Dark

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

EOD

Jul 1, 2026

2.25+2.273%(+0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5000	2.5000	2.2500	2.2500	+2.273%	31	1,111	0.000%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-2.222%	6	1,101	+2.273%
2026-06-29	2.2500	2.2500	2.2500	2.2500	+1.351%	70	1,095	0.000%
2026-06-26	2.2100	2.2200	2.2100	2.2200	+12.121%	4	1,102	+1.351%
2026-06-25	2.0300	2.0500	1.9800	1.9800	+5.882%	57	1,098	+13.636%
2026-06-24	1.8700	1.8700	1.8700	1.8700	+13.333%	1	1,043	+20.321%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+6.452%	56	1,043	+36.364%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-23.267%	2	1,045	+45.161%
2026-06-11	2.3500	2.3500	2.0000	2.0200	+4.124%	427	1,045	+11.386%
2026-06-10	1.9400	1.9400	1.9400	1.9400	-2.513%	44	733	+15.979%
2026-06-09	1.8900	1.9900	1.8900	1.9900	+11.798%	24	732	+13.065%
2026-06-08	1.7000	1.8000	1.7000	1.7800	-20.889%	27	726	+26.404%
2026-06-05	1.9100	2.2500	1.9100	2.2500	+33.136%	9	702	0.000%
2026-06-04	1.6600	1.6900	1.6600	1.6900	+11.921%	2	699	+33.136%
2026-06-03	1.4000	1.5100	1.4000	1.5100	-1.948%	26	699	+49.007%
2026-06-02	1.5100	1.5400	1.4600	1.5400	+2.667%	13	700	+46.104%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-12.791%	25	698	+50.000%
2026-05-29	1.7000	1.7200	1.7000	1.7200	+2.994%	125	698	+30.814%
2026-05-27	1.6800	1.6800	1.6700	1.6700	+1.212%	10	698	+34.731%
2026-05-26	1.5800	1.6500	1.5200	1.6500	-4.624%	79	698	+36.364%
2026-05-22	1.7300	1.7300	1.7300	1.7300	-1.143%	40	707	+30.058%
2026-05-21	1.7500	1.7500	1.6300	1.7500	-9.326%	63	727	+28.571%
2026-05-20	2.0700	2.0700	1.9200	1.9300	-11.872%	58	727	+16.580%
2026-05-19	2.2000	2.2000	2.1900	2.1900	+8.416%	60	697	+2.740%
2026-05-18	2.0200	2.0200	2.0200	2.0200	+10.989%	10	697	+11.386%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+15.924%	1	697	+23.626%
2026-05-14	1.5700	1.5700	1.5700	1.5700	-8.721%	1	688	+43.312%
2026-05-13	1.7200	1.7200	1.7200	1.7200	+1.775%	1	687	+30.814%
2026-05-11	1.6500	1.6900	1.6500	1.6900	+4.321%	2	687	+33.136%
2026-05-08	1.5000	1.7000	1.5000	1.6200	-14.737%	29	688	+38.889%
2026-05-07	1.5900	1.9100	1.4500	1.9000	+35.714%	9	662	+18.421%
2026-05-06	1.6000	1.6000	1.3700	1.4000	-22.652%	5	657	+60.714%
2026-05-05	1.8500	1.8500	1.8100	1.8100	-12.136%	5	661	+24.309%
2026-05-04	2.0600	2.0600	2.0600	2.0600	-28.472%	10	663	+9.223%
2026-04-30	2.8800	2.8800	2.8800	2.8800	+2.857%	3	663	-21.875%
2026-04-29	2.8300	2.8300	2.8000	2.8000	0.000%	2	660	-19.643%
2026-04-28	2.7700	2.8000	2.6500	2.8000	+19.149%	34	659	-19.643%
2026-04-27	2.2700	2.4300	2.2700	2.3500	+6.335%	23	647	-4.255%
2026-04-24	2.1200	2.2100	2.1000	2.2100	-7.143%	7	647	+1.810%
2026-04-21	2.3800	2.3800	2.3800	2.3800	+2.586%	2	644	-5.462%
2026-04-17	2.2000	2.3200	2.2000	2.3200	-15.636%	3	644	-3.017%
2026-04-14	2.7500	2.7500	2.7500	2.7500	-2.135%	10	646	-18.182%
2026-04-13	3.0500	3.0600	2.8100	2.8100	-17.353%	23	656	-19.929%
2026-04-09	3.6500	3.6500	3.4000	3.4000	-16.049%	5	657	-33.824%
2026-04-07	4.1000	4.1500	4.0500	4.0500	+2.532%	9	656	-44.444%
2026-04-06	4.0600	4.0600	3.9000	3.9500	-2.948%	33	651	-43.038%
2026-04-02	4.3300	4.3300	4.0700	4.0700	+0.494%	7	630	-44.717%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-10.000%	1	630	-44.444%
2026-03-31	4.3500	4.5500	4.3500	4.5000	0.000%	87	630	-50.000%
2026-03-30	4.2000	4.5000	4.1500	4.5000	+36.364%	61	560	-50.000%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-2.941%	1	555	-31.818%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1	554	-33.824%
2026-03-18	3.8500	3.8500	3.5000	3.5000	+7.692%	3	553	-35.714%
2026-03-17	3.2500	3.4000	3.2500	3.2500	-7.143%	21	553	-30.769%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-22.907%	1	555	-35.714%
2026-03-09	4.4200	4.5400	4.4200	4.5400	+2.022%	2	556	-50.441%
2026-03-06	4.3900	4.4500	4.3900	4.4500	+2.299%	2	555	-49.438%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+9.848%	10	555	-48.276%
2026-03-02	4.1400	4.1400	3.9600	3.9600	+6.166%	11	546	-43.182%
2026-02-26	3.7000	3.7300	3.7000	3.7300	-1.842%	2	537	-39.678%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+1.877%	3	535	-40.789%
2026-02-20	4.0400	4.1500	3.5800	3.7300	-6.750%	56	538	-39.678%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-5.437%	1	533	-43.750%
2026-02-13	4.2500	4.2500	4.2300	4.2300	+4.444%	6	531	-46.809%
2026-02-09	4.0000	4.0500	4.0000	4.0500	-14.737%	2	531	-44.444%
2026-02-05	4.3300	4.7500	4.2000	4.7500	+13.095%	41	529	-52.632%
2026-02-04	4.0000	4.5000	3.8900	4.2000	+64.706%	17	540	-46.429%
2026-01-28	2.5500	2.5500	2.5500	2.5500	-17.742%	4	534	-11.765%
2026-01-26	3.1000	3.1000	3.1000	3.1000	+5.085%	10	530	-27.419%
2026-01-23	2.8100	2.9500	2.8100	2.9500	0.000%	2	520	-23.729%
2026-01-20	3.0000	3.0000	2.9500	2.9500	-4.839%	2	519	-23.729%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-3.125%	185	519	-27.419%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-2.439%	2	528	-29.688%
2026-01-12	3.5000	3.5000	3.1500	3.2800	-6.017%	5	526	-31.402%
2026-01-08	3.4900	3.4900	3.4900	3.4900	-2.514%	1	521	-35.530%
2026-01-07	3.5800	3.5800	3.5800	3.5800	-0.556%	1	522	-37.151%
2026-01-06	3.6000	3.6000	3.5800	3.6000	+7.463%	12	521	-37.500%
2026-01-05	3.4200	3.4300	3.3500	3.3500	-22.093%	222	446	-32.836%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+2.871%	57	446	-47.674%
2025-12-23	4.0000	4.4000	4.0000	4.1800	-6.067%	3	446	-46.172%
2025-12-22	4.4500	4.4500	4.4500	4.4500	-16.978%	1	445	-49.438%
2025-12-18	5.3600	5.3600	5.3600	5.3600	-0.924%	4	446	-58.022%
2025-12-17	5.3000	5.4100	5.3000	5.4100	+17.609%	60	446	-58.410%
2025-12-12	4.6000	4.6000	4.6000	4.6000	0.000%	1	392	-51.087%
2025-12-11	4.6000	4.6000	4.6000	4.6000	0.000%	1	392	-51.087%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-3.766%	1	391	-51.087%
2025-12-08	4.7800	4.7800	4.7800	4.7800	-1.443%	1	391	-52.929%
2025-12-04	4.8500	4.8500	4.8500	4.8500	-15.061%	1	390	-53.608%
2025-12-03	5.7100	5.7100	5.7100	5.7100	+11.742%	25	389	-60.595%
2025-11-26	5.1100	5.1100	5.1100	5.1100	-0.195%	11	425	-55.969%
2025-11-25	5.1200	5.1200	5.1200	5.1200	-6.909%	8	425	-56.055%
2025-11-24	5.6100	5.6100	5.4200	5.5000	+3.774%	139	417	-59.091%
2025-11-20	5.3000	5.3000	5.3000	5.3000	+1.338%	25	407	-57.547%
2025-11-17	5.2300	5.2300	5.2300	5.2300	-2.243%	50	382	-56.979%
2025-11-14	5.3500	5.3500	5.3500	5.3500	+17.582%	15	382	-57.944%
2025-11-11	4.8100	4.8100	4.5500	4.5500	+3.175%	2	381	-50.549%
2025-11-07	4.4100	4.4100	4.4100	4.4100	-8.125%	10	381	-48.980%
2025-10-16	4.5000	4.8000	4.5000	4.8000	+3.226%	3	376	-53.125%
2025-10-15	4.6500	4.6500	4.6500	4.6500	+6.651%	20	376	-51.613%
2025-10-09	4.3300	4.8200	4.0900	4.3600	-3.111%	107	376	-48.394%
2025-10-08	4.6400	4.7900	4.4700	4.5000	-15.094%	60	330	-50.000%
2025-10-07	4.7800	5.3500	4.7500	5.3000	+13.978%	65	266	-57.547%
2025-10-06	5.0800	5.5100	4.4500	4.6500	-9.533%	214	266	-51.613%
2025-10-03	5.2200	5.5200	5.1300	5.1400	-5.515%	312	276	-56.226%
2025-10-01	5.5700	5.5700	5.4400	5.4400	-17.451%	6	92	-58.640%
2025-08-29	6.5900	6.5900	6.5900	6.5900	-24.253%	1	91	-65.857%
2025-07-22	8.7000	8.7000	8.7000	8.7000	-30.732%	20	91	-74.138%
2025-06-20	12.5600	12.5600	12.5600	12.5600	-5.422%	58	71	-82.086%
2025-06-05	13.2000	13.2800	13.2000	13.2800	-2.137%	2	100	-83.057%
2025-05-23	13.5000	13.5700	13.5000	13.5700	+0.148%	16	100	-83.419%
2025-05-22	13.3000	13.5500	13.2000	13.5500	+0.594%	66	100	-83.395%
2025-05-21	13.5500	13.7500	13.4000	13.4700	-3.163%	12	100	-83.296%
2025-05-20	13.8500	13.9700	13.8200	13.9100	-2.180%	10	100	-83.825%
2025-05-16	14.1000	14.2200	14.0500	14.2200	-11.069%	8	100	-84.177%
2025-04-30	15.9900	15.9900	15.9900	15.9900	0.000%	100	100	-85.929%

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