4500	+26.471%	171	5,580	-69.767%
2025-12-18	5.5000	5.7100	5.1000	5.1000	-16.393%	49	5,584	-61.765%
2025-12-17	6.0000	6.1000	6.0000	6.1000	+11.314%	6	5,580	-68.033%
2025-12-16	5.7500	5.7500	5.3000	5.4800	-8.667%	177	5,580	-64.416%
2025-12-15	6.7900	6.7900	6.0000	6.0000	-33.333%	39	5,581	-67.500%
2025-12-12	8.1700	9.0000	8.1700	9.0000	-3.537%	2	5,583	-78.333%
2025-12-11	8.6800	9.3300	8.6800	9.3300	-14.950%	20	5,582	-79.100%
2025-12-09	11.2500	11.2500	10.9700	10.9700	+4.377%	12	5,562	-82.224%
2025-12-08	10.2500	10.5100	10.2500	10.5100	-1.776%	45	5,560	-81.446%
2025-12-05	10.7000	10.7000	10.7000	10.7000	+5.627%	6	5,540	-81.776%
2025-12-04	10.8500	11.0000	10.1300	10.1300	+2.323%	134	5,540	-80.750%
2025-12-03	10.1300	10.8500	9.9000	9.9000	-3.883%	295	5,570	-80.303%
2025-12-02	12.8200	12.8200	10.3000	10.3000	-25.632%	41	5,575	-81.068%
2025-12-01	13.3600	14.0000	13.3600	13.8500	-2.943%	213	5,535	-85.921%
2025-11-26	14.2700	14.2700	14.2700	14.2700	-6.732%	50	5,573	-86.335%
2025-11-25	15.3000	15.3000	15.3000	15.3000	+31.897%	2	5,573	-87.255%
2025-11-21	11.0000	12.0800	10.5000	11.6000	-15.636%	285	5,573	-83.190%
2025-11-20	15.6100	15.6700	13.7500	13.7500	-0.434%	77	5,429	-85.818%
2025-11-19	16.0000	16.5500	13.8100	13.8100	-13.956%	9	5,364	-85.880%
2025-11-18	14.3700	16.0500	14.3700	16.0500	+11.073%	69	5,361	-87.850%
2025-11-17	14.7000	14.7000	13.5000	14.4500	-4.809%	22	5,296	-86.505%
2025-11-14	15.1000	15.1800	15.1000	15.1800	-5.714%	3	5,276	-87.154%
2025-11-13	18.1000	18.1000	15.5000	16.1000	-15.927%	244	5,278	-87.888%
2025-11-12	21.1000	21.1000	19.0000	19.1500	-7.264%	4	5,278	-89.817%
2025-11-11	21.8000	21.8000	20.3700	20.6500	-6.136%	10	5,279	-90.557%
2025-11-10	25.0000	25.0000	22.0000	22.0000	-0.452%	106	5,278	-91.136%
2025-11-07	23.8500	24.0000	22.1000	22.1000	-21.071%	84	5,276	-91.176%
2025-11-06	29.7100	29.7100	28.0000	28.0000	-17.647%	16	5,276	-93.036%
2025-11-05	29.3700	34.0000	29.3700	34.0000	+17.040%	12	5,276	-94.265%
2025-11-04	29.0100	31.0000	29.0100	29.0500	+0.868%	114	5,275	-93.287%
2025-11-03	31.0000	31.6500	27.3000	28.8000	+15.663%	56	5,274	-93.229%
2025-10-31	24.9000	24.9000	24.9000	24.9000	+10.275%	1	5,274	-92.169%
2025-10-30	23.6000	23.6000	22.5800	22.5800	+7.524%	3	5,274	-91.364%
2025-10-29	24.0000	25.2500	21.0000	21.0000	-21.759%	9	5,274	-90.714%
2025-10-28	26.8400	26.8400	26.8400	26.8400	-2.400%	3	5,274	-92.735%
2025-10-27	28.0000	28.0000	27.5000	27.5000	+13.402%	3	5,271	-92.909%
2025-10-24	24.2500	24.2500	24.2500	24.2500	+26.632%	2	5,271	-91.959%
2025-10-22	19.0000	19.1500	17.0000	19.1500	-2.046%	5	5,271	-89.817%
2025-10-21	22.1100	22.3000	19.5500	19.5500	-18.201%	17	5,271	-90.026%
2025-10-17	24.5500	24.5500	23.9000	23.9000	-14.398%	22	5,271	-91.841%
2025-10-16	27.9000	28.3000	25.9300	27.9200	-11.365%	15	5,271	-93.016%
2025-10-15	31.2300	33.9000	29.4000	31.5000	+0.478%	18	5,262	-93.810%
2025-10-14	29.0000	31.3500	29.0000	31.3500	+14.919%	33	5,262	-93.780%
2025-10-13	27.9000	28.3000	27.2800	27.2800	+17.333%	11	5,252	-92.852%
2025-10-10	29.1200	31.5300	23.0300	23.2500	-9.002%	4,909	5,252	-91.613%
2025-10-09	26.1000	26.1000	25.5500	25.5500	+8.263%	50	0	-92.368%
2025-10-08	23.2000	24.0500	21.3500	23.6000	-8.171%	638	0	-91.737%
2025-10-07	23.8500	25.8000	21.5000	25.7000	0.000%	78	0	-92.412%

.dark-mode .C4YkFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4YkFX{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C85IREN Dec 18 2026 85.00 Call (IREN261218C00085000)option OPRA

IREN20261218C85
IREN Dec 18 2026 85.00 Call (IREN261218C00085000)
option OPRA