Dark

IREN20261218P15
IREN Dec 18 2026 15.00 Put (IREN261218P00015000)
option OPRA

EOD

Aug 20, 2026

0.2500+4.167%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.2500	0.2500	0.2500	+4.167%	1	952	0.000%
2026-08-19	0.2900	0.2900	0.2400	0.2400	-14.286%	2	953	+4.167%
2026-08-18	0.2300	0.3300	0.2300	0.2800	+7.692%	3	952	-10.714%
2026-08-17	0.3200	0.3600	0.2600	0.2600	-21.212%	16	952	-3.846%
2026-08-14	0.3300	0.3300	0.3300	0.3300	+3.125%	1	949	-24.242%
2026-08-13	0.3700	0.3700	0.3200	0.3200	-5.882%	6	948	-21.875%
2026-08-12	0.4300	0.4300	0.3400	0.3400	-27.660%	14	945	-26.471%
2026-08-11	0.4500	0.4700	0.4500	0.4700	-9.615%	4	953	-46.809%
2026-08-10	0.5100	0.5200	0.5100	0.5200	-16.129%	2	950	-51.923%
2026-08-07	0.6200	0.6200	0.5900	0.6200	-16.216%	7	950	-59.677%
2026-08-06	0.7400	0.7400	0.7400	0.7400	-1.333%	3	949	-66.216%
2026-08-05	0.7500	0.7500	0.7500	0.7500	+2.740%	1	952	-66.667%
2026-08-04	0.7300	0.7300	0.7300	0.7300	-15.116%	1	952	-65.753%
2026-08-03	0.8900	0.9200	0.8600	0.8600	-4.444%	6	952	-70.930%
2026-07-31	0.9300	0.9500	0.9000	0.9000	-14.286%	22	947	-72.222%
2026-07-30	1.3000	1.3000	1.0000	1.0500	-42.308%	16	967	-76.190%
2026-07-29	1.5000	1.8200	1.5000	1.8200	+28.169%	33	979	-86.264%
2026-07-28	1.4000	1.4600	1.3800	1.4200	+24.561%	27	952	-82.394%
2026-07-27	1.2500	1.3200	1.1400	1.1400	-8.800%	37	932	-78.070%
2026-07-24	1.0700	1.2500	1.0700	1.2500	+13.636%	42	897	-80.000%
2026-07-23	1.1100	1.1100	1.1000	1.1000	+2.804%	11	892	-77.273%
2026-07-22	1.2500	1.2500	1.0400	1.0700	-10.833%	13	891	-76.636%
2026-07-21	1.2200	1.2200	1.1400	1.2000	-9.091%	24	887	-79.167%
2026-07-20	1.3000	1.3200	1.3000	1.3200	-16.981%	15	878	-81.061%
2026-07-17	1.5700	1.6300	1.5000	1.5900	+13.571%	179	885	-84.277%
2026-07-16	1.2200	1.4000	1.2200	1.4000	+23.894%	7	881	-82.143%
2026-07-15	1.0700	1.1300	1.0700	1.1300	-5.833%	14	876	-77.876%
2026-07-14	1.1500	1.2000	1.1000	1.2000	+4.348%	33	871	-79.167%
2026-07-13	1.0500	1.1500	1.0200	1.1500	+12.745%	24	858	-78.261%
2026-07-10	1.1000	1.1000	1.0000	1.0200	+4.082%	70	835	-75.490%
2026-07-09	0.9400	0.9800	0.8000	0.9800	-10.909%	17	765	-74.490%
2026-07-07	1.1000	1.1200	1.0100	1.1000	+13.402%	166	761	-77.273%
2026-07-06	0.9000	1.0000	0.9000	0.9700	-17.094%	23	756	-74.227%
2026-07-02	0.9000	1.2000	0.9000	1.1700	+27.174%	104	708	-78.632%
2026-07-01	0.9000	0.9500	0.9000	0.9200	+22.667%	33	708	-72.826%
2026-06-30	0.7600	0.7600	0.7500	0.7500	-6.250%	24	706	-66.667%
2026-06-29	0.8100	0.8200	0.8000	0.8000	-3.614%	3	682	-68.750%
2026-06-26	0.8000	0.8400	0.7300	0.8300	+10.667%	57	680	-69.880%
2026-06-25	0.7500	0.7500	0.7500	0.7500	+13.636%	1	652	-66.667%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-17.500%	1	652	-62.121%
2026-06-11	0.8100	0.8100	0.8000	0.8000	+6.667%	37	652	-68.750%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-12.791%	7	615	-66.667%
2026-06-05	0.6000	0.8600	0.6000	0.8600	+65.385%	5	615	-70.930%
2026-06-02	0.5200	0.5200	0.5200	0.5200	-11.864%	4	610	-51.923%
2026-05-26	0.5500	0.5900	0.5400	0.5900	-13.235%	79	606	-57.627%
2026-05-11	0.7000	0.7000	0.6800	0.6800	+13.333%	20	611	-63.235%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+15.385%	1	611	-58.333%
2026-05-07	0.6200	0.6200	0.5200	0.5200	-13.333%	4	611	-51.923%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-28.571%	3	610	-58.333%
2026-05-04	0.8700	0.8700	0.8400	0.8400	-23.636%	77	612	-70.238%
2026-05-01	1.0100	1.1000	0.9000	1.1000	0.000%	10	611	-77.273%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+25.000%	1	611	-77.273%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-6.383%	8	611	-71.591%
2026-04-23	0.9400	0.9400	0.9400	0.9400	-12.963%	2	607	-73.404%
2026-04-22	0.8200	1.0800	0.8200	1.0800	+10.204%	9	605	-76.852%
2026-04-21	0.9500	0.9800	0.9500	0.9800	+8.889%	3	601	-74.490%
2026-04-20	0.9900	1.0000	0.9000	0.9000	-8.163%	30	599	-72.222%
2026-04-17	0.9800	0.9800	0.9800	0.9800	-18.333%	1	609	-74.490%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-10.448%	1	608	-79.167%
2026-04-10	1.3400	1.3400	1.3400	1.3400	-15.190%	5	608	-81.343%
2026-04-09	1.4900	1.5800	1.4400	1.5800	-6.509%	24	613	-84.177%
2026-04-07	1.6900	1.6900	1.6900	1.6900	0.000%	2	615	-85.207%
2026-04-06	1.7300	1.7300	1.6900	1.6900	-8.649%	20	617	-85.207%
2026-04-02	1.8500	1.8500	1.8500	1.8500	+8.824%	2	617	-86.486%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-15.000%	1	617	-85.294%
2026-03-30	1.7100	2.0000	1.7100	2.0000	+11.111%	8	617	-87.500%
2026-03-27	1.8000	1.8000	1.8000	1.8000	+22.449%	1	615	-86.111%
2026-03-23	1.4700	1.4700	1.4700	1.4700	-10.366%	10	615	-82.993%
2026-03-19	1.6400	1.6400	1.6400	1.6400	+4.459%	10	605	-84.756%
2026-03-17	1.5500	1.5700	1.5500	1.5700	-1.875%	160	595	-84.076%
2026-03-13	1.7000	1.7000	1.6000	1.6000	-9.091%	5	435	-84.375%
2026-03-12	1.8300	1.8300	1.7600	1.7600	+3.529%	2	436	-85.795%
2026-02-20	1.8500	2.0400	1.7000	1.7000	-15.000%	21	434	-85.294%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+2.564%	2	433	-87.500%
2026-02-13	2.0000	2.2800	1.9500	1.9500	+2.632%	36	427	-87.179%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+1.064%	5	427	-86.842%
2026-02-06	1.9000	2.0000	1.8800	1.8800	-7.389%	7	422	-86.702%
2026-02-05	2.0300	2.0300	2.0300	2.0300	+9.140%	1	415	-87.685%
2026-02-04	1.8600	1.8600	1.8600	1.8600	+31.915%	5	415	-86.559%
2026-02-03	1.4100	1.4100	1.4100	1.4100	-6.000%	1	410	-82.270%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+10.294%	1	411	-83.333%
2026-01-29	1.3600	1.3600	1.3600	1.3600	-3.546%	20	411	-81.618%
2026-01-27	1.3900	1.4100	1.3900	1.4100	+6.818%	2	411	-82.270%
2026-01-22	1.3200	1.3200	1.3200	1.3200	-0.752%	1	411	-81.061%
2026-01-20	1.3300	1.3300	1.3300	1.3300	+8.130%	1	411	-81.203%
2026-01-16	1.1500	1.2300	1.1500	1.2300	-23.125%	7	414	-79.675%
2026-01-08	1.6000	1.6000	1.6000	1.6000	0.000%	5	414	-84.375%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-1.235%	1	419	-84.375%
2026-01-06	1.6000	1.6200	1.6000	1.6200	+16.547%	4	418	-84.568%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-22.778%	5	414	-82.014%
2026-01-02	1.8200	1.8900	1.8000	1.8000	-6.250%	62	419	-86.111%
2025-12-31	1.9000	2.0000	1.9000	1.9200	0.000%	10	411	-86.979%
2025-12-30	2.2800	2.2800	1.8900	1.9200	-3.030%	5	411	-86.979%
2025-12-29	1.9800	1.9800	1.9800	1.9800	-10.000%	2	411	-87.374%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+9.453%	2	411	-88.636%
2025-12-24	2.0100	2.0100	2.0100	2.0100	+1.005%	1	408	-87.562%
2025-12-22	1.9900	1.9900	1.9900	1.9900	-23.755%	1	409	-87.437%
2025-12-19	2.6100	2.6100	2.6100	2.6100	+4.400%	2	409	-90.421%
2025-12-18	2.5700	2.5700	2.5000	2.5000	-3.846%	4	407	-90.000%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-3.704%	3	410	-90.385%
2025-12-16	2.7500	2.7500	2.6400	2.7000	+6.299%	8	410	-90.741%
2025-12-15	2.5600	2.6200	2.5300	2.5400	+15.455%	22	403	-90.157%
2025-12-12	2.2500	2.2500	2.2000	2.2000	-2.222%	3	382	-88.636%
2025-12-11	2.3500	2.3500	2.2500	2.2500	+4.167%	2	380	-88.889%
2025-12-10	2.1000	2.1600	2.1000	2.1600	+10.769%	3	379	-88.426%
2025-12-09	1.9500	1.9500	1.9500	1.9500	-12.946%	1	376	-87.179%
2025-12-08	2.2400	2.2400	2.2400	2.2400	-12.157%	1	377	-88.839%
2025-12-05	2.5500	2.5500	2.5500	2.5500	+2.000%	1	377	-90.196%
2025-12-04	2.5000	2.5000	2.5000	2.5000	0.000%	2	376	-90.000%
2025-12-03	2.5000	2.5000	2.5000	2.5000	-7.407%	2	374	-90.000%
2025-12-02	2.4000	2.7000	2.4000	2.7000	+9.756%	6	374	-90.741%
2025-11-26	2.4500	2.4600	2.4500	2.4600	-7.170%	3	371	-89.837%
2025-11-25	2.6500	2.6500	2.6500	2.6500	+0.760%	1	371	-90.566%
2025-11-20	2.6300	2.6300	2.6300	2.6300	+37.696%	3	370	-90.494%
2025-11-06	1.7400	1.9200	1.7400	1.9100	-11.163%	23	370	-86.911%
2025-11-03	1.7800	2.1500	1.7800	2.1500	-2.273%	3	376	-88.372%
2025-10-28	2.1200	2.2000	2.1200	2.2000	-12.000%	2	376	-88.636%
2025-10-23	2.5800	2.5800	2.5000	2.5000	-4.215%	2	375	-90.000%
2025-10-22	2.6100	2.6100	2.6100	2.6100	+3.984%	1	373	-90.421%
2025-10-21	2.4500	2.5100	2.4500	2.5100	+2.449%	2	373	-90.040%
2025-10-17	2.4500	2.4500	2.4500	2.4500	+15.566%	1	371	-89.796%
2025-10-16	2.2200	2.7500	1.6000	2.1200	-3.636%	127	370	-88.208%
2025-10-15	2.3300	2.3300	2.2000	2.2000	-7.950%	6	268	-88.636%
2025-10-06	2.3900	2.3900	2.3900	2.3900	-7.004%	1	262	-89.540%
2025-10-03	2.5700	2.5700	2.5700	2.5700	-7.220%	1	262	-90.272%
2025-10-02	2.7900	2.7900	2.7700	2.7700	+1.465%	2	262	-90.975%
2025-10-01	2.7300	2.7300	2.7300	2.7300	-5.862%	1	261	-90.842%
2025-09-29	2.8500	2.9000	2.8500	2.9000	-5.229%	4	260	-91.379%
2025-09-26	3.0500	3.0600	3.0500	3.0600	+13.333%	3	258	-91.830%
2025-09-25	2.6600	2.7000	2.5000	2.7000	+17.391%	9	255	-90.741%
2025-09-24	2.3000	2.3000	2.3000	2.3000	-2.542%	4	249	-89.130%
2025-09-23	2.3600	2.3600	2.3600	2.3600	-3.673%	90	249	-89.407%
2025-09-22	2.4500	2.4500	2.4500	2.4500	-2.000%	15	159	-89.796%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+1.626%	1	159	-90.000%
2025-09-18	2.5000	2.5000	2.4600	2.4600	-1.992%	12	159	-89.837%
2025-09-17	2.5300	2.5300	2.5100	2.5100	-3.462%	3	149	-90.040%
2025-09-15	2.6000	2.6000	2.6000	2.6000	-7.473%	15	147	-90.385%
2025-09-10	2.7900	2.8100	2.7900	2.8100	-13.538%	2	132	-91.103%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+12.457%	1	132	-92.308%
2025-09-04	2.8900	2.8900	2.8900	2.8900	-12.424%	1	133	-91.349%
2025-08-29	3.3000	3.3000	3.3000	3.3000	-9.589%	4	134	-92.424%
2025-08-27	3.6500	3.6500	3.6500	3.6500	-2.667%	5	134	-93.151%
2025-08-26	3.7500	3.7500	3.7500	3.7500	-11.348%	3	134	-93.333%
2025-08-08	4.2400	4.2400	4.2300	4.2300	-15.905%	3	134	-94.090%
2025-07-29	4.8900	5.0300	4.8900	5.0300	+16.435%	8	134	-95.030%
2025-07-25	4.3200	4.3200	4.3200	4.3200	+15.200%	90	126	-94.213%
2025-07-21	3.6300	3.7700	3.6300	3.7500	-10.501%	10	130	-93.333%
2025-07-08	4.1900	4.1900	4.1900	4.1900	-3.456%	90	128	-94.033%
2025-07-07	4.4000	4.4000	4.3400	4.3400	-1.364%	10	38	-94.240%
2025-07-03	4.4000	4.4000	4.4000	4.4000	-10.569%	2	35	-94.318%
2025-06-30	4.9200	4.9200	4.9200	4.9200	-12.299%	1	35	-94.919%
2025-06-27	6.0300	6.0300	5.6100	5.6100	-11.374%	5	35	-95.544%
2025-06-24	6.3300	6.3300	6.3300	6.3300	-15.034%	1	30	-96.051%
2025-06-05	7.3500	7.4500	7.3500	7.4500	-1.325%	15	14	-96.644%
2025-06-02	7.5500	7.5500	7.5500	7.5500	-4.188%	1	14	-96.689%
2025-05-16	7.8800	7.8800	7.8800	7.8800	-15.269%	2	15	-96.827%
2025-04-03	9.5500	9.5500	9.3000	9.3000	+11.377%	2	14	-97.312%
2025-03-24	8.3500	8.3500	8.3500	8.3500	-8.443%	1	13	-97.006%
2025-03-12	9.1200	9.1200	9.1200	9.1200	-3.492%	1	13	-97.259%
2025-03-11	9.4500	9.4500	9.4500	9.4500	+5.000%	12	13	-97.354%
2025-03-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-97.222%

.dark-mode .JXgj3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXgj3D{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P15IREN Dec 18 2026 15.00 Put (IREN261218P00015000)option OPRA

IREN20261218P15
IREN Dec 18 2026 15.00 Put (IREN261218P00015000)
option OPRA