Dark

IREN20261218P10
IREN Dec 18 2026 10.00 Put (IREN261218P00010000)
option OPRA

EOD

Aug 17, 2026

0.1000+11.111%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1400	0.1400	0.1000	0.1000	+11.111%	10	9,968	0.000%
2026-08-13	0.0900	0.0900	0.0900	0.0900	-55.000%	1	9,978	+11.111%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+42.857%	2	9,979	-50.000%
2026-08-07	0.1600	0.1900	0.1400	0.1400	-26.316%	14	9,979	-28.571%
2026-08-06	0.1900	0.1900	0.1900	0.1900	+26.667%	1	9,988	-47.368%
2026-08-05	0.2000	0.2000	0.1500	0.1500	-34.783%	5	9,989	-33.333%
2026-08-04	0.2000	0.2300	0.2000	0.2300	-14.815%	2	9,992	-56.522%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-10.000%	1	9,991	-62.963%
2026-07-30	0.3400	0.5000	0.3000	0.3000	-40.000%	25	9,990	-66.667%
2026-07-29	0.6100	0.6100	0.5000	0.5000	+2.041%	3	9,995	-80.000%
2026-07-28	0.5000	0.5000	0.4800	0.4900	+16.667%	18	9,992	-79.592%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-6.667%	1	9,992	-76.190%
2026-07-20	0.4000	0.5000	0.4000	0.4500	-25.000%	32	9,992	-77.778%
2026-07-17	0.5200	0.6000	0.5200	0.6000	+27.660%	22	9,965	-83.333%
2026-07-16	0.4100	0.5000	0.4100	0.4700	+9.302%	15	9,958	-78.723%
2026-07-14	0.4300	0.4300	0.4300	0.4300	+2.381%	11	9,955	-76.744%
2026-07-13	0.3700	0.4200	0.3700	0.4200	+23.529%	14	9,955	-76.190%
2026-07-09	0.3400	0.3800	0.3300	0.3400	-8.108%	18	9,946	-70.588%
2026-07-07	0.2700	0.3700	0.2700	0.3700	+27.586%	2	9,947	-72.973%
2026-07-06	0.2900	0.2900	0.2900	0.2900	-19.444%	20	9,945	-65.517%
2026-07-02	0.3700	0.4100	0.3600	0.3600	+24.138%	44	9,931	-72.222%
2026-06-25	0.2900	0.2900	0.2900	0.2900	+16.000%	50	9,931	-65.517%
2026-06-24	0.2500	0.2500	0.2500	0.2500	+13.636%	1	9,981	-60.000%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-15.385%	1	9,981	-54.545%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+13.043%	1	9,981	-61.538%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+15.000%	1	9,982	-56.522%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-4.762%	2	9,982	-50.000%
2026-05-28	0.2100	0.2100	0.2100	0.2100	-30.000%	3	9,980	-52.381%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+30.435%	1	9,980	-66.667%
2026-05-15	0.1600	0.2300	0.1600	0.2300	-8.000%	51	9,980	-56.522%
2026-05-07	0.2500	0.2500	0.2500	0.2500	+4.167%	1	9,954	-60.000%
2026-05-06	0.2400	0.2400	0.2400	0.2400	-50.000%	1	9,955	-58.333%
2026-05-05	0.4800	0.4800	0.4800	0.4800	+20.000%	1	9,956	-79.167%
2026-05-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	9,957	-75.000%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+5.263%	7	9,957	-75.000%
2026-04-14	0.4000	0.4000	0.3800	0.3800	-20.833%	6	9,964	-73.684%
2026-04-13	0.4800	0.4800	0.4800	0.4800	-20.000%	11	9,968	-79.167%
2026-04-10	0.6000	0.6000	0.6000	0.6000	0.000%	50	9,979	-83.333%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+33.333%	100	10,029	-83.333%
2026-04-08	0.5600	0.6100	0.4500	0.4500	-35.714%	61	10,029	-77.778%
2026-04-02	0.7500	0.7500	0.7000	0.7000	+9.375%	24	10,105	-85.714%
2026-04-01	0.6400	0.6400	0.6400	0.6400	-23.810%	1	10,105	-84.375%
2026-03-30	0.7000	0.8500	0.7000	0.8400	+13.514%	42	10,104	-88.095%
2026-03-27	0.7200	0.7400	0.7200	0.7400	+10.448%	2	10,124	-86.486%
2026-03-26	0.6500	0.6700	0.6500	0.6700	-4.286%	255	10,123	-85.075%
2026-03-23	0.7000	0.7000	0.7000	0.7000	0.000%	5	9,997	-85.714%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+2.941%	20	9,997	-85.714%
2026-03-18	0.6500	0.6900	0.6400	0.6800	0.000%	25	10,017	-85.294%
2026-03-17	0.6500	0.6800	0.6300	0.6800	+7.937%	193	10,003	-85.294%
2026-03-16	0.6600	0.7000	0.6000	0.6300	-17.105%	309	9,943	-84.127%
2026-03-11	0.7500	0.7600	0.7500	0.7600	-5.000%	15	9,727	-86.842%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-15.789%	20	9,713	-87.500%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+13.095%	7	9,693	-89.474%
2026-02-27	0.8300	0.8400	0.8300	0.8400	+16.667%	15	9,693	-88.095%
2026-02-25	0.6900	0.7200	0.6900	0.7200	-5.263%	10	9,682	-86.111%
2026-02-24	0.7800	0.7800	0.7600	0.7600	-2.564%	60	9,682	-86.842%
2026-02-23	0.8900	0.8900	0.7400	0.7800	-13.333%	48	9,714	-87.179%
2026-02-20	0.9000	0.9000	0.9000	0.9000	+26.761%	7	9,687	-88.889%
2026-02-19	0.7100	0.7100	0.7100	0.7100	-19.318%	3	9,687	-85.915%
2026-02-17	0.8800	0.8800	0.8800	0.8800	-1.124%	1	9,684	-88.636%
2026-02-13	0.7600	0.8900	0.7600	0.8900	+9.877%	2	9,683	-88.764%
2026-02-11	0.8000	0.8300	0.8000	0.8100	-1.220%	9	9,683	-87.654%
2026-02-10	0.8200	0.8200	0.8200	0.8200	0.000%	2	9,674	-87.805%
2026-02-06	0.9700	0.9700	0.7600	0.8200	-20.388%	27	9,672	-87.805%
2026-02-05	1.0300	1.0300	1.0300	1.0300	+14.444%	1	9,646	-90.291%
2026-02-04	0.7800	0.9000	0.6600	0.9000	+63.636%	33	9,646	-88.889%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-14.063%	5	9,644	-81.818%
2026-01-30	0.5800	0.6400	0.5800	0.6400	+16.364%	4	9,639	-84.375%
2026-01-29	0.6300	0.6300	0.5500	0.5500	-9.836%	6	9,637	-81.818%
2026-01-23	0.6100	0.6100	0.6100	0.6100	0.000%	1	9,642	-83.607%
2026-01-22	0.6100	0.6100	0.6100	0.6100	+29.787%	1	9,642	-83.607%
2026-01-21	0.4700	0.4700	0.4700	0.4700	-20.339%	2	9,641	-78.723%
2026-01-16	0.5900	0.5900	0.5900	0.5900	-10.606%	50	9,690	-83.051%
2026-01-09	0.6600	0.6600	0.6600	0.6600	-30.526%	7	9,690	-84.848%
2025-12-29	0.9500	0.9500	0.9500	0.9500	+5.556%	1	9,697	-89.474%
2025-12-22	0.9000	0.9000	0.9000	0.9000	-10.000%	2	9,698	-88.889%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-7.407%	6	9,700	-90.000%
2025-12-18	1.1500	1.1500	1.0800	1.0800	-5.263%	4	9,699	-90.741%
2025-12-16	1.1500	1.2000	1.1000	1.1400	-8.800%	15	9,701	-91.228%
2025-12-15	1.0500	1.2500	1.0500	1.2500	+31.579%	112	9,696	-92.000%
2025-12-12	0.9400	0.9500	0.9400	0.9500	+15.854%	152	9,788	-89.474%
2025-12-10	0.8200	0.8200	0.8200	0.8200	-4.651%	1	9,786	-87.805%
2025-12-09	0.9300	0.9300	0.8600	0.8600	-18.095%	191	9,787	-88.372%
2025-12-04	1.0500	1.0500	1.0500	1.0500	-1.869%	10	9,967	-90.476%
2025-12-03	1.0700	1.0700	1.0700	1.0700	-9.322%	3	9,977	-90.654%
2025-12-02	1.0500	1.1800	1.0500	1.1800	+3.509%	220	9,974	-91.525%
2025-11-26	1.1400	1.1400	1.1400	1.1400	+3.636%	1	9,806	-91.228%
2025-11-25	1.1600	1.2000	1.0700	1.1000	+3.774%	35	9,806	-90.909%
2025-11-24	0.9700	1.1700	0.9700	1.0600	-11.667%	36	9,776	-90.566%
2025-11-21	1.2000	1.2000	1.2000	1.2000	-0.826%	4	9,746	-91.667%
2025-11-19	1.1000	1.2100	1.1000	1.2100	+14.151%	66	9,746	-91.736%
2025-11-18	1.0700	1.0700	1.0300	1.0600	-7.018%	31	9,687	-90.566%
2025-11-17	1.1000	1.5900	1.0000	1.1400	-5.000%	24	9,656	-91.228%
2025-11-14	1.2000	1.2000	1.2000	1.2000	+33.333%	2	9,639	-91.667%
2025-11-10	0.9000	0.9000	0.9000	0.9000	+5.882%	15	9,639	-88.889%
2025-11-03	0.8500	0.8500	0.8500	0.8500	-30.894%	150	9,654	-88.235%
2025-10-22	1.2300	1.2300	1.2300	1.2300	+11.818%	1	9,654	-91.870%
2025-10-21	1.1000	1.1000	1.1000	1.1000	+4.762%	100	9,655	-90.909%
2025-10-17	1.2000	1.2000	1.0500	1.0500	0.000%	31	9,755	-90.476%
2025-10-16	1.0000	1.0500	1.0000	1.0500	+6.061%	111	9,786	-90.476%
2025-10-15	0.9900	1.0000	0.9000	0.9900	-1.000%	57	9,826	-89.899%
2025-10-14	1.0000	1.0500	1.0000	1.0000	0.000%	7	9,819	-90.000%
2025-10-13	1.0000	1.0000	1.0000	1.0000	-12.281%	1	9,819	-90.000%
2025-10-10	1.1400	1.1400	1.1400	1.1400	+10.680%	1	9,820	-91.228%
2025-10-08	1.0400	1.0500	1.0300	1.0300	-5.505%	5	9,820	-90.291%
2025-10-07	1.1500	1.1500	1.0900	1.0900	-18.657%	104	9,767	-90.826%
2025-10-03	1.3400	1.3400	1.3400	1.3400	-10.667%	3	9,767	-92.537%
2025-09-26	1.4200	1.5000	1.3000	1.5000	+28.205%	11	9,770	-93.333%
2025-09-25	1.1100	1.1700	1.1100	1.1700	+6.364%	6	9,765	-91.453%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-6.780%	1	9,771	-90.909%
2025-09-18	1.1300	1.1800	1.1300	1.1800	+7.273%	11	9,770	-91.525%
2025-09-16	1.0800	1.1000	1.0800	1.1000	-4.348%	6	9,780	-90.909%
2025-09-11	1.1500	1.1500	1.1500	1.1500	-8.000%	18	9,780	-91.304%
2025-09-10	1.2500	1.2500	1.2500	1.2500	-10.714%	9	9,798	-92.000%
2025-09-08	1.4000	1.4000	1.4000	1.4000	-4.762%	1	9,807	-92.857%
2025-09-05	1.4000	1.4700	1.4000	1.4700	+5.000%	3	9,807	-93.197%
2025-09-04	1.4000	1.4000	1.4000	1.4000	0.000%	9	9,805	-92.857%
2025-09-03	1.2000	1.4000	1.2000	1.4000	+11.111%	12	9,796	-92.857%
2025-09-02	1.2500	1.3000	1.2500	1.2600	-6.667%	19	9,785	-92.063%
2025-08-29	1.3300	1.4900	1.3000	1.3500	-15.625%	61	9,794	-92.593%
2025-08-28	1.6500	1.6500	1.6000	1.6000	-4.192%	29	9,794	-93.750%
2025-08-25	1.7000	1.7400	1.6700	1.6700	-16.500%	7	9,814	-94.012%
2025-08-20	2.1500	2.1500	2.0000	2.0000	+4.167%	52	9,821	-95.000%
2025-08-15	1.9500	1.9500	1.9200	1.9200	-4.000%	2	9,771	-94.792%
2025-08-13	2.0000	2.0000	2.0000	2.0000	+4.712%	10	9,773	-95.000%
2025-08-11	1.9100	1.9100	1.9100	1.9100	+2.139%	3	9,763	-94.764%
2025-08-08	1.9000	1.9000	1.8100	1.8700	-2.604%	22	9,763	-94.652%
2025-08-07	1.9200	1.9200	1.9200	1.9200	+1.053%	1	9,743	-94.792%
2025-08-06	1.9000	1.9000	1.9000	1.9000	-12.442%	1	9,744	-94.737%
2025-08-05	2.1700	2.1700	2.1700	2.1700	-10.700%	842	9,745	-95.392%
2025-08-01	2.4300	2.4300	2.4300	2.4300	+13.023%	1	9,829	-95.885%
2025-07-28	2.1500	2.1500	2.1500	2.1500	+10.256%	10	9,830	-95.349%
2025-07-23	1.9500	1.9500	1.9500	1.9500	+14.706%	3	9,820	-94.872%
2025-07-21	1.7000	1.7000	1.7000	1.7000	-12.371%	1	9,823	-94.118%
2025-07-16	1.9500	1.9500	1.9400	1.9400	-3.000%	2	9,822	-94.845%
2025-07-14	2.0100	2.0200	2.0000	2.0000	+5.263%	752	9,824	-95.000%
2025-07-09	1.9000	1.9000	1.9000	1.9000	0.000%	1	10,353	-94.737%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-7.317%	21	10,352	-94.737%
2025-07-07	2.0500	2.0500	2.0500	2.0500	-12.766%	4	10,343	-95.122%
2025-07-02	2.3500	2.3500	2.3500	2.3500	-1.261%	1	10,347	-95.745%
2025-06-30	2.4500	2.4500	2.3800	2.3800	-16.783%	105	10,346	-95.798%
2025-06-27	2.8600	2.8600	2.8600	2.8600	-4.983%	25	10,361	-96.503%
2025-06-25	3.0100	3.0100	3.0100	3.0100	-3.834%	90	10,386	-96.678%
2025-06-24	3.0000	3.1300	2.9900	3.1300	-8.746%	6	10,296	-96.805%
2025-06-23	3.4300	3.4300	3.4300	3.4300	+7.188%	5	10,292	-97.085%
2025-06-20	3.2200	3.2200	3.1500	3.2000	0.000%	6	10,287	-96.875%
2025-06-10	3.3000	3.3000	3.2000	3.2000	-5.882%	2	10,286	-96.875%
2025-06-09	3.3900	3.4000	3.3900	3.4000	-8.108%	8,266	10,286	-97.059%
2025-06-05	3.6500	3.7000	3.6500	3.7000	-3.896%	5	10,286	-97.297%
2025-05-21	3.8500	3.8500	3.8500	3.8500	-22.535%	2	10,286	-97.403%
2025-05-06	4.9700	4.9700	4.9700	4.9700	-1.584%	3	10,287	-97.988%
2025-04-22	5.0500	5.0500	5.0500	5.0500	-3.626%	88	10,284	-98.020%
2025-04-09	5.2300	5.2400	5.2300	5.2400	+3.762%	3	10,196	-98.092%
2025-04-03	5.0500	5.0500	5.0500	5.0500	+5.208%	750	10,199	-98.020%
2025-04-02	4.9000	4.9000	4.8000	4.8000	-2.041%	536	9,463	-97.917%
2025-04-01	5.0500	5.0500	4.9000	4.9000	-4.854%	2,191	8,927	-97.959%
2025-03-31	5.2000	5.2000	5.1500	5.1500	-1.905%	1,500	6,743	-98.058%
2025-03-28	5.2500	5.2500	5.2500	5.2500	+7.362%	10,000	5,365	-98.095%
2025-03-26	4.8900	4.8900	4.8900	4.8900	+21.340%	50	370	-97.955%
2025-02-26	3.9500	4.0400	3.9500	4.0300	+57.422%	3	320	-97.519%
2025-02-19	2.5600	2.5600	2.5600	2.5600	-2.290%	1	318	-96.094%
2025-02-18	2.6200	2.6200	2.6200	2.6200	-7.092%	1	319	-96.183%
2025-02-13	2.8000	2.9000	2.7900	2.8200	-9.615%	21	340	-96.454%
2025-02-12	3.1200	3.1200	3.1200	3.1200	+3.311%	5	340	-96.795%
2025-02-11	3.0400	3.0400	3.0200	3.0200	-7.077%	45	345	-96.689%
2025-02-07	3.2500	3.2500	3.2500	3.2500	-20.343%	20	390	-96.923%
2025-01-31	4.0800	4.0800	4.0800	4.0800	+3.291%	2	400	-97.549%
2025-01-30	3.9500	3.9500	3.9500	3.9500	+25.000%	50	350	-97.468%
2025-01-24	3.1400	3.1600	3.1400	3.1600	-9.714%	6	350	-96.835%
2025-01-22	3.5000	3.5000	3.5000	3.5000	-12.935%	10	350	-97.143%
2025-01-02	3.9000	4.0200	3.8700	4.0200	+0.500%	5	340	-97.512%
2024-12-23	4.0000	4.0000	4.0000	4.0000	+13.636%	5	344	-97.500%
2024-12-19	3.5800	3.5800	3.5200	3.5200	+10.345%	148	339	-97.159%
2024-12-06	3.1900	3.1900	3.1900	3.1900	-21.429%	10	241	-96.865%
2024-11-27	4.2000	4.3500	3.9500	4.0600	-12.876%	152	170	-97.537%
2024-11-26	4.6600	4.6600	4.6600	4.6600	-0.851%	1	170	-97.854%
2024-11-20	4.7000	4.7000	4.7000	4.7000	+11.905%	1	170	-97.872%
2024-11-08	4.2000	4.2000	4.2000	4.2000	-8.696%	10	169	-97.619%
2024-11-06	4.6000	4.6000	4.6000	4.6000	-1.075%	2	164	-97.826%
2024-10-30	4.6500	4.6500	4.6500	4.6500	-14.048%	10	166	-97.849%
2024-09-13	5.5000	5.5000	5.4100	5.4100	+6.078%	10	156	-98.152%
2024-08-26	5.1000	5.1000	5.1000	5.1000	0.000%	1	157	-98.039%
2024-08-23	5.1000	5.1000	5.1000	5.1000	-3.774%	20	158	-98.039%
2024-08-13	5.3000	5.3000	5.3000	5.3000	+1.923%	1	168	-98.113%
2024-08-12	5.2000	5.2000	5.2000	5.2000	+0.971%	2	167	-98.077%
2024-08-06	5.1500	5.1500	5.1500	5.1500	-1.905%	1	165	-98.058%
2024-08-05	5.2500	5.2500	5.2500	5.2500	+7.143%	10	164	-98.095%
2024-08-02	4.7000	4.9000	4.6000	4.9000	+12.644%	42	154	-97.959%
2024-07-31	4.3500	4.3500	4.3500	4.3500	-5.435%	3	146	-97.701%
2024-07-30	4.3900	4.6000	4.3900	4.6000	+5.023%	127	143	-97.826%
2024-07-29	4.5300	4.5300	4.3800	4.3800	-1.351%	7	22	-97.717%
2024-07-26	4.2000	4.4400	4.2000	4.4400	+0.909%	20	15	-97.748%
2024-07-25	4.4000	4.4000	4.4000	4.4000	+7.317%	5	5	-97.727%
2024-07-24	4.1000	4.1000	4.1000	4.1000	0.000%	3	3	-97.561%

.dark-mode .lcbJrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcbJrt{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P10IREN Dec 18 2026 10.00 Put (IREN261218P00010000)option OPRA

IREN20261218P10
IREN Dec 18 2026 10.00 Put (IREN261218P00010000)
option OPRA