Dark

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

EOD

Jul 1, 2026

1.87+8.092%(+0.14)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	2.0900	1.8700	1.8700	+8.092%	31	1,068	0.000%
2026-06-30	1.7300	1.7300	1.7300	1.7300	+7.453%	3	1,040	+8.092%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-9.040%	3	1,040	+16.149%
2026-06-26	1.7400	1.7700	1.5800	1.7700	+22.917%	39	1,040	+5.650%
2026-06-24	1.4600	1.4700	1.4300	1.4400	+16.129%	20	1,035	+29.861%
2026-06-22	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,027	+50.806%
2026-06-18	0.9800	1.2000	0.9800	1.2000	+0.840%	15	1,031	+55.833%
2026-06-17	1.1200	1.1900	1.1200	1.1900	-1.653%	6	1,031	+57.143%
2026-06-15	1.2300	1.3000	1.2100	1.2100	-14.184%	15	1,031	+54.545%
2026-06-12	1.4500	1.4500	1.4100	1.4100	-11.875%	2	1,034	+32.624%
2026-06-11	1.7700	1.7700	1.6000	1.6000	+5.263%	21	1,034	+16.875%
2026-06-10	1.5200	1.5200	1.5200	1.5200	-3.185%	2	1,034	+23.026%
2026-06-09	1.5000	1.6000	1.5000	1.5700	+4.667%	30	1,032	+19.108%
2026-06-08	1.5700	1.5700	1.5000	1.5000	-12.281%	2	1,024	+24.667%
2026-06-05	1.4700	1.7100	1.4700	1.7100	+34.646%	11	1,025	+9.357%
2026-06-04	1.2700	1.2700	1.2700	1.2700	+5.833%	1	1,015	+47.244%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+3.448%	11	1,014	+55.833%
2026-06-02	1.2000	1.2900	1.1200	1.1600	-6.452%	34	1,005	+61.207%
2026-05-28	1.2300	1.2400	1.0400	1.2400	+8.772%	26	1,007	+50.806%
2026-05-27	1.2100	1.3400	1.1400	1.1400	-8.800%	3	1,003	+64.035%
2026-05-26	1.2000	1.2600	1.1600	1.2500	-6.015%	89	1,003	+49.600%
2026-05-22	1.3300	1.3300	1.3300	1.3300	-2.206%	1	1,044	+40.602%
2026-05-21	1.3600	1.3600	1.3400	1.3600	-15.528%	45	1,044	+37.500%
2026-05-20	1.6100	1.6400	1.6100	1.6100	-8.000%	17	1,044	+16.149%
2026-05-19	1.7100	1.7500	1.7100	1.7500	+12.179%	55	998	+6.857%
2026-05-18	1.6000	1.6000	1.5600	1.5600	+9.859%	3	998	+19.872%
2026-05-15	1.3700	1.4200	1.3700	1.4200	-11.801%	2	998	+31.690%
2026-05-14	1.3200	1.6100	1.0500	1.6100	+7.333%	48	995	+16.149%
2026-05-13	1.3900	1.5100	1.3900	1.5000	+10.294%	7	957	+24.667%
2026-05-12	1.5500	1.5500	1.3600	1.3600	-1.449%	2	957	+37.500%
2026-05-11	1.5500	1.5500	1.1900	1.3800	+6.154%	3	957	+35.507%
2026-05-08	1.1800	1.4800	1.1800	1.3000	-8.451%	19	956	+43.846%
2026-05-07	1.2500	1.4500	1.2500	1.4200	+25.664%	12	960	+31.690%
2026-05-06	1.4000	1.4200	1.0500	1.1300	-22.069%	32	960	+65.487%
2026-05-05	1.5200	1.6000	1.4000	1.4500	-11.585%	33	947	+28.966%
2026-05-04	1.8100	1.8200	1.6400	1.6400	-15.026%	85	977	+14.024%
2026-05-01	1.9000	1.9300	1.9000	1.9300	-8.962%	3	987	-3.109%
2026-04-30	2.0900	2.1200	2.0900	2.1200	+1.435%	2	987	-11.792%
2026-04-29	1.8700	2.1900	1.8700	2.0900	-0.476%	16	985	-10.526%
2026-04-28	2.0700	2.2700	1.9800	2.1000	+10.526%	11	975	-10.952%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+9.195%	20	966	-1.579%
2026-04-24	1.7100	1.7400	1.6800	1.7400	-1.136%	34	966	+7.471%
2026-04-23	1.7900	1.7900	1.7000	1.7600	-6.383%	15	962	+6.250%
2026-04-22	1.8600	1.8800	1.8600	1.8800	+4.444%	5	962	-0.532%
2026-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	963	+3.889%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-10.000%	4	963	+3.889%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+2.564%	48	967	-6.500%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-1.015%	106	991	-4.103%
2026-04-14	1.9700	1.9700	1.9700	1.9700	-14.719%	1	885	-5.076%
2026-04-13	2.4300	2.4500	2.3100	2.3100	-6.098%	31	886	-19.048%
2026-04-10	2.5800	2.5800	2.4600	2.4600	-14.286%	2	892	-23.984%
2026-04-09	2.8700	2.8700	2.8700	2.8700	+27.556%	1	894	-34.843%
2026-04-08	2.2500	2.2500	2.2500	2.2500	-29.688%	2	894	-16.889%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-1.538%	2	896	-41.563%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-1.515%	10	894	-42.462%
2026-04-02	3.3500	3.3500	3.3000	3.3000	-1.493%	12	896	-43.333%
2026-04-01	3.2500	3.3500	3.2000	3.3500	-9.459%	20	896	-44.179%
2026-03-31	3.5000	3.7500	3.5000	3.7000	-1.333%	37	897	-49.459%
2026-03-30	3.3000	3.9000	3.3000	3.7500	+15.385%	19	885	-50.133%
2026-03-27	3.1000	3.2500	3.1000	3.2500	+9.428%	32	886	-42.462%
2026-03-26	3.0000	3.0000	2.9700	2.9700	0.000%	3	884	-37.037%
2026-03-20	2.9700	2.9700	2.9700	2.9700	+8.000%	1	884	-37.037%
2026-03-18	2.7500	2.7500	2.7500	2.7500	0.000%	25	885	-32.000%
2026-03-17	2.7500	2.7500	2.7500	2.7500	+1.476%	1	885	-32.000%
2026-03-16	2.5000	2.8400	2.5000	2.7100	-10.561%	41	884	-30.996%
2026-03-12	3.4300	3.4300	3.0300	3.0300	-3.503%	3	874	-38.284%
2026-03-11	3.2300	3.2300	3.0500	3.1400	-3.086%	3	876	-40.446%
2026-03-05	3.2500	3.3100	3.2300	3.2400	+2.857%	26	876	-42.284%
2026-03-04	3.2000	3.2000	3.1500	3.1500	-5.970%	3	872	-40.635%
2026-03-03	3.3500	3.3500	3.3500	3.3500	-1.471%	10	869	-44.179%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-2.857%	1	859	-45.000%
2026-02-20	3.4300	3.5000	2.8600	3.5000	+0.575%	61	859	-46.571%
2026-02-17	3.4800	3.4800	3.4800	3.4800	+2.053%	1	856	-46.264%
2026-02-13	3.2400	3.5600	3.2400	3.4100	-3.944%	10	856	-45.161%
2026-02-11	3.5000	3.5500	3.5000	3.5500	+9.568%	2	856	-47.324%
2026-02-09	3.2700	3.2700	3.2400	3.2400	-8.732%	21	855	-42.284%
2026-02-06	3.6400	3.6400	3.5100	3.5500	-11.250%	31	854	-47.324%
2026-02-05	3.7000	4.0000	3.5000	4.0000	+10.497%	29	853	-53.250%
2026-02-04	3.4000	3.6200	3.4000	3.6200	+35.581%	8	838	-48.343%
2026-02-03	2.6700	2.6700	2.6700	2.6700	+1.908%	1	838	-29.963%
2026-02-02	2.6200	2.6200	2.6200	2.6200	+9.167%	10	837	-28.626%
2026-01-30	2.4000	2.4000	2.4000	2.4000	+3.896%	2	827	-22.083%
2026-01-29	2.3100	2.3100	2.3100	2.3100	+2.667%	2	829	-19.048%
2026-01-28	2.1700	2.5400	2.1700	2.2500	-3.846%	16	829	-16.889%
2026-01-27	2.4000	2.4000	2.3400	2.3400	-13.333%	5	821	-20.085%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+10.204%	2	819	-30.741%
2026-01-23	2.5100	2.5200	2.3900	2.4500	-2.000%	5	817	-23.673%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-7.407%	1	819	-25.200%
2026-01-21	2.7000	2.7000	2.6300	2.7000	+17.391%	7	818	-30.741%
2026-01-20	2.4700	2.4700	2.3000	2.3000	-2.542%	4	811	-18.696%
2026-01-16	2.4000	2.4000	2.2600	2.3600	-6.349%	62	758	-20.763%
2026-01-15	2.5200	2.5200	2.5200	2.5200	-0.787%	1	758	-25.794%
2026-01-14	2.6100	2.6100	2.5400	2.5400	-3.422%	72	758	-26.378%
2026-01-13	2.6300	2.6300	2.6300	2.6300	-1.128%	1	758	-28.897%
2026-01-12	2.8900	2.9500	2.6600	2.6600	-6.667%	12	757	-29.699%
2026-01-09	2.8500	2.8500	2.8500	2.8500	-1.724%	1	749	-34.386%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-1.361%	1	748	-35.517%
2026-01-07	2.9400	2.9400	2.9400	2.9400	-3.607%	1	748	-36.395%
2026-01-06	3.0700	3.0700	3.0500	3.0500	+10.108%	21	747	-38.689%
2026-01-05	2.7500	2.7700	2.7500	2.7700	-13.707%	155	826	-32.491%
2026-01-02	3.2100	3.2100	3.2100	3.2100	-6.414%	2	826	-41.745%
2025-12-31	3.5500	3.5500	3.4300	3.4300	-3.652%	127	707	-45.481%
2025-12-30	3.5900	3.5900	3.5600	3.5600	-2.466%	3	707	-47.472%
2025-12-29	3.6700	3.6900	3.6500	3.6500	+3.399%	4	706	-48.767%
2025-12-26	3.4000	3.5300	3.4000	3.5300	-1.944%	2	706	-47.025%
2025-12-24	3.5300	3.6000	3.5300	3.6000	-4.000%	25	689	-48.056%
2025-12-22	3.7000	3.7500	3.7000	3.7500	-5.303%	2	689	-50.133%
2025-12-19	3.9600	3.9600	3.9600	3.9600	-12.000%	10	689	-52.778%
2025-12-18	4.3000	4.5000	4.3000	4.5000	-1.316%	12	689	-58.444%
2025-12-17	4.8000	4.8000	3.8500	4.5600	+7.294%	229	689	-58.991%
2025-12-16	4.8500	4.8500	4.2500	4.2500	-5.556%	25	546	-56.000%
2025-12-15	4.5500	4.6500	4.4500	4.5000	+8.959%	71	521	-58.444%
2025-12-12	4.1300	4.1300	4.1300	4.1300	+8.971%	2	514	-54.722%
2025-12-11	3.8000	3.8000	3.7900	3.7900	+12.130%	6	512	-50.660%
2025-12-09	3.3800	3.3800	3.3800	3.3800	-20.471%	2	511	-44.675%
2025-12-03	4.6200	4.6200	4.2500	4.2500	-3.409%	3	513	-56.000%
2025-12-02	4.4000	4.4000	4.4000	4.4000	+2.326%	5	510	-57.500%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+4.878%	2	515	-56.512%
2025-11-28	4.0500	4.1000	4.0500	4.1000	-0.243%	4	517	-54.390%
2025-11-26	4.1600	4.1600	4.1100	4.1100	-4.196%	2	511	-54.501%
2025-11-25	4.5000	4.5000	4.2900	4.2900	+0.704%	26	511	-56.410%
2025-11-24	4.4500	4.4500	4.2600	4.2600	-1.160%	5	510	-56.103%
2025-11-20	4.3100	4.3100	4.3100	4.3100	-4.435%	5	507	-56.613%
2025-11-19	4.4500	4.5100	4.4500	4.5100	+0.222%	4	512	-58.537%
2025-11-17	4.5800	4.5800	4.5000	4.5000	+0.223%	2	510	-58.444%
2025-11-14	4.4900	4.4900	4.4900	4.4900	+27.557%	1	508	-58.352%
2025-11-11	3.9000	3.9000	3.5200	3.5200	+0.860%	2	508	-46.875%
2025-11-03	3.4900	3.4900	3.4900	3.4900	-5.676%	1	508	-46.418%
2025-10-31	3.6500	3.7000	3.6500	3.7000	-7.500%	20	508	-49.459%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-8.046%	3	488	-53.250%
2025-10-22	4.2200	4.3500	4.2200	4.3500	+6.098%	2	489	-57.011%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+34.426%	2	490	-54.390%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-14.085%	5	490	-38.689%
2025-10-10	3.6800	3.6800	3.5500	3.5500	-7.792%	2	485	-47.324%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+8.451%	2	485	-51.429%
2025-10-08	3.5500	3.5500	3.5500	3.5500	-14.458%	1	485	-47.324%
2025-10-07	4.1500	4.1500	4.1500	4.1500	-1.659%	5	479	-54.940%
2025-10-06	4.2500	4.2500	4.2200	4.2200	-4.308%	13	479	-55.687%
2025-10-03	4.5500	4.5500	4.4100	4.4100	-6.369%	7	479	-57.596%
2025-09-30	4.7100	4.7100	4.7100	4.7100	-1.875%	1	474	-60.297%
2025-09-29	4.8400	4.8500	4.8000	4.8000	-2.834%	12	474	-61.042%
2025-09-26	5.0000	5.1800	4.9400	4.9400	+11.011%	125	466	-62.146%
2025-09-25	4.4500	4.4500	4.4500	4.4500	+2.299%	3	355	-57.978%
2025-09-22	4.3500	4.3500	4.3500	4.3500	+8.750%	10	355	-57.011%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-7.834%	1	355	-53.250%
2025-09-17	4.3400	4.3400	4.3400	4.3400	+4.578%	1	354	-56.912%
2025-09-16	4.1500	4.1500	4.1500	4.1500	-10.944%	4	354	-54.940%
2025-09-10	4.6800	4.6800	4.6600	4.6600	-16.786%	3	354	-59.871%
2025-09-05	5.6000	5.6000	5.6000	5.6000	+8.949%	25	356	-66.607%
2025-09-04	5.1400	5.1400	5.1400	5.1400	+0.784%	5	331	-63.619%
2025-09-03	5.1000	5.1000	5.1000	5.1000	-11.304%	300	326	-63.333%
2025-08-29	5.7500	5.7500	5.7500	5.7500	-11.538%	3	329	-67.478%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+3.175%	1	329	-71.231%
2025-08-26	6.1500	6.3000	6.1500	6.3000	-19.231%	11	329	-70.317%
2025-08-20	7.8000	7.8000	7.8000	7.8000	+8.333%	5	318	-76.026%
2025-08-18	7.1500	7.4000	7.1500	7.2000	+2.128%	73	313	-74.028%
2025-07-25	7.0500	7.0500	7.0500	7.0500	+3.676%	300	303	-73.475%
2025-07-21	6.8000	6.8000	6.8000	6.8000	-41.631%	25	33	-72.500%
2025-06-05	11.6000	11.6500	11.6000	11.6500	-9.479%	8	8	-83.948%
2025-03-24	12.8700	12.8700	12.8700	12.8700	-3.087%	1	1	-85.470%
2024-08-06	13.2800	13.2800	13.2800	13.2800	0.000%	1	1	-85.919%

.dark-mode .c29fjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c29fjW{ 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