Dark

IREN20261218P22
IREN Dec 18 2026 22.00 Put (IREN261218P00022000)
option OPRA

EOD

Aug 20, 2026

1.01-2.885%(-0.03)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.1300	1.0100	1.0100	-2.885%	29	1,454	0.000%
2026-08-19	1.0200	1.0400	1.0200	1.0400	+11.828%	2	1,453	-2.885%
2026-08-17	1.0000	1.0100	0.9300	0.9300	-11.429%	43	1,452	+8.602%
2026-08-14	1.1700	1.1700	1.0500	1.0500	+9.375%	16	1,455	-3.810%
2026-08-13	0.9600	0.9600	0.9600	0.9600	-23.810%	1	1,458	+5.208%
2026-08-12	1.3900	1.3900	1.2100	1.2600	-16.000%	8	1,459	-19.841%
2026-08-11	1.5500	1.5500	1.5000	1.5000	-12.281%	11	1,460	-32.667%
2026-08-10	1.6800	1.7500	1.6800	1.7100	-10.000%	109	1,471	-40.936%
2026-08-07	2.1200	2.1200	1.9000	1.9000	-10.377%	3	1,371	-46.842%
2026-08-06	2.2400	2.2400	2.0900	2.1200	+1.435%	6	1,371	-52.358%
2026-08-05	2.1000	2.1000	2.0900	2.0900	-5.000%	2	1,371	-51.675%
2026-08-04	2.1200	2.2000	2.1200	2.2000	-6.383%	4	1,372	-54.091%
2026-08-03	2.4300	2.5000	2.3400	2.3500	-7.843%	19	1,373	-57.021%
2026-07-31	2.5800	2.7700	2.5500	2.5500	-1.923%	12	1,372	-60.392%
2026-07-30	3.0000	3.0000	2.6000	2.6000	-43.478%	73	1,369	-61.154%
2026-07-29	4.0700	4.6000	4.0700	4.6000	+26.027%	36	1,330	-78.043%
2026-07-28	3.6500	3.6500	3.6500	3.6500	+11.963%	3	1,324	-72.329%
2026-07-27	3.2600	3.2600	3.2600	3.2600	+10.135%	20	1,321	-69.018%
2026-07-24	2.9400	2.9700	2.9100	2.9600	+0.339%	40	1,309	-65.878%
2026-07-23	2.9500	2.9500	2.9500	2.9500	+6.115%	30	1,311	-65.763%
2026-07-22	2.6500	2.7800	2.6500	2.7800	-6.711%	7	1,326	-63.669%
2026-07-21	2.9900	3.0000	2.9300	2.9800	-6.289%	26	1,321	-66.107%
2026-07-20	3.2500	3.3500	3.0000	3.1800	-16.316%	31	1,302	-68.239%
2026-07-17	4.0000	4.0000	3.7500	3.8000	+7.955%	30	1,300	-73.421%
2026-07-16	3.2800	3.6000	3.2800	3.5200	+17.333%	59	1,302	-71.307%
2026-07-15	2.9000	3.0000	2.9000	3.0000	-2.597%	10	1,302	-66.333%
2026-07-14	3.0000	3.0800	3.0000	3.0800	+14.498%	14	1,292	-67.208%
2026-07-13	2.6900	2.6900	2.6900	2.6900	+0.749%	1	1,297	-62.454%
2026-07-10	2.5200	2.6700	2.5200	2.6700	-7.292%	6	1,297	-62.172%
2026-07-07	2.8000	2.8800	2.8000	2.8800	+14.741%	35	1,296	-64.931%
2026-07-06	2.4500	2.5100	2.4500	2.5100	-20.317%	20	1,266	-59.761%
2026-07-02	2.4200	3.1900	2.4200	3.1500	+40.000%	263	1,111	-67.937%
2026-07-01	2.5000	2.5000	2.2500	2.2500	+2.273%	31	1,111	-55.111%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-2.222%	6	1,101	-54.091%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+1.351%	70	1,095	-55.111%
2026-06-26	2.2100	2.2200	2.2100	2.2200	+12.121%	4	1,102	-54.505%
2026-06-25	2.0300	2.0500	1.9800	1.9800	+5.882%	57	1,098	-48.990%
2026-06-24	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,043	-45.989%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+6.452%	56	1,043	-38.788%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-23.267%	2	1,045	-34.839%
2026-06-11	2.3500	2.3500	2.0000	2.0200	+4.124%	427	1,045	-50.000%
2026-06-10	1.9400	1.9400	1.9400	1.9400	-2.513%	44	733	-47.938%
2026-06-09	1.8900	1.9900	1.8900	1.9900	+11.798%	24	732	-49.246%
2026-06-08	1.7000	1.8000	1.7000	1.7800	-20.889%	27	726	-43.258%
2026-06-05	1.9100	2.2500	1.9100	2.2500	+33.136%	9	702	-55.111%
2026-06-04	1.6600	1.6900	1.6600	1.6900	+11.921%	2	699	-40.237%
2026-06-03	1.4000	1.5100	1.4000	1.5100	-1.948%	26	699	-33.113%
2026-06-02	1.5100	1.5400	1.4600	1.5400	+2.667%	13	700	-34.416%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-12.791%	25	698	-32.667%
2026-05-29	1.7000	1.7200	1.7000	1.7200	+2.994%	125	698	-41.279%
2026-05-27	1.6800	1.6800	1.6700	1.6700	+1.212%	10	698	-39.521%
2026-05-26	1.5800	1.6500	1.5200	1.6500	-4.624%	79	698	-38.788%
2026-05-22	1.7300	1.7300	1.7300	1.7300	-1.143%	40	707	-41.618%
2026-05-21	1.7500	1.7500	1.6300	1.7500	-9.326%	63	727	-42.286%
2026-05-20	2.0700	2.0700	1.9200	1.9300	-11.872%	58	727	-47.668%
2026-05-19	2.2000	2.2000	2.1900	2.1900	+8.416%	60	697	-53.881%
2026-05-18	2.0200	2.0200	2.0200	2.0200	+10.989%	10	697	-50.000%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+15.924%	1	697	-44.505%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-8.721%	1	688	-35.669%
2026-05-13	1.7200	1.7200	1.7200	1.7200	+1.775%	1	687	-41.279%
2026-05-11	1.6500	1.6900	1.6500	1.6900	+4.321%	2	687	-40.237%
2026-05-08	1.5000	1.7000	1.5000	1.6200	-14.737%	29	688	-37.654%
2026-05-07	1.5900	1.9100	1.4500	1.9000	+35.714%	9	662	-46.842%
2026-05-06	1.6000	1.6000	1.3700	1.4000	-22.652%	5	657	-27.857%
2026-05-05	1.8500	1.8500	1.8100	1.8100	-12.136%	5	661	-44.199%
2026-05-04	2.0600	2.0600	2.0600	2.0600	-28.472%	10	663	-50.971%
2026-04-30	2.8800	2.8800	2.8800	2.8800	+2.857%	3	663	-64.931%
2026-04-29	2.8300	2.8300	2.8000	2.8000	0.000%	2	660	-63.929%
2026-04-28	2.7700	2.8000	2.6500	2.8000	+19.149%	34	659	-63.929%
2026-04-27	2.2700	2.4300	2.2700	2.3500	+6.335%	23	647	-57.021%
2026-04-24	2.1200	2.2100	2.1000	2.2100	-7.143%	7	647	-54.299%
2026-04-21	2.3800	2.3800	2.3800	2.3800	+2.586%	2	644	-57.563%
2026-04-17	2.2000	2.3200	2.2000	2.3200	-15.636%	3	644	-56.466%
2026-04-14	2.7500	2.7500	2.7500	2.7500	-2.135%	10	646	-63.273%
2026-04-13	3.0500	3.0600	2.8100	2.8100	-17.353%	23	656	-64.057%
2026-04-09	3.6500	3.6500	3.4000	3.4000	-16.049%	5	657	-70.294%
2026-04-07	4.1000	4.1500	4.0500	4.0500	+2.532%	9	656	-75.062%
2026-04-06	4.0600	4.0600	3.9000	3.9500	-2.948%	33	651	-74.430%
2026-04-02	4.3300	4.3300	4.0700	4.0700	+0.494%	7	630	-75.184%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-10.000%	1	630	-75.062%
2026-03-31	4.3500	4.5500	4.3500	4.5000	0.000%	87	630	-77.556%
2026-03-30	4.2000	4.5000	4.1500	4.5000	+36.364%	61	560	-77.556%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-2.941%	1	555	-69.394%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	554	-70.294%
2026-03-18	3.8500	3.8500	3.5000	3.5000	+7.692%	3	553	-71.143%
2026-03-17	3.2500	3.4000	3.2500	3.2500	-7.143%	21	553	-68.923%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-22.907%	1	555	-71.143%
2026-03-09	4.4200	4.5400	4.4200	4.5400	+2.022%	2	556	-77.753%
2026-03-06	4.3900	4.4500	4.3900	4.4500	+2.299%	2	555	-77.303%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+9.848%	10	555	-76.782%
2026-03-02	4.1400	4.1400	3.9600	3.9600	+6.166%	11	546	-74.495%
2026-02-26	3.7000	3.7300	3.7000	3.7300	-1.842%	2	537	-72.922%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+1.877%	3	535	-73.421%
2026-02-20	4.0400	4.1500	3.5800	3.7300	-6.750%	56	538	-72.922%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-5.437%	1	533	-74.750%
2026-02-13	4.2500	4.2500	4.2300	4.2300	+4.444%	6	531	-76.123%
2026-02-09	4.0000	4.0500	4.0000	4.0500	-14.737%	2	531	-75.062%
2026-02-05	4.3300	4.7500	4.2000	4.7500	+13.095%	41	529	-78.737%
2026-02-04	4.0000	4.5000	3.8900	4.2000	+64.706%	17	540	-75.952%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-17.742%	4	534	-60.392%
2026-01-26	3.1000	3.1000	3.1000	3.1000	+5.085%	10	530	-67.419%
2026-01-23	2.8100	2.9500	2.8100	2.9500	0.000%	2	520	-65.763%
2026-01-20	3.0000	3.0000	2.9500	2.9500	-4.839%	2	519	-65.763%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-3.125%	185	519	-67.419%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-2.439%	2	528	-68.438%
2026-01-12	3.5000	3.5000	3.1500	3.2800	-6.017%	5	526	-69.207%
2026-01-08	3.4900	3.4900	3.4900	3.4900	-2.514%	1	521	-71.060%
2026-01-07	3.5800	3.5800	3.5800	3.5800	-0.556%	1	522	-71.788%
2026-01-06	3.6000	3.6000	3.5800	3.6000	+7.463%	12	521	-71.944%
2026-01-05	3.4200	3.4300	3.3500	3.3500	-22.093%	222	446	-69.851%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+2.871%	57	446	-76.512%
2025-12-23	4.0000	4.4000	4.0000	4.1800	-6.067%	3	446	-75.837%
2025-12-22	4.4500	4.4500	4.4500	4.4500	-16.978%	1	445	-77.303%
2025-12-18	5.3600	5.3600	5.3600	5.3600	-0.924%	4	446	-81.157%
2025-12-17	5.3000	5.4100	5.3000	5.4100	+17.609%	60	446	-81.331%
2025-12-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	392	-78.043%
2025-12-11	4.6000	4.6000	4.6000	4.6000	0.000%	1	392	-78.043%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-3.766%	1	391	-78.043%
2025-12-08	4.7800	4.7800	4.7800	4.7800	-1.443%	1	391	-78.870%
2025-12-04	4.8500	4.8500	4.8500	4.8500	-15.061%	1	390	-79.175%
2025-12-03	5.7100	5.7100	5.7100	5.7100	+11.742%	25	389	-82.312%
2025-11-26	5.1100	5.1100	5.1100	5.1100	-0.195%	11	425	-80.235%
2025-11-25	5.1200	5.1200	5.1200	5.1200	-6.909%	8	425	-80.273%
2025-11-24	5.6100	5.6100	5.4200	5.5000	+3.774%	139	417	-81.636%
2025-11-20	5.3000	5.3000	5.3000	5.3000	+1.338%	25	407	-80.943%
2025-11-17	5.2300	5.2300	5.2300	5.2300	-2.243%	50	382	-80.688%
2025-11-14	5.3500	5.3500	5.3500	5.3500	+17.582%	15	382	-81.121%
2025-11-11	4.8100	4.8100	4.5500	4.5500	+3.175%	2	381	-77.802%
2025-11-07	4.4100	4.4100	4.4100	4.4100	-8.125%	10	381	-77.098%
2025-10-16	4.5000	4.8000	4.5000	4.8000	+3.226%	3	376	-78.958%
2025-10-15	4.6500	4.6500	4.6500	4.6500	+6.651%	20	376	-78.280%
2025-10-09	4.3300	4.8200	4.0900	4.3600	-3.111%	107	376	-76.835%
2025-10-08	4.6400	4.7900	4.4700	4.5000	-15.094%	60	330	-77.556%
2025-10-07	4.7800	5.3500	4.7500	5.3000	+13.978%	65	266	-80.943%
2025-10-06	5.0800	5.5100	4.4500	4.6500	-9.533%	214	266	-78.280%
2025-10-03	5.2200	5.5200	5.1300	5.1400	-5.515%	312	276	-80.350%
2025-10-01	5.5700	5.5700	5.4400	5.4400	-17.451%	6	92	-81.434%
2025-08-29	6.5900	6.5900	6.5900	6.5900	-24.253%	1	91	-84.674%
2025-07-22	8.7000	8.7000	8.7000	8.7000	-30.732%	20	91	-88.391%
2025-06-20	12.5600	12.5600	12.5600	12.5600	-5.422%	58	71	-91.959%
2025-06-05	13.2000	13.2800	13.2000	13.2800	-2.137%	2	100	-92.395%
2025-05-23	13.5000	13.5700	13.5000	13.5700	+0.148%	16	100	-92.557%
2025-05-22	13.3000	13.5500	13.2000	13.5500	+0.594%	66	100	-92.546%
2025-05-21	13.5500	13.7500	13.4000	13.4700	-3.163%	12	100	-92.502%
2025-05-20	13.8500	13.9700	13.8200	13.9100	-2.180%	10	100	-92.739%
2025-05-16	14.1000	14.2200	14.0500	14.2200	-11.069%	8	100	-92.897%
2025-04-30	15.9900	15.9900	15.9900	15.9900	0.000%	100	100	-93.684%

.dark-mode .q5l53k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5l53k{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P22IREN Dec 18 2026 22.00 Put (IREN261218P00022000)option OPRA

IREN20261218P22
IREN Dec 18 2026 22.00 Put (IREN261218P00022000)
option OPRA