Dark

IREN20261218P27
IREN Dec 18 2026 27.00 Put (IREN261218P00027000)
option OPRA

EOD

Aug 20, 2026

2.15+0.467%(+0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2000	2.2000	2.1500	2.1500	+0.467%	7	452	0.000%
2026-08-19	2.4800	2.5100	2.1300	2.1400	+7.000%	6	452	+0.467%
2026-08-17	2.0000	2.0000	2.0000	2.0000	-6.542%	5	454	+7.500%
2026-08-14	2.1300	2.1400	2.1300	2.1400	+0.943%	11	459	+0.467%
2026-08-13	1.9000	2.1200	1.8400	2.1200	-11.667%	12	469	+1.415%
2026-08-12	2.4600	2.5100	2.3600	2.4000	-18.089%	52	465	-10.417%
2026-08-11	3.0000	3.0000	2.9300	2.9300	-12.537%	75	468	-26.621%
2026-08-10	3.2500	3.3500	3.1500	3.3500	+3.077%	33	413	-35.821%
2026-08-07	3.5900	3.5900	3.2500	3.2500	-14.474%	3	387	-33.846%
2026-08-06	3.8000	3.8000	3.8000	3.8000	+1.064%	2	388	-43.421%
2026-08-05	3.7600	3.7600	3.7600	3.7600	-1.053%	10	386	-42.819%
2026-08-04	3.8000	3.8200	3.8000	3.8000	-5.000%	4	381	-43.421%
2026-08-03	4.2600	4.2600	4.0000	4.0000	-13.043%	9	382	-46.250%
2026-07-31	4.6000	4.6000	4.6000	4.6000	+0.218%	1	382	-53.261%
2026-07-30	5.3000	5.3000	4.5900	4.5900	-32.301%	6	381	-53.159%
2026-07-29	6.3000	7.0000	6.3000	6.7800	+11.881%	13	380	-68.289%
2026-07-28	6.0600	6.0600	6.0600	6.0600	+10.182%	10	370	-64.521%
2026-07-27	5.3000	5.5000	5.3000	5.5000	+17.021%	6	360	-60.909%
2026-07-24	4.9000	5.0000	4.7000	4.7000	+2.174%	28	358	-54.255%
2026-07-23	4.5500	4.6000	4.5000	4.6000	+2.222%	9	332	-53.261%
2026-07-22	4.4500	4.5000	4.4000	4.5000	-4.051%	37	327	-52.222%
2026-07-21	4.7500	4.8000	4.6800	4.6900	-7.677%	12	291	-54.158%
2026-07-20	5.2100	5.2500	5.0800	5.0800	-18.720%	67	287	-57.677%
2026-07-17	6.3700	6.3700	5.9500	6.2500	+11.012%	55	280	-65.600%
2026-07-16	5.1000	5.7000	5.1000	5.6300	+22.391%	8	237	-61.812%
2026-07-15	4.6000	4.6000	4.6000	4.6000	-8.000%	21	234	-53.261%
2026-07-14	5.0000	5.0000	4.9500	5.0000	+5.485%	7	234	-57.000%
2026-07-13	4.6200	4.7400	4.6200	4.7400	+8.966%	2	237	-54.641%
2026-07-10	4.5000	4.5000	4.2800	4.3500	+2.353%	47	236	-50.575%
2026-07-09	4.2500	4.2500	4.2000	4.2500	-8.207%	65	222	-49.412%
2026-07-08	4.6000	4.6300	4.6000	4.6300	-5.123%	3	157	-53.564%
2026-07-07	4.6300	4.8800	4.6300	4.8800	+13.753%	6	156	-55.943%
2026-07-06	4.3600	4.3600	4.2900	4.2900	-16.374%	11	153	-49.883%
2026-07-02	4.4500	5.1300	4.3000	5.1300	+30.203%	15	139	-58.090%
2026-06-30	3.7700	3.9400	3.7700	3.9400	+14.203%	10	139	-45.431%
2026-06-26	3.4300	3.4500	3.4300	3.4500	+6.154%	2	129	-37.681%
2026-06-25	3.2500	3.2500	3.2500	3.2500	+30.000%	1	129	-33.846%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+2.881%	2	128	-14.000%
2026-06-18	2.4300	2.4300	2.4300	2.4300	-6.897%	3	133	-11.523%
2026-06-17	2.5500	2.6400	2.5500	2.6100	+0.385%	3	133	-17.625%
2026-06-16	2.6300	2.6300	2.6000	2.6000	+1.563%	2	133	-17.308%
2026-06-15	2.5600	2.5600	2.5600	2.5600	-21.472%	3	133	-16.016%
2026-06-10	3.2600	3.2600	3.2600	3.2600	-13.067%	1	130	-34.049%
2026-06-05	3.2500	3.7500	3.2500	3.7500	+42.586%	2	131	-42.667%
2026-06-01	2.7300	2.7300	2.6300	2.6300	0.000%	2	130	-18.251%
2026-05-28	2.6300	2.6300	2.6300	2.6300	-9.310%	1	132	-18.251%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-19.444%	5	131	-25.862%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+5.882%	2	136	-40.278%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+36.000%	5	134	-36.765%
2026-05-06	2.7300	2.7300	2.5000	2.5000	-16.107%	26	134	-14.000%
2026-05-05	3.3000	3.3000	2.9800	2.9800	-12.353%	50	134	-27.852%
2026-05-04	3.4000	3.4500	3.4000	3.4000	-22.727%	8	138	-36.765%
2026-04-29	4.5500	4.5500	4.4000	4.4000	+0.457%	2	142	-51.136%
2026-04-28	4.3800	4.3800	4.3800	4.3800	+26.957%	1	141	-50.913%
2026-04-24	3.5000	3.5000	3.4500	3.4500	-2.817%	4	140	-37.681%
2026-04-23	3.5500	3.5500	3.5500	3.5500	-6.579%	10	140	-39.437%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+1.877%	3	150	-43.421%
2026-04-17	3.6600	3.7300	3.6600	3.7300	-0.533%	4	153	-42.359%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-3.846%	1	156	-42.667%
2026-04-14	3.9000	4.0500	3.9000	3.9000	-11.364%	4	156	-44.872%
2026-04-13	4.7000	4.7000	4.4000	4.4000	-12.000%	2	155	-51.136%
2026-04-10	5.1000	5.1000	5.0000	5.0000	-7.407%	3	155	-57.000%
2026-04-09	5.5200	5.7500	5.3500	5.4000	-1.818%	63	155	-60.185%
2026-04-08	5.2900	5.5300	5.2900	5.5000	-7.563%	11	146	-60.909%
2026-04-07	6.3500	6.3500	5.9500	5.9500	-6.299%	13	152	-63.866%
2026-04-02	6.3000	6.3500	6.3000	6.3500	+0.794%	3	149	-66.142%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-5.970%	1	149	-65.873%
2026-03-31	7.0000	7.0500	6.7000	6.7000	-4.558%	17	148	-67.910%
2026-03-30	6.5500	7.0200	6.5500	7.0200	+14.146%	32	158	-69.373%
2026-03-27	6.1500	6.1500	6.1500	6.1500	+3.361%	2	134	-65.041%
2026-03-26	5.9200	5.9500	5.9200	5.9500	+15.310%	2	136	-63.866%
2026-03-25	5.0500	5.1600	5.0500	5.1600	-1.714%	18	138	-58.333%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+12.903%	6	124	-59.048%
2026-03-23	4.6500	4.6500	4.6500	4.6500	-16.216%	3	118	-53.763%
2026-03-20	5.5500	5.5500	5.5500	5.5500	-3.141%	1	115	-61.261%
2026-03-18	5.7300	5.7300	5.7300	5.7300	+9.981%	2	114	-62.478%
2026-03-17	5.2100	5.2100	5.2100	5.2100	-9.705%	10	116	-58.733%
2026-03-11	5.7700	5.7700	5.7700	5.7700	-14.519%	5	106	-62.738%
2026-03-06	6.5000	6.7500	6.5000	6.7500	+2.273%	20	101	-68.148%
2026-03-03	6.6000	6.6000	6.6000	6.6000	+7.492%	10	81	-67.424%
2026-03-02	6.1400	6.1400	6.1400	6.1400	-0.968%	1	77	-64.984%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+5.622%	3	78	-65.323%
2026-02-09	5.8700	5.8700	5.8700	5.8700	-11.061%	1	77	-63.373%
2026-02-06	6.9000	6.9000	6.6000	6.6000	+1.695%	2	77	-67.424%
2026-02-05	6.4900	6.4900	6.4900	6.4900	+3.016%	2	77	-66.872%
2026-02-04	6.1000	6.5700	6.1000	6.3000	+51.442%	12	75	-65.873%
2026-01-28	4.3500	4.3500	4.1600	4.1600	-15.102%	12	63	-48.317%
2026-01-26	4.4900	4.9000	4.4900	4.9000	+12.128%	24	70	-56.122%
2026-01-23	4.3700	4.3700	4.3700	4.3700	-1.354%	1	46	-50.801%
2026-01-20	4.4600	4.4600	4.4300	4.4300	-12.451%	2	45	-51.467%
2026-01-09	5.0600	5.0600	5.0600	5.0600	-7.326%	1	45	-57.510%
2026-01-08	5.4600	5.4600	5.4600	5.4600	-4.545%	1	46	-60.623%
2026-01-07	5.7200	5.7200	5.7200	5.7200	+10.000%	1	45	-62.413%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-14.614%	4	44	-58.654%
2026-01-02	6.0900	6.0900	6.0900	6.0900	-9.104%	2	40	-64.696%
2025-12-29	6.7000	6.7000	6.7000	6.7000	+4.037%	2	40	-67.910%
2025-12-24	6.4500	6.4500	6.4400	6.4400	-18.378%	3	37	-66.615%
2025-12-18	7.8900	7.8900	7.8900	7.8900	+24.252%	4	37	-72.750%
2025-12-09	6.3500	6.3500	6.3500	6.3500	-6.065%	3	33	-66.142%
2025-12-01	6.7600	6.7600	6.7600	6.7600	-17.762%	10	36	-68.195%
2025-11-21	8.2200	8.2200	8.2200	8.2200	+1.985%	2	26	-73.844%
2025-11-20	8.0600	8.0600	8.0600	8.0600	+18.009%	3	24	-73.325%
2025-10-16	7.0000	7.0000	6.8300	6.8300	-0.727%	7	21	-68.521%
2025-10-10	6.3500	6.8800	6.3500	6.8800	-1.714%	11	25	-68.750%
2025-10-06	6.8000	7.0000	6.8000	7.0000	-17.744%	10	16	-69.286%
2025-09-26	8.5100	8.5100	8.5100	8.5100	+10.952%	1	12	-74.736%
2025-09-19	7.6700	7.6700	7.6700	7.6700	-16.630%	5	11	-71.969%
2025-09-09	9.2000	9.2000	9.2000	9.2000	-1.182%	5	11	-76.630%
2025-09-04	9.1600	9.3100	9.1600	9.3100	-4.806%	2	6	-76.907%
2025-08-29	9.7500	9.7800	9.7500	9.7800	0.000%	5	0	-78.016%

.dark-mode .P7ZNL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7ZNL6{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P27IREN Dec 18 2026 27.00 Put (IREN261218P00027000)option OPRA

IREN20261218P27
IREN Dec 18 2026 27.00 Put (IREN261218P00027000)
option OPRA