Dark

IREN20261218P20
IREN Dec 18 2026 20.00 Put (IREN261218P00020000)
option OPRA

EOD

Aug 20, 2026

0.74000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7500	0.7000	0.7400	0.000%	4	1,251	0.000%
2026-08-19	0.7500	0.7600	0.7200	0.7400	-5.128%	5	1,249	0.000%
2026-08-18	0.7200	0.7800	0.7200	0.7800	+27.869%	2	1,250	-5.128%
2026-08-17	0.7400	0.7400	0.6100	0.6100	-19.737%	23	1,250	+21.311%
2026-08-14	0.7500	0.7600	0.7500	0.7600	-1.299%	2	1,251	-2.632%
2026-08-13	0.7700	0.8200	0.7100	0.7700	-10.465%	46	1,252	-3.896%
2026-08-12	0.9700	1.0000	0.8600	0.8600	-22.523%	12	1,263	-13.953%
2026-08-11	1.2300	1.2300	1.1100	1.1100	-13.281%	30	1,260	-33.333%
2026-08-10	1.2500	1.2800	1.2500	1.2800	-8.571%	2	1,287	-42.188%
2026-08-07	1.5300	1.5300	1.4000	1.4000	-15.663%	21	1,285	-47.143%
2026-08-06	1.6700	1.6700	1.6000	1.6600	+4.403%	7	1,287	-55.422%
2026-08-05	1.6900	1.6900	1.5900	1.5900	-5.917%	73	1,282	-53.459%
2026-08-04	2.0000	2.0000	1.6900	1.6900	-2.874%	3	1,291	-56.213%
2026-08-03	2.1000	2.1000	1.7100	1.7400	-10.769%	70	1,291	-57.471%
2026-07-31	2.1900	2.2700	1.9500	1.9500	-11.364%	34	1,289	-62.051%
2026-07-30	2.7800	2.7800	2.1400	2.2000	-38.889%	60	1,288	-66.364%
2026-07-29	3.0800	3.7000	3.0800	3.6000	+26.316%	147	1,272	-79.444%
2026-07-28	2.9400	2.9400	2.7700	2.8500	+7.547%	11	1,151	-74.035%
2026-07-27	2.6600	2.6600	2.6200	2.6500	+6.855%	22	1,143	-72.075%
2026-07-24	2.4200	2.5000	2.2900	2.4800	+9.251%	58	1,137	-70.161%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+5.093%	11	1,138	-67.401%
2026-07-22	2.1900	2.2000	2.1600	2.1600	-4.846%	20	1,138	-65.741%
2026-07-21	2.3800	2.3800	2.2700	2.2700	-9.921%	14	1,125	-67.401%
2026-07-20	2.6000	2.6000	2.4500	2.5200	-21.250%	69	1,125	-70.635%
2026-07-17	3.0000	3.2000	2.9800	3.2000	+10.345%	39	1,183	-76.875%
2026-07-16	2.7000	2.9000	2.7000	2.9000	+28.889%	68	1,166	-74.483%
2026-07-15	2.3200	2.3200	2.2500	2.2500	-5.462%	138	1,165	-67.111%
2026-07-14	2.3500	2.5500	2.3500	2.3800	+3.030%	14	1,095	-68.908%
2026-07-13	2.1800	2.3100	2.0000	2.3100	+19.689%	3	1,093	-67.965%
2026-07-10	1.8000	2.1000	1.8000	1.9300	-6.763%	7	1,091	-61.658%
2026-07-09	2.0500	2.0700	2.0200	2.0700	-8.000%	4	1,094	-64.251%
2026-07-08	2.2600	2.2600	2.2500	2.2500	-0.881%	6	1,093	-67.111%
2026-07-07	2.2800	2.3800	2.2500	2.2700	+8.612%	21	1,088	-67.401%
2026-07-06	2.4100	2.4100	1.8900	2.0900	-16.400%	14	1,084	-64.593%
2026-07-02	1.9200	2.5200	1.9200	2.5000	+33.690%	39	1,068	-70.400%
2026-07-01	1.9000	2.0900	1.8700	1.8700	+8.092%	31	1,068	-60.428%
2026-06-30	1.7300	1.7300	1.7300	1.7300	+7.453%	3	1,040	-57.225%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-9.040%	3	1,040	-54.037%
2026-06-26	1.7400	1.7700	1.5800	1.7700	+22.917%	39	1,040	-58.192%
2026-06-24	1.4600	1.4700	1.4300	1.4400	+16.129%	20	1,035	-48.611%
2026-06-22	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,027	-40.323%
2026-06-18	0.9800	1.2000	0.9800	1.2000	+0.840%	15	1,031	-38.333%
2026-06-17	1.1200	1.1900	1.1200	1.1900	-1.653%	6	1,031	-37.815%
2026-06-15	1.2300	1.3000	1.2100	1.2100	-14.184%	15	1,031	-38.843%
2026-06-12	1.4500	1.4500	1.4100	1.4100	-11.875%	2	1,034	-47.518%
2026-06-11	1.7700	1.7700	1.6000	1.6000	+5.263%	21	1,034	-53.750%
2026-06-10	1.5200	1.5200	1.5200	1.5200	-3.185%	2	1,034	-51.316%
2026-06-09	1.5000	1.6000	1.5000	1.5700	+4.667%	30	1,032	-52.866%
2026-06-08	1.5700	1.5700	1.5000	1.5000	-12.281%	2	1,024	-50.667%
2026-06-05	1.4700	1.7100	1.4700	1.7100	+34.646%	11	1,025	-56.725%
2026-06-04	1.2700	1.2700	1.2700	1.2700	+5.833%	1	1,015	-41.732%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+3.448%	11	1,014	-38.333%
2026-06-02	1.2000	1.2900	1.1200	1.1600	-6.452%	34	1,005	-36.207%
2026-05-28	1.2300	1.2400	1.0400	1.2400	+8.772%	26	1,007	-40.323%
2026-05-27	1.2100	1.3400	1.1400	1.1400	-8.800%	3	1,003	-35.088%
2026-05-26	1.2000	1.2600	1.1600	1.2500	-6.015%	89	1,003	-40.800%
2026-05-22	1.3300	1.3300	1.3300	1.3300	-2.206%	1	1,044	-44.361%
2026-05-21	1.3600	1.3600	1.3400	1.3600	-15.528%	45	1,044	-45.588%
2026-05-20	1.6100	1.6400	1.6100	1.6100	-8.000%	17	1,044	-54.037%
2026-05-19	1.7100	1.7500	1.7100	1.7500	+12.179%	55	998	-57.714%
2026-05-18	1.6000	1.6000	1.5600	1.5600	+9.859%	3	998	-52.564%
2026-05-15	1.3700	1.4200	1.3700	1.4200	-11.801%	2	998	-47.887%
2026-05-14	1.3200	1.6100	1.0500	1.6100	+7.333%	48	995	-54.037%
2026-05-13	1.3900	1.5100	1.3900	1.5000	+10.294%	7	957	-50.667%
2026-05-12	1.5500	1.5500	1.3600	1.3600	-1.449%	2	957	-45.588%
2026-05-11	1.5500	1.5500	1.1900	1.3800	+6.154%	3	957	-46.377%
2026-05-08	1.1800	1.4800	1.1800	1.3000	-8.451%	19	956	-43.077%
2026-05-07	1.2500	1.4500	1.2500	1.4200	+25.664%	12	960	-47.887%
2026-05-06	1.4000	1.4200	1.0500	1.1300	-22.069%	32	960	-34.513%
2026-05-05	1.5200	1.6000	1.4000	1.4500	-11.585%	33	947	-48.966%
2026-05-04	1.8100	1.8200	1.6400	1.6400	-15.026%	85	977	-54.878%
2026-05-01	1.9000	1.9300	1.9000	1.9300	-8.962%	3	987	-61.658%
2026-04-30	2.0900	2.1200	2.0900	2.1200	+1.435%	2	987	-65.094%
2026-04-29	1.8700	2.1900	1.8700	2.0900	-0.476%	16	985	-64.593%
2026-04-28	2.0700	2.2700	1.9800	2.1000	+10.526%	11	975	-64.762%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+9.195%	20	966	-61.053%
2026-04-24	1.7100	1.7400	1.6800	1.7400	-1.136%	34	966	-57.471%
2026-04-23	1.7900	1.7900	1.7000	1.7600	-6.383%	15	962	-57.955%
2026-04-22	1.8600	1.8800	1.8600	1.8800	+4.444%	5	962	-60.638%
2026-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	963	-58.889%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-10.000%	4	963	-58.889%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+2.564%	48	967	-63.000%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-1.015%	106	991	-62.051%
2026-04-14	1.9700	1.9700	1.9700	1.9700	-14.719%	1	885	-62.437%
2026-04-13	2.4300	2.4500	2.3100	2.3100	-6.098%	31	886	-67.965%
2026-04-10	2.5800	2.5800	2.4600	2.4600	-14.286%	2	892	-69.919%
2026-04-09	2.8700	2.8700	2.8700	2.8700	+27.556%	1	894	-74.216%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-29.688%	2	894	-67.111%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-1.538%	2	896	-76.875%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.515%	10	894	-77.231%
2026-04-02	3.3500	3.3500	3.3000	3.3000	-1.493%	12	896	-77.576%
2026-04-01	3.2500	3.3500	3.2000	3.3500	-9.459%	20	896	-77.910%
2026-03-31	3.5000	3.7500	3.5000	3.7000	-1.333%	37	897	-80.000%
2026-03-30	3.3000	3.9000	3.3000	3.7500	+15.385%	19	885	-80.267%
2026-03-27	3.1000	3.2500	3.1000	3.2500	+9.428%	32	886	-77.231%
2026-03-26	3.0000	3.0000	2.9700	2.9700	0.000%	3	884	-75.084%
2026-03-20	2.9700	2.9700	2.9700	2.9700	+8.000%	1	884	-75.084%
2026-03-18	2.7500	2.7500	2.7500	2.7500	0.000%	25	885	-73.091%
2026-03-17	2.7500	2.7500	2.7500	2.7500	+1.476%	1	885	-73.091%
2026-03-16	2.5000	2.8400	2.5000	2.7100	-10.561%	41	884	-72.694%
2026-03-12	3.4300	3.4300	3.0300	3.0300	-3.503%	3	874	-75.578%
2026-03-11	3.2300	3.2300	3.0500	3.1400	-3.086%	3	876	-76.433%
2026-03-05	3.2500	3.3100	3.2300	3.2400	+2.857%	26	876	-77.160%
2026-03-04	3.2000	3.2000	3.1500	3.1500	-5.970%	3	872	-76.508%
2026-03-03	3.3500	3.3500	3.3500	3.3500	-1.471%	10	869	-77.910%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	859	-78.235%
2026-02-20	3.4300	3.5000	2.8600	3.5000	+0.575%	61	859	-78.857%
2026-02-17	3.4800	3.4800	3.4800	3.4800	+2.053%	1	856	-78.736%
2026-02-13	3.2400	3.5600	3.2400	3.4100	-3.944%	10	856	-78.299%
2026-02-11	3.5000	3.5500	3.5000	3.5500	+9.568%	2	856	-79.155%
2026-02-09	3.2700	3.2700	3.2400	3.2400	-8.732%	21	855	-77.160%
2026-02-06	3.6400	3.6400	3.5100	3.5500	-11.250%	31	854	-79.155%
2026-02-05	3.7000	4.0000	3.5000	4.0000	+10.497%	29	853	-81.500%
2026-02-04	3.4000	3.6200	3.4000	3.6200	+35.581%	8	838	-79.558%
2026-02-03	2.6700	2.6700	2.6700	2.6700	+1.908%	1	838	-72.285%
2026-02-02	2.6200	2.6200	2.6200	2.6200	+9.167%	10	837	-71.756%
2026-01-30	2.4000	2.4000	2.4000	2.4000	+3.896%	2	827	-69.167%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+2.667%	2	829	-67.965%
2026-01-28	2.1700	2.5400	2.1700	2.2500	-3.846%	16	829	-67.111%
2026-01-27	2.4000	2.4000	2.3400	2.3400	-13.333%	5	821	-68.376%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+10.204%	2	819	-72.593%
2026-01-23	2.5100	2.5200	2.3900	2.4500	-2.000%	5	817	-69.796%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-7.407%	1	819	-70.400%
2026-01-21	2.7000	2.7000	2.6300	2.7000	+17.391%	7	818	-72.593%
2026-01-20	2.4700	2.4700	2.3000	2.3000	-2.542%	4	811	-67.826%
2026-01-16	2.4000	2.4000	2.2600	2.3600	-6.349%	62	758	-68.644%
2026-01-15	2.5200	2.5200	2.5200	2.5200	-0.787%	1	758	-70.635%
2026-01-14	2.6100	2.6100	2.5400	2.5400	-3.422%	72	758	-70.866%
2026-01-13	2.6300	2.6300	2.6300	2.6300	-1.128%	1	758	-71.863%
2026-01-12	2.8900	2.9500	2.6600	2.6600	-6.667%	12	757	-72.180%
2026-01-09	2.8500	2.8500	2.8500	2.8500	-1.724%	1	749	-74.035%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-1.361%	1	748	-74.483%
2026-01-07	2.9400	2.9400	2.9400	2.9400	-3.607%	1	748	-74.830%
2026-01-06	3.0700	3.0700	3.0500	3.0500	+10.108%	21	747	-75.738%
2026-01-05	2.7500	2.7700	2.7500	2.7700	-13.707%	155	826	-73.285%
2026-01-02	3.2100	3.2100	3.2100	3.2100	-6.414%	2	826	-76.947%
2025-12-31	3.5500	3.5500	3.4300	3.4300	-3.652%	127	707	-78.426%
2025-12-30	3.5900	3.5900	3.5600	3.5600	-2.466%	3	707	-79.213%
2025-12-29	3.6700	3.6900	3.6500	3.6500	+3.399%	4	706	-79.726%
2025-12-26	3.4000	3.5300	3.4000	3.5300	-1.944%	2	706	-79.037%
2025-12-24	3.5300	3.6000	3.5300	3.6000	-4.000%	25	689	-79.444%
2025-12-22	3.7000	3.7500	3.7000	3.7500	-5.303%	2	689	-80.267%
2025-12-19	3.9600	3.9600	3.9600	3.9600	-12.000%	10	689	-81.313%
2025-12-18	4.3000	4.5000	4.3000	4.5000	-1.316%	12	689	-83.556%
2025-12-17	4.8000	4.8000	3.8500	4.5600	+7.294%	229	689	-83.772%
2025-12-16	4.8500	4.8500	4.2500	4.2500	-5.556%	25	546	-82.588%
2025-12-15	4.5500	4.6500	4.4500	4.5000	+8.959%	71	521	-83.556%
2025-12-12	4.1300	4.1300	4.1300	4.1300	+8.971%	2	514	-82.082%
2025-12-11	3.8000	3.8000	3.7900	3.7900	+12.130%	6	512	-80.475%
2025-12-09	3.3800	3.3800	3.3800	3.3800	-20.471%	2	511	-78.107%
2025-12-03	4.6200	4.6200	4.2500	4.2500	-3.409%	3	513	-82.588%
2025-12-02	4.4000	4.4000	4.4000	4.4000	+2.326%	5	510	-83.182%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+4.878%	2	515	-82.791%
2025-11-28	4.0500	4.1000	4.0500	4.1000	-0.243%	4	517	-81.951%
2025-11-26	4.1600	4.1600	4.1100	4.1100	-4.196%	2	511	-81.995%
2025-11-25	4.5000	4.5000	4.2900	4.2900	+0.704%	26	511	-82.751%
2025-11-24	4.4500	4.4500	4.2600	4.2600	-1.160%	5	510	-82.629%
2025-11-20	4.3100	4.3100	4.3100	4.3100	-4.435%	5	507	-82.831%
2025-11-19	4.4500	4.5100	4.4500	4.5100	+0.222%	4	512	-83.592%
2025-11-17	4.5800	4.5800	4.5000	4.5000	+0.223%	2	510	-83.556%
2025-11-14	4.4900	4.4900	4.4900	4.4900	+27.557%	1	508	-83.519%
2025-11-11	3.9000	3.9000	3.5200	3.5200	+0.860%	2	508	-78.977%
2025-11-03	3.4900	3.4900	3.4900	3.4900	-5.676%	1	508	-78.797%
2025-10-31	3.6500	3.7000	3.6500	3.7000	-7.500%	20	508	-80.000%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-8.046%	3	488	-81.500%
2025-10-22	4.2200	4.3500	4.2200	4.3500	+6.098%	2	489	-82.989%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+34.426%	2	490	-81.951%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-14.085%	5	490	-75.738%
2025-10-10	3.6800	3.6800	3.5500	3.5500	-7.792%	2	485	-79.155%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+8.451%	2	485	-80.779%
2025-10-08	3.5500	3.5500	3.5500	3.5500	-14.458%	1	485	-79.155%
2025-10-07	4.1500	4.1500	4.1500	4.1500	-1.659%	5	479	-82.169%
2025-10-06	4.2500	4.2500	4.2200	4.2200	-4.308%	13	479	-82.464%
2025-10-03	4.5500	4.5500	4.4100	4.4100	-6.369%	7	479	-83.220%
2025-09-30	4.7100	4.7100	4.7100	4.7100	-1.875%	1	474	-84.289%
2025-09-29	4.8400	4.8500	4.8000	4.8000	-2.834%	12	474	-84.583%
2025-09-26	5.0000	5.1800	4.9400	4.9400	+11.011%	125	466	-85.020%
2025-09-25	4.4500	4.4500	4.4500	4.4500	+2.299%	3	355	-83.371%
2025-09-22	4.3500	4.3500	4.3500	4.3500	+8.750%	10	355	-82.989%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-7.834%	1	355	-81.500%
2025-09-17	4.3400	4.3400	4.3400	4.3400	+4.578%	1	354	-82.949%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-10.944%	4	354	-82.169%
2025-09-10	4.6800	4.6800	4.6600	4.6600	-16.786%	3	354	-84.120%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+8.949%	25	356	-86.786%
2025-09-04	5.1400	5.1400	5.1400	5.1400	+0.784%	5	331	-85.603%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-11.304%	300	326	-85.490%
2025-08-29	5.7500	5.7500	5.7500	5.7500	-11.538%	3	329	-87.130%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+3.175%	1	329	-88.615%
2025-08-26	6.1500	6.3000	6.1500	6.3000	-19.231%	11	329	-88.254%
2025-08-20	7.8000	7.8000	7.8000	7.8000	+8.333%	5	318	-90.513%
2025-08-18	7.1500	7.4000	7.1500	7.2000	+2.128%	73	313	-89.722%
2025-07-25	7.0500	7.0500	7.0500	7.0500	+3.676%	300	303	-89.504%
2025-07-21	6.8000	6.8000	6.8000	6.8000	-41.631%	25	33	-89.118%
2025-06-05	11.6000	11.6500	11.6000	11.6500	-9.479%	8	8	-93.648%
2025-03-24	12.8700	12.8700	12.8700	12.8700	-3.087%	1	1	-94.250%
2024-08-06	13.2800	13.2800	13.2800	13.2800	0.000%	1	1	-94.428%

.dark-mode .yKvzH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKvzH0{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P20IREN Dec 18 2026 20.00 Put (IREN261218P00020000)option OPRA

IREN20261218P20
IREN Dec 18 2026 20.00 Put (IREN261218P00020000)
option OPRA