Dark

IREN20261218C90
IREN Dec 18 2026 90.00 Call (IREN261218C00090000)
option OPRA

EOD

Aug 20, 2026

1.68-1.176%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8200	1.8200	1.6400	1.6800	-1.176%	4	1,442	0.000%
2026-08-19	1.5500	1.8600	1.3000	1.7000	+8.280%	56	1,443	-1.176%
2026-08-18	1.7000	1.8200	1.5700	1.5700	-35.124%	21	1,454	+7.006%
2026-08-17	2.4200	2.4200	2.4200	2.4200	+14.151%	2	1,452	-30.579%
2026-08-14	2.4700	2.4700	2.1100	2.1200	-13.469%	26	1,452	-20.755%
2026-08-13	3.0000	3.0000	2.4000	2.4500	+22.500%	316	1,450	-31.429%
2026-08-12	2.0300	2.1800	1.8600	2.0000	+25.000%	19	1,404	-16.000%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-1.840%	5	1,391	+5.000%
2026-08-10	1.6500	1.6500	1.6200	1.6300	-17.677%	18	1,396	+3.067%
2026-08-07	1.7500	1.9800	1.6800	1.9800	-4.348%	21	1,400	-15.152%
2026-08-06	1.8300	2.1800	1.8300	2.0700	-1.429%	17	1,402	-18.841%
2026-08-05	2.2300	2.3000	2.1000	2.1000	-18.605%	44	1,393	-20.000%
2026-08-04	2.2400	2.8500	2.2400	2.5800	+10.256%	35	1,391	-34.884%
2026-08-03	2.1300	2.3400	2.1300	2.3400	+30.000%	21	1,376	-28.205%
2026-07-31	1.7800	1.8000	1.4600	1.8000	-9.548%	16	1,371	-6.667%
2026-07-30	1.8900	2.1000	1.8900	1.9900	+91.346%	57	1,371	-15.578%
2026-07-29	1.6500	1.7000	1.0400	1.0400	-40.571%	27	1,379	+61.538%
2026-07-28	1.7500	1.7500	1.7500	1.7500	-21.525%	5	1,378	-4.000%
2026-07-24	2.6500	2.7700	2.2300	2.2300	-30.313%	37	1,378	-24.664%
2026-07-23	3.5000	3.6000	3.2000	3.2000	-5.882%	13	1,385	-47.500%
2026-07-22	3.7000	3.7000	3.2700	3.4000	-8.108%	16	1,385	-50.588%
2026-07-21	3.7500	3.7500	3.7000	3.7000	+3.641%	17	1,379	-54.595%
2026-07-20	3.0500	3.5700	3.0500	3.5700	+80.303%	55	1,385	-52.941%
2026-07-17	1.9800	2.0000	1.8800	1.9800	-10.000%	13	1,385	-15.152%
2026-07-16	2.4000	2.4000	2.0100	2.2000	-21.147%	29	1,388	-23.636%
2026-07-15	2.8500	3.0200	2.7300	2.7900	+0.722%	58	1,405	-39.785%
2026-07-14	3.2500	3.2500	2.7000	2.7700	-5.137%	23	1,361	-39.350%
2026-07-13	3.0700	3.1000	2.8100	2.9200	-20.652%	17	1,373	-42.466%
2026-07-10	3.6000	3.6800	3.6000	3.6800	-8.229%	7	1,375	-54.348%
2026-07-09	4.0500	4.0500	3.9500	4.0100	+1.519%	31	1,381	-58.105%
2026-07-08	3.9500	3.9500	3.6000	3.9500	+14.826%	5	1,376	-57.468%
2026-07-07	3.6000	3.9000	3.4400	3.4400	-30.081%	17	1,373	-51.163%
2026-07-06	4.4500	4.9200	4.4500	4.9200	+49.091%	45	1,371	-65.854%
2026-07-02	3.9800	3.9800	3.0500	3.3000	-22.897%	31	1,374	-49.091%
2026-07-01	4.5000	4.5000	3.7600	4.2800	-8.936%	22	1,374	-60.748%
2026-06-30	4.8000	4.8000	4.7000	4.7000	-4.082%	13	1,380	-64.255%
2026-06-29	5.0500	5.1000	4.4500	4.9000	-5.769%	21	1,374	-65.714%
2026-06-26	4.9600	5.2000	4.8000	5.2000	+2.970%	11	1,365	-67.692%
2026-06-25	6.0800	6.0800	5.0500	5.0500	-16.804%	245	1,364	-66.733%
2026-06-24	6.7700	7.2500	5.9500	6.0700	-22.179%	118	1,364	-72.323%
2026-06-23	7.6500	8.8100	7.6500	7.8000	-11.464%	18	1,395	-78.462%
2026-06-22	9.5200	9.5200	8.8100	8.8100	-11.457%	38	1,402	-80.931%
2026-06-18	10.2000	10.5300	9.5000	9.9500	-0.995%	13	1,404	-83.116%
2026-06-17	9.9000	10.0500	9.6000	10.0500	-7.798%	23	1,404	-83.284%
2026-06-16	10.8000	10.9000	10.8000	10.9000	+0.461%	42	1,404	-84.587%
2026-06-15	11.3000	11.8000	10.8500	10.8500	-2.952%	30	1,370	-84.516%
2026-06-12	10.6000	11.7900	10.6000	11.1800	+12.362%	338	1,369	-84.973%
2026-06-11	8.6000	10.1500	8.5900	9.9500	+19.880%	289	1,566	-83.116%
2026-06-10	9.7500	9.8100	8.3000	8.3000	-5.682%	15	1,315	-79.759%
2026-06-09	10.7200	10.7600	7.8000	8.8000	-21.778%	131	1,319	-80.909%
2026-06-08	9.7000	11.3200	9.7000	11.2500	+30.058%	44	1,317	-85.067%
2026-06-05	10.3500	10.3500	7.9500	8.6500	-31.621%	100	1,296	-80.578%
2026-06-04	12.3500	12.6500	11.9100	12.6500	-12.457%	20	1,292	-86.719%
2026-06-03	17.5000	17.5000	14.4500	14.4500	-9.688%	27	1,295	-88.374%
2026-06-02	16.4500	17.8500	15.9000	16.0000	+10.345%	103	1,299	-89.500%
2026-06-01	12.3000	15.1000	12.3000	14.5000	+11.796%	43	1,325	-88.414%
2026-05-29	13.1600	13.6000	12.9000	12.9700	-8.014%	5	1,343	-87.047%
2026-05-28	14.5000	15.2000	14.0900	14.1000	-15.060%	172	1,346	-88.085%
2026-05-27	11.9800	16.8000	11.9800	16.6000	+44.348%	134	1,241	-89.880%
2026-05-26	11.0000	11.9500	10.4900	11.5000	+19.792%	49	1,232	-85.391%
2026-05-22	10.7800	10.7800	9.6000	9.6000	-6.341%	66	1,229	-82.500%
2026-05-21	8.5000	10.2500	8.5000	10.2500	+23.494%	119	1,238	-83.610%
2026-05-20	7.2000	8.4000	7.2000	8.3000	+34.959%	55	1,238	-79.759%
2026-05-19	6.9000	6.9000	5.7000	6.1500	-12.143%	47	1,246	-72.683%
2026-05-18	8.0500	8.2000	7.0000	7.0000	-21.348%	7	1,246	-76.000%
2026-05-15	9.5000	9.5000	8.5000	8.9000	-19.091%	369	1,246	-81.124%
2026-05-14	11.2000	11.4500	10.4000	11.0000	+19.565%	457	1,531	-84.727%
2026-05-13	8.8200	9.4700	8.8200	9.2000	-6.122%	47	1,187	-81.739%
2026-05-12	10.2000	10.2000	8.7500	9.8000	-14.708%	26	1,187	-82.857%
2026-05-11	8.5000	11.7600	8.3000	11.4900	-4.647%	68	1,187	-85.379%
2026-05-08	11.2400	12.5500	10.7700	12.0500	+18.137%	310	1,184	-86.058%
2026-05-07	10.7500	12.4300	10.0000	10.2000	-9.091%	116	1,138	-83.529%
2026-05-06	10.0000	11.2500	10.0000	11.2200	+43.846%	245	1,174	-85.027%
2026-05-05	6.7500	8.5000	6.7500	7.8000	+30.872%	19	1,149	-78.462%
2026-05-04	5.2700	6.4000	5.2700	5.9600	+8.364%	44	1,156	-71.812%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,148	-69.455%
2026-04-30	4.5900	5.0000	4.4800	5.0000	+16.279%	22	1,148	-66.400%
2026-04-29	4.1700	4.3000	4.1700	4.3000	-9.664%	3	1,143	-60.930%
2026-04-28	4.7600	4.7600	4.7600	4.7600	-28.097%	2	1,143	-64.706%
2026-04-27	6.2700	6.6200	6.2700	6.6200	-10.541%	3	1,142	-74.622%
2026-04-24	7.4500	7.4500	6.8300	7.4000	+7.246%	11	1,143	-77.297%
2026-04-23	5.8500	7.9000	5.8500	6.9000	+20.000%	43	1,142	-75.652%
2026-04-20	5.8000	5.9400	5.7500	5.7500	+5.505%	47	1,170	-70.783%
2026-04-17	5.5500	5.5500	5.2000	5.4500	+2.830%	125	1,127	-69.174%
2026-04-16	5.0000	5.3000	5.0000	5.3000	-7.826%	3	1,126	-68.302%
2026-04-15	5.7300	5.7500	5.5000	5.7500	+8.083%	3	1,125	-70.783%
2026-04-14	5.3200	5.3200	5.3200	5.3200	+43.784%	6	1,125	-68.421%
2026-04-13	3.0500	3.8700	3.0500	3.7000	+13.150%	31	1,125	-54.595%
2026-04-10	3.2700	3.2700	3.2700	3.2700	+20.664%	1	1,127	-48.624%
2026-04-09	2.6600	2.7200	2.6400	2.7100	-2.867%	68	1,126	-38.007%
2026-04-08	2.8400	2.8400	2.7900	2.7900	+14.815%	2	1,101	-39.785%
2026-04-07	2.4300	2.4300	2.4300	2.4300	-1.619%	2	1,102	-30.864%
2026-04-02	2.5800	2.5800	2.4500	2.4700	-5.364%	8	1,098	-31.984%
2026-04-01	2.6100	2.6100	2.6100	2.6100	+17.040%	2	1,098	-35.632%
2026-03-31	2.2500	2.4100	2.2300	2.2300	-14.231%	41	1,098	-24.664%
2026-03-30	2.6000	2.6000	2.6000	2.6000	-2.256%	5	1,106	-35.385%
2026-03-27	3.0000	3.1200	2.6600	2.6600	-22.899%	215	1,106	-36.842%
2026-03-26	4.0000	4.0000	3.4500	3.4500	-17.857%	226	947	-51.304%
2026-03-25	4.3000	4.3000	4.2000	4.2000	-3.226%	3	785	-60.000%
2026-03-24	4.3300	4.3400	4.3300	4.3400	-11.429%	16	786	-61.290%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+4.255%	16	802	-65.714%
2026-03-20	4.8000	4.8000	4.7000	4.7000	+8.046%	131	786	-64.255%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-12.121%	10	917	-61.379%
2026-03-18	4.9500	4.9500	4.9500	4.9500	-3.883%	2	927	-66.061%
2026-03-17	5.1500	5.1500	5.1500	5.1500	-9.490%	2	927	-67.379%
2026-03-16	5.6900	5.6900	5.6900	5.6900	+17.078%	1	925	-70.475%
2026-03-12	5.0300	5.0300	4.8600	4.8600	-8.989%	3	924	-65.432%
2026-03-11	5.0300	5.3400	5.0300	5.3400	+17.363%	42	922	-68.539%
2026-03-10	4.9500	4.9500	4.5000	4.5500	+8.333%	54	885	-63.077%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-11.579%	3	885	-60.000%
2026-03-06	4.7500	4.7500	4.7500	4.7500	-22.259%	4	885	-64.632%
2026-03-04	6.1100	6.1100	6.1100	6.1100	+22.200%	1	883	-72.504%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-9.091%	1	883	-66.400%
2026-03-02	5.5000	5.5000	5.5000	5.5000	+3.383%	2	884	-69.455%
2026-02-27	6.3100	6.3100	5.3200	5.3200	-31.355%	3	882	-68.421%
2026-02-25	7.7500	7.7500	7.7500	7.7500	+8.696%	1	883	-78.323%
2026-02-24	6.4500	7.1300	6.4500	7.1300	+20.439%	44	883	-76.438%
2026-02-23	6.0200	6.0200	5.8500	5.9200	+5.714%	3	908	-71.622%
2026-02-20	6.3200	6.3200	5.6000	5.6000	-12.637%	3	907	-70.000%
2026-02-19	6.4100	6.4100	6.4100	6.4100	-2.435%	1	904	-73.791%
2026-02-17	6.6000	6.6300	6.5700	6.5700	-5.874%	4	903	-74.429%
2026-02-13	6.8300	6.9800	6.8300	6.9800	+12.581%	18	905	-75.931%
2026-02-12	6.7000	6.7500	6.2000	6.2000	-7.463%	4	905	-72.903%
2026-02-11	7.0500	7.0500	6.7000	6.7000	-14.322%	2	905	-74.925%
2026-02-10	7.8200	7.8200	7.8200	7.8200	-2.250%	1	904	-78.517%
2026-02-09	7.4000	8.0000	7.4000	8.0000	+10.957%	11	905	-79.000%
2026-02-06	5.6000	7.4000	5.6000	7.2100	+14.444%	96	908	-76.699%
2026-02-05	7.6500	7.6500	6.3000	6.3000	-28.814%	13	886	-73.333%
2026-02-04	9.1500	9.1500	8.5000	8.8500	-25.630%	21	886	-81.017%
2026-02-03	11.7500	12.0100	11.7500	11.9000	-5.255%	6	901	-85.882%
2026-02-02	11.5500	12.5600	10.8500	12.5600	+5.105%	6	897	-86.624%
2026-01-30	13.2800	13.2800	11.9500	11.9500	-21.382%	144	900	-85.941%
2026-01-29	15.7500	16.0500	13.5500	15.2000	-6.404%	52	817	-88.947%
2026-01-28	15.2800	16.2400	15.2800	16.2400	+33.115%	129	856	-89.655%
2026-01-27	11.5000	12.2000	11.5000	12.2000	+7.869%	11	866	-86.230%
2026-01-26	12.0000	12.0700	11.3100	11.3100	-14.318%	11	865	-85.146%
2026-01-23	12.0500	14.3100	12.0500	13.2000	+17.021%	41	858	-87.273%
2026-01-22	11.2400	11.4000	11.1000	11.2800	+0.714%	8	859	-85.106%
2026-01-21	10.1500	11.2000	10.0500	11.2000	-6.744%	20	859	-85.000%
2026-01-20	12.4000	13.0000	11.9000	12.0100	-14.214%	94	843	-86.012%
2026-01-16	12.4000	14.0000	12.4000	14.0000	+24.444%	17	841	-88.000%
2026-01-14	10.7200	11.2500	10.7200	11.2500	+6.032%	4	841	-85.067%
2026-01-13	10.1100	10.6100	10.1100	10.6100	+6.100%	2	842	-84.166%
2026-01-12	9.9900	10.0000	9.9900	10.0000	+8.696%	4	841	-83.200%
2026-01-09	8.0700	9.4000	8.0700	9.2000	+10.843%	45	838	-81.739%
2026-01-08	7.0000	8.3000	7.0000	8.3000	+9.211%	2	821	-79.759%
2026-01-07	7.3500	7.6000	7.3500	7.6000	+16.923%	11	820	-77.895%
2026-01-06	8.0000	8.0000	6.5000	6.5000	-23.259%	7	827	-74.154%
2026-01-05	8.3000	8.4700	8.1000	8.4700	+32.967%	5	821	-80.165%
2026-01-02	4.8700	6.5000	4.8700	6.3700	+23.689%	88	821	-73.626%
2025-12-30	5.4300	5.4300	5.1500	5.1500	-20.769%	4	758	-67.379%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-7.143%	1	754	-74.154%
2025-12-26	7.0000	7.0000	7.0000	7.0000	-5.787%	1	754	-76.000%
2025-12-22	6.9000	7.9500	6.7900	7.4300	+25.932%	55	753	-77.389%
2025-12-19	5.9600	5.9600	5.6000	5.9000	+11.321%	135	787	-71.525%
2025-12-18	5.3000	5.3000	5.3000	5.3000	+1.923%	7	749	-68.302%
2025-12-17	5.3700	5.3700	5.2000	5.2000	+1.563%	2	748	-67.692%
2025-12-16	5.4500	5.4500	4.9000	5.1200	-10.175%	121	749	-67.188%
2025-12-15	5.7800	6.1000	5.7000	5.7000	-32.624%	4	570	-70.526%
2025-12-12	8.4600	8.4600	8.4600	8.4600	+1.928%	1	571	-80.142%
2025-12-11	8.3000	8.3000	8.3000	8.3000	-9.783%	1	570	-79.759%
2025-12-10	9.2000	9.2000	9.2000	9.2000	-9.627%	1	570	-81.739%
2025-12-09	10.2500	10.2500	10.1800	10.1800	+6.597%	11	570	-83.497%
2025-12-08	9.1800	9.5500	9.1800	9.5500	-13.182%	51	579	-82.408%
2025-12-04	9.4200	11.0000	9.4200	11.0000	+12.245%	24	630	-84.727%
2025-12-03	9.9000	10.2000	9.8000	9.8000	-3.543%	102	653	-82.857%
2025-12-02	12.3200	12.3200	10.1600	10.1600	-21.240%	71	661	-83.465%
2025-12-01	12.0000	12.9000	12.0000	12.9000	-6.182%	5	731	-86.977%
2025-11-28	13.7500	13.7500	13.7500	13.7500	-0.362%	1	731	-87.782%
2025-11-26	13.7700	13.8000	13.6600	13.8000	+5.344%	4	733	-87.826%
2025-11-25	13.6900	13.6900	13.1000	13.1000	-2.963%	81	733	-87.176%
2025-11-24	12.9200	13.5000	12.9200	13.5000	+20.968%	12	653	-87.556%
2025-11-21	10.5700	11.6000	10.5500	11.1600	-15.774%	71	643	-84.946%
2025-11-20	15.2000	16.2000	13.2500	13.2500	+0.379%	39	573	-87.321%
2025-11-19	13.1500	13.2500	12.9500	13.2000	-11.706%	32	572	-87.273%
2025-11-18	15.2400	15.2400	14.9500	14.9500	+9.124%	254	573	-88.763%
2025-11-17	15.2100	15.2100	13.7000	13.7000	-0.797%	15	332	-87.737%
2025-11-14	15.4200	15.4200	13.8100	13.8100	-7.995%	11	319	-87.835%
2025-11-13	16.3000	16.3500	14.9000	15.0100	-16.004%	12	312	-88.807%
2025-11-12	17.8700	17.8700	17.8700	17.8700	-13.084%	1	307	-90.599%
2025-11-11	20.5600	20.5600	20.5600	20.5600	-6.545%	7	314	-91.829%
2025-11-10	26.0000	26.6900	22.0000	22.0000	-9.203%	10	314	-92.364%
2025-11-07	24.0000	25.0500	22.5000	24.2300	-22.414%	176	314	-93.066%
2025-11-06	31.2300	31.2300	31.2300	31.2300	-2.406%	1	262	-94.621%
2025-11-05	30.1000	32.3800	30.1000	32.0000	+6.667%	62	262	-94.750%
2025-11-03	30.0000	30.0000	30.0000	30.0000	+20.000%	1	279	-94.400%
2025-10-28	27.2000	27.2000	25.0000	25.0000	-5.123%	73	279	-93.280%
2025-10-27	26.4300	26.8000	25.9000	26.3500	+25.476%	7	274	-93.624%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-8.696%	1	274	-92.000%
2025-10-17	23.4000	23.4000	23.0000	23.0000	-6.007%	20	274	-92.696%
2025-10-16	27.0000	27.0300	24.4700	24.4700	-17.803%	12	254	-93.134%
2025-10-15	30.5000	32.2600	29.7700	29.7700	+2.655%	17	257	-94.357%
2025-10-14	29.0000	29.0000	29.0000	29.0000	+8.007%	2	244	-94.207%
2025-10-13	26.5200	26.8500	26.5200	26.8500	+9.369%	3	245	-93.743%
2025-10-10	28.2300	28.2300	24.5500	24.5500	-0.888%	245	245	-93.157%
2025-10-09	24.7700	24.7700	24.7700	24.7700	+8.166%	5	0	-93.218%
2025-10-08	22.2300	22.9000	20.6000	22.9000	0.000%	146	0	-92.664%

.dark-mode .vjNFdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vjNFdp{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218C90IREN Dec 18 2026 90.00 Call (IREN261218C00090000)option OPRA

IREN20261218C90
IREN Dec 18 2026 90.00 Call (IREN261218C00090000)
option OPRA