Dark

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

EOD

Jul 1, 2026

3.30+8.197%(+0.25)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3000	3.5000	3.3000	3.3000	+8.197%	23	936	0.000%
2026-06-30	3.1500	3.1500	3.0000	3.0500	-1.613%	27	918	+8.197%
2026-06-29	2.8500	3.1000	2.8500	3.1000	+6.529%	6	916	+6.452%
2026-06-26	3.0600	3.0600	2.8600	2.9100	+0.692%	6	911	+13.402%
2026-06-25	2.7900	2.8900	2.7300	2.8900	+16.064%	76	907	+14.187%
2026-06-24	2.4900	2.4900	2.4900	2.4900	+8.261%	1	982	+32.530%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+4.545%	15	982	+43.478%
2026-06-22	2.0000	2.2000	2.0000	2.2000	+4.762%	11	967	+50.000%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+5.000%	10	977	+57.143%
2026-06-16	2.1000	2.1000	2.0000	2.0000	-5.213%	25	977	+65.000%
2026-06-15	2.2000	2.2000	2.1100	2.1100	-15.600%	13	988	+56.398%
2026-06-12	2.5100	2.5100	2.5000	2.5000	-19.355%	4	1,001	+32.000%
2026-06-10	2.6800	3.1000	2.6700	3.1000	+21.569%	268	1,005	+6.452%
2026-06-09	2.5500	2.5500	2.5500	2.5500	+3.659%	1	1,009	+29.412%
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	+6.452%
2026-06-04	2.3000	2.3500	2.3000	2.3500	+10.329%	4	1,021	+40.426%
2026-06-02	2.1300	2.1300	2.1300	2.1300	-11.250%	1	1,021	+54.930%
2026-05-29	2.2000	2.4000	2.2000	2.4000	+10.092%	2	1,021	+37.500%
2026-05-28	2.1600	2.1800	2.1600	2.1800	-0.909%	20	1,019	+51.376%
2026-05-27	2.2800	2.3000	2.1400	2.2000	-0.452%	35	1,003	+50.000%
2026-05-26	2.2100	2.2100	2.2100	2.2100	-5.150%	1	992	+49.321%
2026-05-22	2.3900	2.4500	2.3300	2.3300	-0.851%	8	992	+41.631%
2026-05-21	2.3300	2.3500	2.3300	2.3500	-10.305%	46	995	+40.426%
2026-05-20	2.7700	2.7700	2.6200	2.6200	-12.667%	4	995	+25.954%
2026-05-19	3.0900	3.2100	3.0000	3.0000	+3.448%	52	900	+10.000%
2026-05-18	2.8100	2.9100	2.8100	2.9000	+11.538%	328	900	+13.793%
2026-05-15	2.5400	2.6000	2.5400	2.6000	+10.638%	23	900	+26.923%
2026-05-14	2.5000	2.5000	2.3100	2.3500	-9.615%	24	694	+40.426%
2026-05-13	2.6000	2.6000	2.6000	2.6000	+1.167%	10	682	+26.923%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+0.784%	67	682	+28.405%
2026-05-11	2.4900	2.9200	2.3100	2.5500	+6.250%	252	682	+29.412%
2026-05-08	2.2300	2.4000	1.9800	2.4000	+2.128%	20	756	+37.500%
2026-05-07	2.2800	2.5500	2.2800	2.3500	+2.174%	13	760	+40.426%
2026-05-06	2.1900	2.3000	2.1500	2.3000	-5.738%	3	759	+43.478%
2026-05-05	2.7000	2.7200	2.4400	2.4400	-12.857%	197	760	+35.246%
2026-05-04	2.8900	2.9000	2.8000	2.8000	-15.152%	14	947	+17.857%
2026-05-01	3.2500	3.3000	3.2500	3.3000	-5.714%	6	958	0.000%
2026-04-30	3.5000	3.5500	3.5000	3.5000	-4.110%	137	958	-5.714%
2026-04-28	3.4500	3.7000	3.4500	3.6500	+16.242%	255	823	-9.589%
2026-04-27	3.0000	3.1400	2.9700	3.1400	+10.175%	223	576	+5.096%
2026-04-24	2.8500	2.8500	2.8500	2.8500	-0.697%	2	798	+15.789%
2026-04-23	3.0000	3.0000	2.8500	2.8700	-6.515%	15	800	+14.983%
2026-04-22	3.1200	3.1200	3.0700	3.0700	-0.968%	3	800	+7.492%
2026-04-21	3.0900	3.1000	3.0900	3.1000	+1.639%	3	800	+6.452%
2026-04-17	3.0500	3.0500	3.0000	3.0500	-3.175%	7	800	+8.197%
2026-04-16	3.0000	3.3000	3.0000	3.1500	-3.077%	225	801	+4.762%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-1.515%	3	598	+1.538%
2026-04-14	3.5000	3.5000	3.2500	3.3000	-13.838%	27	598	0.000%
2026-04-13	4.0400	4.0500	3.8300	3.8300	-8.810%	7	604	-13.838%
2026-04-10	4.1000	4.3500	4.1000	4.2000	-7.692%	8	603	-21.429%
2026-04-09	4.7100	4.9000	4.5000	4.5500	-2.151%	70	604	-27.473%
2026-04-08	4.5000	4.6500	4.5000	4.6500	-11.429%	22	590	-29.032%
2026-04-07	5.3000	5.4000	5.2500	5.2500	+0.962%	8	581	-37.143%
2026-04-06	5.2000	5.2500	5.2000	5.2000	-13.333%	28	577	-36.538%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+11.111%	2	555	-45.000%
2026-03-31	5.7000	6.0000	5.4000	5.4000	-10.000%	17	555	-38.889%
2026-03-30	5.5500	6.1700	5.5500	6.0000	+12.150%	53	545	-45.000%
2026-03-27	5.2500	5.4200	5.1300	5.3500	+7.000%	16	566	-38.318%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+14.943%	1	569	-34.000%
2026-03-25	4.0800	4.3500	4.0800	4.3500	0.000%	4	570	-24.138%
2026-03-24	4.5000	4.6000	4.3500	4.3500	+3.819%	15	569	-24.138%
2026-03-23	4.2300	4.3000	4.1900	4.1900	-6.889%	6	574	-21.241%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+1.810%	2	577	-26.667%
2026-03-18	4.6400	4.6400	4.4200	4.4200	-0.674%	57	575	-25.339%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-1.111%	1	520	-25.843%
2026-03-16	4.5000	4.5000	4.5000	4.5000	+3.448%	1	519	-26.667%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-10.678%	1	520	-24.138%
2026-03-12	5.2400	5.4200	4.8700	4.8700	-4.510%	10	520	-32.238%
2026-03-11	4.9500	5.1000	4.9500	5.1000	-5.556%	7	517	-35.294%
2026-03-10	5.4000	5.4400	5.4000	5.4000	+3.846%	3	520	-38.889%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-7.143%	3	520	-36.538%
2026-03-03	5.3500	6.2500	5.3500	5.6000	+7.692%	145	517	-41.071%
2026-03-02	5.3000	5.3000	5.2000	5.2000	-2.072%	7	407	-36.538%
2026-02-27	5.2100	5.3100	5.2100	5.3100	+12.262%	31	400	-37.853%
2026-02-25	4.7300	4.7300	4.7300	4.7300	-0.839%	1	385	-30.233%
2026-02-24	4.8500	5.0000	4.7700	4.7700	-8.621%	6	385	-30.818%
2026-02-23	5.2200	5.2200	5.2200	5.2200	-2.430%	10	384	-36.782%
2026-02-19	5.5700	5.5700	5.3500	5.3500	+1.134%	6	374	-38.318%
2026-02-18	5.3500	5.3500	5.2900	5.2900	-3.818%	2	380	-37.618%
2026-02-17	5.5000	5.5900	5.5000	5.5000	-3.169%	4	378	-40.000%
2026-02-13	5.6800	5.6800	5.6800	5.6800	+0.888%	5	381	-41.901%
2026-02-12	5.7500	5.7500	5.6300	5.6300	+4.647%	5	381	-41.385%
2026-02-10	5.3800	5.3800	5.3800	5.3800	+7.600%	1	376	-38.662%
2026-02-09	5.3500	5.3500	5.0000	5.0000	-6.367%	2	377	-34.000%
2026-02-06	5.3400	5.3400	5.3400	5.3400	-13.029%	10	377	-38.202%
2026-02-05	5.6500	6.1400	5.6500	6.1400	+13.704%	6	367	-46.254%
2026-02-04	5.6000	5.6500	5.2000	5.4000	+33.995%	11	365	-38.889%
2026-02-03	4.0300	4.0300	4.0300	4.0300	-5.176%	2	366	-18.114%
2026-02-02	4.4500	4.4500	4.2500	4.2500	+13.941%	4	366	-22.353%
2026-01-29	3.7300	3.7300	3.7300	3.7300	+9.706%	3	364	-11.528%
2026-01-28	3.8500	3.8500	3.4000	3.4000	-11.688%	33	367	-2.941%
2026-01-27	3.8500	3.8500	3.8500	3.8500	-8.333%	1	379	-14.286%
2026-01-26	4.1000	4.2000	4.1000	4.2000	+9.375%	9	378	-21.429%
2026-01-23	4.2300	4.2300	3.8400	3.8400	-4.478%	25	369	-14.063%
2026-01-22	4.0200	4.0200	4.0200	4.0200	+0.500%	1	346	-17.910%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+9.589%	3	345	-17.500%
2026-01-20	4.0300	4.0300	3.6500	3.6500	-2.667%	2	348	-9.589%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-8.537%	10	358	-12.000%
2026-01-15	4.1000	4.1000	4.1000	4.1000	+2.757%	2	358	-19.512%
2026-01-14	3.9900	3.9900	3.9900	3.9900	-2.683%	1	358	-17.293%
2026-01-13	4.3400	4.3400	4.1000	4.1000	0.000%	4	358	-19.512%
2026-01-12	4.1000	4.1000	4.1000	4.1000	-4.651%	150	360	-19.512%
2026-01-09	4.2500	4.3100	4.2500	4.3000	-8.511%	10	210	-23.256%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-0.844%	1	210	-29.787%
2026-01-06	5.0500	5.0500	4.7400	4.7400	+10.233%	2	209	-30.380%
2026-01-05	4.2000	4.5000	4.2000	4.3000	-16.828%	8	209	-23.256%
2026-01-02	5.2000	5.2000	5.1700	5.1700	-4.788%	4	205	-36.170%
2025-12-30	5.4300	5.4300	5.4300	5.4300	-2.162%	10	202	-39.227%
2025-12-29	5.7500	5.7500	5.5500	5.5500	+0.909%	7	192	-40.541%
2025-12-26	5.5000	5.5000	5.5000	5.5000	-1.079%	4	185	-40.000%
2025-12-24	5.8200	5.8200	5.5600	5.5600	-2.456%	6	192	-40.647%
2025-12-22	5.7000	5.7000	5.7000	5.7000	-17.391%	3	189	-42.105%
2025-12-18	6.8000	6.9000	6.8000	6.9000	-1.288%	5	189	-52.174%
2025-12-17	6.9500	6.9900	6.9500	6.9900	-1.549%	4	190	-52.790%
2025-12-16	6.8000	7.2500	6.8000	7.1000	+2.158%	101	186	-53.521%
2025-12-15	6.8900	7.0500	6.8900	6.9500	+6.923%	55	99	-52.518%
2025-12-12	6.0800	6.5000	6.0000	6.5000	+7.438%	20	68	-49.231%
2025-12-11	6.0900	6.0900	6.0500	6.0500	+15.238%	11	62	-45.455%
2025-12-09	5.4300	5.4300	5.2500	5.2500	-23.358%	10	52	-37.143%
2025-12-03	7.4300	7.4300	6.8500	6.8500	-4.861%	3	52	-51.825%
2025-12-02	6.6500	7.2000	6.6500	7.2000	+22.867%	4	50	-54.167%
2025-12-01	6.4500	6.4500	5.8600	5.8600	-16.286%	17	47	-43.686%
2025-11-25	7.0000	7.0000	7.0000	7.0000	-3.448%	3	40	-52.857%
2025-11-21	7.2500	7.2500	7.2500	7.2500	+2.837%	4	37	-54.483%
2025-11-20	6.2200	7.0500	6.2200	7.0500	+3.982%	7	35	-53.191%
2025-11-17	6.7800	6.7800	6.7800	6.7800	-1.022%	1	35	-51.327%
2025-11-14	6.6200	6.8500	6.6000	6.8500	+9.076%	16	34	-51.825%
2025-11-13	6.2800	6.2800	6.2800	6.2800	+25.600%	10	28	-47.452%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-14.237%	1	22	-34.000%
2025-10-31	5.8300	5.8300	5.8300	5.8300	+4.856%	1	22	-43.396%
2025-10-28	5.7200	5.7200	5.5600	5.5600	-1.767%	3	21	-40.647%
2025-10-27	5.6600	5.6600	5.6600	5.6600	-0.702%	2	21	-41.696%
2025-10-13	5.7000	5.7000	5.7000	5.7000	-5.000%	1	21	-42.105%
2025-10-10	6.0000	6.1500	6.0000	6.0000	-5.808%	7	22	-45.000%
2025-10-07	6.3700	6.3700	6.3700	6.3700	-13.215%	10	35	-48.195%
2025-09-29	7.3400	7.3400	7.3400	7.3400	+17.440%	10	35	-55.041%
2025-09-22	6.2500	6.2500	6.2500	6.2500	-1.264%	2	26	-47.200%
2025-09-19	6.3300	6.3300	6.3300	6.3300	-34.404%	2	24	-47.867%
2025-08-25	9.6500	9.6500	9.6500	9.6500	-8.962%	1	22	-65.803%
2025-08-19	10.6000	10.6000	10.6000	10.6000	-0.656%	1	21	-68.868%
2025-08-08	10.6700	10.6700	10.6700	10.6700	-1.659%	1	21	-69.072%
2025-07-22	10.8500	10.8500	10.8500	10.8500	-45.119%	20	20	-69.585%
2025-04-09	19.7700	19.7700	19.7700	19.7700	0.000%	100	100	-83.308%

.dark-mode .lH3pcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lH3pcg{ 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