Dark

IREN20261218P25
IREN Dec 18 2026 25.00 Put (IREN261218P00025000)
option OPRA

EOD

Aug 20, 2026

1.620.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6000	1.7000	1.6000	1.6200	0.000%	11	1,717	0.000%
2026-08-19	1.8100	1.9200	1.6200	1.6200	-7.955%	29	1,718	0.000%
2026-08-18	1.6400	1.7600	1.5500	1.7600	+21.379%	50	1,723	-7.955%
2026-08-17	1.3100	1.5500	1.3100	1.4500	-13.174%	9	1,707	+11.724%
2026-08-14	1.6000	1.6800	1.6000	1.6700	0.000%	9	1,705	-2.994%
2026-08-13	1.6400	1.6700	1.4300	1.6700	-10.695%	57	1,710	-2.994%
2026-08-12	1.9500	2.0000	1.8700	1.8700	-18.696%	34	1,663	-13.369%
2026-08-11	2.3600	2.3600	2.3000	2.3000	-10.156%	21	1,660	-29.565%
2026-08-10	2.7000	2.7000	2.5000	2.5600	-5.185%	6	1,680	-36.719%
2026-08-07	2.9900	2.9900	2.7000	2.7000	-10.299%	145	1,677	-40.000%
2026-08-06	3.2000	3.2000	3.0100	3.0100	-2.903%	5	1,753	-46.179%
2026-08-05	3.2000	3.2000	3.0000	3.1000	-0.641%	29	1,748	-47.742%
2026-08-04	3.2000	3.2000	3.0100	3.1200	-4.587%	33	1,731	-48.077%
2026-08-03	3.6500	3.6500	3.2700	3.2700	-18.454%	11	1,709	-50.459%
2026-07-31	3.4700	4.0100	3.4700	4.0100	+8.378%	101	1,705	-59.601%
2026-07-30	4.6000	4.6000	3.7000	3.7000	-38.843%	816	1,804	-56.216%
2026-07-29	4.8200	6.0500	4.8200	6.0500	+39.080%	72	1,526	-73.223%
2026-07-28	4.7000	5.1000	4.3500	4.3500	+4.317%	237	1,473	-62.759%
2026-07-27	4.5500	4.7000	4.1700	4.1700	-1.882%	13	1,246	-61.151%
2026-07-24	4.0000	4.2500	3.8500	4.2500	+7.595%	14	1,239	-61.882%
2026-07-23	3.7500	3.9500	3.7500	3.9500	+4.775%	7	1,225	-58.987%
2026-07-22	3.6500	3.7700	3.6500	3.7700	-9.157%	3	1,226	-57.029%
2026-07-21	4.0200	4.1500	3.9500	4.1500	-2.582%	13	1,226	-60.964%
2026-07-20	4.3500	4.6600	4.1000	4.2600	-19.623%	136	1,233	-61.972%
2026-07-17	5.1000	5.3500	5.0000	5.3000	+10.417%	87	1,124	-69.434%
2026-07-16	4.3000	4.8600	4.3000	4.8000	+20.000%	50	1,039	-66.250%
2026-07-15	3.9900	4.0000	3.9500	4.0000	-8.046%	58	1,046	-59.500%
2026-07-14	4.1100	4.3500	4.1000	4.3500	+8.479%	47	1,000	-62.759%
2026-07-13	3.8000	4.0100	3.5000	4.0100	+5.526%	18	963	-59.601%
2026-07-10	3.6000	3.8000	3.5100	3.8000	+8.571%	5	945	-57.368%
2026-07-09	3.5500	3.5500	3.5000	3.5000	-10.256%	3	943	-53.714%
2026-07-08	3.9000	3.9000	3.9000	3.9000	0.000%	5	941	-58.462%
2026-07-07	3.9100	4.0000	3.7100	3.9000	+9.859%	12	936	-58.462%
2026-07-06	3.4300	3.6000	3.4300	3.5500	-15.476%	5	927	-54.366%
2026-07-02	3.3900	4.2900	3.3500	4.2000	+27.273%	209	936	-61.429%
2026-07-01	3.3000	3.5000	3.3000	3.3000	+8.197%	23	936	-50.909%
2026-06-30	3.1500	3.1500	3.0000	3.0500	-1.613%	27	918	-46.885%
2026-06-29	2.8500	3.1000	2.8500	3.1000	+6.529%	6	916	-47.742%
2026-06-26	3.0600	3.0600	2.8600	2.9100	+0.692%	6	911	-44.330%
2026-06-25	2.7900	2.8900	2.7300	2.8900	+16.064%	76	907	-43.945%
2026-06-24	2.4900	2.4900	2.4900	2.4900	+8.261%	1	982	-34.940%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+4.545%	15	982	-29.565%
2026-06-22	2.0000	2.2000	2.0000	2.2000	+4.762%	11	967	-26.364%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+5.000%	10	977	-22.857%
2026-06-16	2.1000	2.1000	2.0000	2.0000	-5.213%	25	977	-19.000%
2026-06-15	2.2000	2.2000	2.1100	2.1100	-15.600%	13	988	-23.223%
2026-06-12	2.5100	2.5100	2.5000	2.5000	-19.355%	4	1,001	-35.200%
2026-06-10	2.6800	3.1000	2.6700	3.1000	+21.569%	268	1,005	-47.742%
2026-06-09	2.5500	2.5500	2.5500	2.5500	+3.659%	1	1,009	-36.471%
2026-06-08	2.6800	2.7000	2.4600	2.4600	-20.645%	33	1,009	-34.146%
2026-06-05	2.5200	3.1000	2.5200	3.1000	+31.915%	24	1,032	-47.742%
2026-06-04	2.3000	2.3500	2.3000	2.3500	+10.329%	4	1,021	-31.064%
2026-06-02	2.1300	2.1300	2.1300	2.1300	-11.250%	1	1,021	-23.944%
2026-05-29	2.2000	2.4000	2.2000	2.4000	+10.092%	2	1,021	-32.500%
2026-05-28	2.1600	2.1800	2.1600	2.1800	-0.909%	20	1,019	-25.688%
2026-05-27	2.2800	2.3000	2.1400	2.2000	-0.452%	35	1,003	-26.364%
2026-05-26	2.2100	2.2100	2.2100	2.2100	-5.150%	1	992	-26.697%
2026-05-22	2.3900	2.4500	2.3300	2.3300	-0.851%	8	992	-30.472%
2026-05-21	2.3300	2.3500	2.3300	2.3500	-10.305%	46	995	-31.064%
2026-05-20	2.7700	2.7700	2.6200	2.6200	-12.667%	4	995	-38.168%
2026-05-19	3.0900	3.2100	3.0000	3.0000	+3.448%	52	900	-46.000%
2026-05-18	2.8100	2.9100	2.8100	2.9000	+11.538%	328	900	-44.138%
2026-05-15	2.5400	2.6000	2.5400	2.6000	+10.638%	23	900	-37.692%
2026-05-14	2.5000	2.5000	2.3100	2.3500	-9.615%	24	694	-31.064%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+1.167%	10	682	-37.692%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+0.784%	67	682	-36.965%
2026-05-11	2.4900	2.9200	2.3100	2.5500	+6.250%	252	682	-36.471%
2026-05-08	2.2300	2.4000	1.9800	2.4000	+2.128%	20	756	-32.500%
2026-05-07	2.2800	2.5500	2.2800	2.3500	+2.174%	13	760	-31.064%
2026-05-06	2.1900	2.3000	2.1500	2.3000	-5.738%	3	759	-29.565%
2026-05-05	2.7000	2.7200	2.4400	2.4400	-12.857%	197	760	-33.607%
2026-05-04	2.8900	2.9000	2.8000	2.8000	-15.152%	14	947	-42.143%
2026-05-01	3.2500	3.3000	3.2500	3.3000	-5.714%	6	958	-50.909%
2026-04-30	3.5000	3.5500	3.5000	3.5000	-4.110%	137	958	-53.714%
2026-04-28	3.4500	3.7000	3.4500	3.6500	+16.242%	255	823	-55.616%
2026-04-27	3.0000	3.1400	2.9700	3.1400	+10.175%	223	576	-48.408%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-0.697%	2	798	-43.158%
2026-04-23	3.0000	3.0000	2.8500	2.8700	-6.515%	15	800	-43.554%
2026-04-22	3.1200	3.1200	3.0700	3.0700	-0.968%	3	800	-47.231%
2026-04-21	3.0900	3.1000	3.0900	3.1000	+1.639%	3	800	-47.742%
2026-04-17	3.0500	3.0500	3.0000	3.0500	-3.175%	7	800	-46.885%
2026-04-16	3.0000	3.3000	3.0000	3.1500	-3.077%	225	801	-48.571%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-1.515%	3	598	-50.154%
2026-04-14	3.5000	3.5000	3.2500	3.3000	-13.838%	27	598	-50.909%
2026-04-13	4.0400	4.0500	3.8300	3.8300	-8.810%	7	604	-57.702%
2026-04-10	4.1000	4.3500	4.1000	4.2000	-7.692%	8	603	-61.429%
2026-04-09	4.7100	4.9000	4.5000	4.5500	-2.151%	70	604	-64.396%
2026-04-08	4.5000	4.6500	4.5000	4.6500	-11.429%	22	590	-65.161%
2026-04-07	5.3000	5.4000	5.2500	5.2500	+0.962%	8	581	-69.143%
2026-04-06	5.2000	5.2500	5.2000	5.2000	-13.333%	28	577	-68.846%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+11.111%	2	555	-73.000%
2026-03-31	5.7000	6.0000	5.4000	5.4000	-10.000%	17	555	-70.000%
2026-03-30	5.5500	6.1700	5.5500	6.0000	+12.150%	53	545	-73.000%
2026-03-27	5.2500	5.4200	5.1300	5.3500	+7.000%	16	566	-69.720%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+14.943%	1	569	-67.600%
2026-03-25	4.0800	4.3500	4.0800	4.3500	0.000%	4	570	-62.759%
2026-03-24	4.5000	4.6000	4.3500	4.3500	+3.819%	15	569	-62.759%
2026-03-23	4.2300	4.3000	4.1900	4.1900	-6.889%	6	574	-61.337%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+1.810%	2	577	-64.000%
2026-03-18	4.6400	4.6400	4.4200	4.4200	-0.674%	57	575	-63.348%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-1.111%	1	520	-63.596%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+3.448%	1	519	-64.000%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-10.678%	1	520	-62.759%
2026-03-12	5.2400	5.4200	4.8700	4.8700	-4.510%	10	520	-66.735%
2026-03-11	4.9500	5.1000	4.9500	5.1000	-5.556%	7	517	-68.235%
2026-03-10	5.4000	5.4400	5.4000	5.4000	+3.846%	3	520	-70.000%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-7.143%	3	520	-68.846%
2026-03-03	5.3500	6.2500	5.3500	5.6000	+7.692%	145	517	-71.071%
2026-03-02	5.3000	5.3000	5.2000	5.2000	-2.072%	7	407	-68.846%
2026-02-27	5.2100	5.3100	5.2100	5.3100	+12.262%	31	400	-69.492%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-0.839%	1	385	-65.751%
2026-02-24	4.8500	5.0000	4.7700	4.7700	-8.621%	6	385	-66.038%
2026-02-23	5.2200	5.2200	5.2200	5.2200	-2.430%	10	384	-68.966%
2026-02-19	5.5700	5.5700	5.3500	5.3500	+1.134%	6	374	-69.720%
2026-02-18	5.3500	5.3500	5.2900	5.2900	-3.818%	2	380	-69.376%
2026-02-17	5.5000	5.5900	5.5000	5.5000	-3.169%	4	378	-70.545%
2026-02-13	5.6800	5.6800	5.6800	5.6800	+0.888%	5	381	-71.479%
2026-02-12	5.7500	5.7500	5.6300	5.6300	+4.647%	5	381	-71.226%
2026-02-10	5.3800	5.3800	5.3800	5.3800	+7.600%	1	376	-69.888%
2026-02-09	5.3500	5.3500	5.0000	5.0000	-6.367%	2	377	-67.600%
2026-02-06	5.3400	5.3400	5.3400	5.3400	-13.029%	10	377	-69.663%
2026-02-05	5.6500	6.1400	5.6500	6.1400	+13.704%	6	367	-73.616%
2026-02-04	5.6000	5.6500	5.2000	5.4000	+33.995%	11	365	-70.000%
2026-02-03	4.0300	4.0300	4.0300	4.0300	-5.176%	2	366	-59.801%
2026-02-02	4.4500	4.4500	4.2500	4.2500	+13.941%	4	366	-61.882%
2026-01-29	3.7300	3.7300	3.7300	3.7300	+9.706%	3	364	-56.568%
2026-01-28	3.8500	3.8500	3.4000	3.4000	-11.688%	33	367	-52.353%
2026-01-27	3.8500	3.8500	3.8500	3.8500	-8.333%	1	379	-57.922%
2026-01-26	4.1000	4.2000	4.1000	4.2000	+9.375%	9	378	-61.429%
2026-01-23	4.2300	4.2300	3.8400	3.8400	-4.478%	25	369	-57.813%
2026-01-22	4.0200	4.0200	4.0200	4.0200	+0.500%	1	346	-59.701%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+9.589%	3	345	-59.500%
2026-01-20	4.0300	4.0300	3.6500	3.6500	-2.667%	2	348	-55.616%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-8.537%	10	358	-56.800%
2026-01-15	4.1000	4.1000	4.1000	4.1000	+2.757%	2	358	-60.488%
2026-01-14	3.9900	3.9900	3.9900	3.9900	-2.683%	1	358	-59.398%
2026-01-13	4.3400	4.3400	4.1000	4.1000	0.000%	4	358	-60.488%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-4.651%	150	360	-60.488%
2026-01-09	4.2500	4.3100	4.2500	4.3000	-8.511%	10	210	-62.326%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-0.844%	1	210	-65.532%
2026-01-06	5.0500	5.0500	4.7400	4.7400	+10.233%	2	209	-65.823%
2026-01-05	4.2000	4.5000	4.2000	4.3000	-16.828%	8	209	-62.326%
2026-01-02	5.2000	5.2000	5.1700	5.1700	-4.788%	4	205	-68.665%
2025-12-30	5.4300	5.4300	5.4300	5.4300	-2.162%	10	202	-70.166%
2025-12-29	5.7500	5.7500	5.5500	5.5500	+0.909%	7	192	-70.811%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-1.079%	4	185	-70.545%
2025-12-24	5.8200	5.8200	5.5600	5.5600	-2.456%	6	192	-70.863%
2025-12-22	5.7000	5.7000	5.7000	5.7000	-17.391%	3	189	-71.579%
2025-12-18	6.8000	6.9000	6.8000	6.9000	-1.288%	5	189	-76.522%
2025-12-17	6.9500	6.9900	6.9500	6.9900	-1.549%	4	190	-76.824%
2025-12-16	6.8000	7.2500	6.8000	7.1000	+2.158%	101	186	-77.183%
2025-12-15	6.8900	7.0500	6.8900	6.9500	+6.923%	55	99	-76.691%
2025-12-12	6.0800	6.5000	6.0000	6.5000	+7.438%	20	68	-75.077%
2025-12-11	6.0900	6.0900	6.0500	6.0500	+15.238%	11	62	-73.223%
2025-12-09	5.4300	5.4300	5.2500	5.2500	-23.358%	10	52	-69.143%
2025-12-03	7.4300	7.4300	6.8500	6.8500	-4.861%	3	52	-76.350%
2025-12-02	6.6500	7.2000	6.6500	7.2000	+22.867%	4	50	-77.500%
2025-12-01	6.4500	6.4500	5.8600	5.8600	-16.286%	17	47	-72.355%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-3.448%	3	40	-76.857%
2025-11-21	7.2500	7.2500	7.2500	7.2500	+2.837%	4	37	-77.655%
2025-11-20	6.2200	7.0500	6.2200	7.0500	+3.982%	7	35	-77.021%
2025-11-17	6.7800	6.7800	6.7800	6.7800	-1.022%	1	35	-76.106%
2025-11-14	6.6200	6.8500	6.6000	6.8500	+9.076%	16	34	-76.350%
2025-11-13	6.2800	6.2800	6.2800	6.2800	+25.600%	10	28	-74.204%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-14.237%	1	22	-67.600%
2025-10-31	5.8300	5.8300	5.8300	5.8300	+4.856%	1	22	-72.213%
2025-10-28	5.7200	5.7200	5.5600	5.5600	-1.767%	3	21	-70.863%
2025-10-27	5.6600	5.6600	5.6600	5.6600	-0.702%	2	21	-71.378%
2025-10-13	5.7000	5.7000	5.7000	5.7000	-5.000%	1	21	-71.579%
2025-10-10	6.0000	6.1500	6.0000	6.0000	-5.808%	7	22	-73.000%
2025-10-07	6.3700	6.3700	6.3700	6.3700	-13.215%	10	35	-74.568%
2025-09-29	7.3400	7.3400	7.3400	7.3400	+17.440%	10	35	-77.929%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-1.264%	2	26	-74.080%
2025-09-19	6.3300	6.3300	6.3300	6.3300	-34.404%	2	24	-74.408%
2025-08-25	9.6500	9.6500	9.6500	9.6500	-8.962%	1	22	-83.212%
2025-08-19	10.6000	10.6000	10.6000	10.6000	-0.656%	1	21	-84.717%
2025-08-08	10.6700	10.6700	10.6700	10.6700	-1.659%	1	21	-84.817%
2025-07-22	10.8500	10.8500	10.8500	10.8500	-45.119%	20	20	-85.069%
2025-04-09	19.7700	19.7700	19.7700	19.7700	0.000%	100	100	-91.806%

.dark-mode .WN6ljW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN6ljW{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P25IREN Dec 18 2026 25.00 Put (IREN261218P00025000)option OPRA

IREN20261218P25
IREN Dec 18 2026 25.00 Put (IREN261218P00025000)
option OPRA