Dark

IREN20261218P30
IREN Dec 18 2026 30.00 Put (IREN261218P00030000)
option OPRA

EOD

Jul 1, 2026

5.16+8.632%(+0.41)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2000	5.4300	5.0000	5.1600	+8.632%	80	1,601	0.000%
2026-06-30	4.9000	4.9000	4.7500	4.7500	+5.556%	59	1,583	+8.632%
2026-06-29	4.1000	5.0700	4.1000	4.5000	-1.747%	30	1,608	+14.667%
2026-06-26	4.8500	4.8500	4.4500	4.5800	+1.778%	48	1,581	+12.664%
2026-06-25	4.3000	4.5200	4.1900	4.5000	+2.273%	16	1,544	+14.667%
2026-06-24	3.9000	4.4000	3.9000	4.4000	+29.412%	11	1,535	+17.273%
2026-06-22	3.4000	3.4000	3.2300	3.4000	+1.493%	16	1,538	+51.765%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+3.715%	20	1,504	+54.030%
2026-06-17	3.4400	3.4400	3.2300	3.2300	+0.937%	10	1,504	+59.752%
2026-06-16	3.3500	3.3500	3.2000	3.2000	-4.478%	7	1,504	+61.250%
2026-06-15	3.6000	3.6000	3.3000	3.3500	-16.250%	5	1,505	+54.030%
2026-06-12	3.8100	4.0000	3.8100	4.0000	-8.676%	11	1,510	+29.000%
2026-06-11	4.9000	4.9000	4.3800	4.3800	-2.232%	24	1,521	+17.808%
2026-06-10	4.4000	4.4800	4.2000	4.4800	+1.818%	5	1,543	+15.179%
2026-06-09	3.9000	4.5500	3.9000	4.4000	+10.000%	94	1,544	+17.273%
2026-06-08	4.2500	4.2500	4.0000	4.0000	-13.043%	114	1,611	+29.000%
2026-06-05	4.1000	4.8000	4.1000	4.6000	+16.456%	343	1,636	+12.174%
2026-06-04	3.8100	3.9500	3.8100	3.9500	+15.497%	3	1,551	+30.633%
2026-06-03	3.3500	3.4200	3.3500	3.4200	+4.587%	2	1,552	+50.877%
2026-06-02	3.3800	3.4700	3.2700	3.2700	-8.403%	454	1,554	+57.798%
2026-05-29	3.5700	3.5700	3.5700	3.5700	+7.207%	4	1,655	+44.538%
2026-05-28	3.3700	3.3700	3.3300	3.3300	-5.398%	3	1,655	+54.955%
2026-05-26	3.4000	3.5200	3.4000	3.5200	-7.368%	4	1,654	+46.591%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+5.556%	5	1,656	+35.789%
2026-05-21	4.0200	4.0200	3.6000	3.6000	-15.294%	30	1,656	+43.333%
2026-05-20	4.5500	4.6200	4.2500	4.2500	-11.088%	237	1,656	+21.412%
2026-05-19	4.9600	4.9600	4.7500	4.7800	+6.222%	240	1,638	+7.950%
2026-05-18	4.6000	4.6000	4.4500	4.5000	+10.565%	11	1,638	+14.667%
2026-05-15	4.0500	4.1200	3.9900	4.0700	+13.056%	40	1,638	+26.781%
2026-05-14	3.7400	3.7400	3.4200	3.6000	-10.000%	13	1,632	+43.333%
2026-05-13	4.0700	4.0700	4.0000	4.0000	-1.235%	3	1,634	+29.000%
2026-05-12	3.9500	4.1000	3.5500	4.0500	+5.195%	21	1,634	+27.407%
2026-05-11	4.1600	4.1600	3.6000	3.8500	+8.451%	88	1,634	+34.026%
2026-05-08	3.3500	3.5500	3.3500	3.5500	-12.346%	22	1,575	+45.352%
2026-05-07	3.3300	4.0500	3.3300	4.0500	+24.615%	29	1,596	+27.407%
2026-05-06	3.5300	3.6400	3.2100	3.2500	-14.474%	10	1,602	+58.769%
2026-05-05	4.3000	4.3000	3.8000	3.8000	-14.607%	96	1,608	+35.789%
2026-05-04	4.5000	4.5100	4.4500	4.4500	-17.593%	5	1,618	+15.955%
2026-04-30	5.5500	5.5500	5.4000	5.4000	-1.099%	2	1,617	-4.444%
2026-04-28	4.0500	5.6300	4.0500	5.4600	+12.577%	12	1,616	-5.495%
2026-04-27	4.5000	4.9500	4.5000	4.8500	+9.234%	107	1,613	+6.392%
2026-04-24	4.5400	4.5400	4.4400	4.4400	+3.256%	11	1,546	+16.216%
2026-04-23	4.6000	4.6000	4.3000	4.3000	-8.511%	33	1,547	+20.000%
2026-04-22	4.7600	4.8000	4.7000	4.7000	-5.051%	5	1,566	+9.787%
2026-04-21	4.5600	5.0000	4.5600	4.9500	+7.609%	27	1,571	+4.242%
2026-04-20	4.5300	4.6000	4.5300	4.6000	-2.128%	2	1,571	+12.174%
2026-04-17	4.6500	4.8200	4.6500	4.7000	-3.093%	80	1,571	+9.787%
2026-04-16	4.9500	5.1500	4.7500	4.8500	-1.822%	144	1,621	+6.392%
2026-04-15	4.8600	4.9400	4.8500	4.9400	-0.202%	4	1,525	+4.453%
2026-04-14	5.2100	5.2100	4.9500	4.9500	-13.158%	43	1,524	+4.242%
2026-04-13	6.5300	6.5300	5.7000	5.7000	-11.076%	33	1,500	-9.474%
2026-04-10	6.4500	6.4500	6.2000	6.4100	-4.896%	29	1,520	-19.501%
2026-04-09	7.3000	7.4000	6.7400	6.7400	-2.882%	18	1,509	-23.442%
2026-04-08	6.6500	6.9400	6.6500	6.9400	-9.635%	13	1,501	-25.648%
2026-04-07	7.7000	7.9800	7.6800	7.6800	-0.260%	9	1,499	-32.813%
2026-04-06	7.8000	7.8000	7.6500	7.7000	-2.900%	18	1,498	-32.987%
2026-04-02	8.4500	8.4500	7.9000	7.9300	+0.380%	9	1,506	-34.931%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,506	-34.684%
2026-03-31	8.5000	8.7500	8.0000	8.0000	-9.605%	297	1,506	-35.500%
2026-03-30	8.0000	8.9100	8.0000	8.8500	+12.739%	103	1,507	-41.695%
2026-03-27	7.6000	7.8500	7.6000	7.8500	+7.240%	80	1,512	-34.268%
2026-03-26	6.9400	7.3200	6.9000	7.3200	+15.276%	57	1,442	-29.508%
2026-03-25	6.1800	6.3600	6.1800	6.3500	-5.224%	4	1,412	-18.740%
2026-03-24	6.7000	6.7000	6.7000	6.7000	+1.515%	1	1,412	-22.985%
2026-03-23	6.2500	6.6000	6.2300	6.6000	-9.091%	13	1,411	-21.818%
2026-03-20	6.6500	7.2600	6.6500	7.2600	+3.714%	67	1,418	-28.926%
2026-03-19	7.0800	7.0800	7.0000	7.0000	+6.545%	51	1,463	-26.286%
2026-03-18	6.8000	6.8000	6.5700	6.5700	+0.305%	31	1,462	-21.461%
2026-03-17	6.4500	6.5500	6.4500	6.5500	+3.150%	4	1,463	-21.221%
2026-03-16	6.3500	6.3500	6.3500	6.3500	-6.618%	7	1,464	-18.740%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-8.108%	3	1,471	-24.118%
2026-03-12	7.3000	7.4200	7.3000	7.4000	+3.352%	7	1,474	-30.270%
2026-03-11	7.3800	7.3800	7.1600	7.1600	-10.500%	11	1,481	-27.933%
2026-03-10	7.7600	8.0000	7.7600	8.0000	-2.676%	15	1,485	-35.500%
2026-03-09	8.4000	8.4000	8.2200	8.2200	-1.557%	4	1,474	-37.226%
2026-03-06	7.9000	8.3500	7.5000	8.3500	+20.144%	11	1,471	-38.204%
2026-03-04	7.1000	7.1000	6.9500	6.9500	-13.772%	3	1,461	-25.755%
2026-03-03	8.0900	8.5500	8.0600	8.0600	+6.755%	7	1,462	-35.980%
2026-03-02	7.9900	7.9900	7.5500	7.5500	-0.919%	2	1,457	-31.656%
2026-02-27	7.5000	7.6800	7.5000	7.6200	+11.567%	32	1,457	-32.283%
2026-02-26	6.8300	6.8300	6.8300	6.8300	-0.437%	1	1,463	-24.451%
2026-02-25	6.5000	6.8600	6.5000	6.8600	-4.056%	248	1,221	-24.781%
2026-02-24	7.1500	7.1500	7.1500	7.1500	-2.589%	1	1,221	-27.832%
2026-02-23	8.0000	8.0000	7.3400	7.3400	-4.551%	3	1,220	-29.700%
2026-02-19	7.6900	7.6900	7.6900	7.6900	-10.581%	2	1,218	-32.900%
2026-02-12	8.6000	8.6000	8.6000	8.6000	+9.974%	4	1,221	-40.000%
2026-02-11	8.3500	8.3500	7.8200	7.8200	+11.714%	2	1,221	-34.015%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-11.950%	2	1,221	-26.286%
2026-02-06	8.7000	8.7000	7.8000	7.9500	-5.018%	204	1,221	-35.094%
2026-02-05	8.2400	8.4300	8.2400	8.3700	+10.132%	5	1,420	-38.351%
2026-02-04	7.3000	7.9000	7.3000	7.6000	+16.923%	4	1,415	-32.105%
2026-02-03	5.8800	6.5000	5.8800	6.5000	-0.154%	3	1,417	-20.615%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+5.854%	1	1,419	-20.737%
2026-01-30	6.0000	6.1500	5.9900	6.1500	+13.889%	4	1,418	-16.098%
2026-01-29	5.3800	5.6000	4.8000	5.4000	+6.090%	27	1,418	-4.444%
2026-01-28	5.1600	5.1800	5.0900	5.0900	-8.288%	16	1,412	+1.375%
2026-01-27	5.8500	5.8500	5.5100	5.5500	-10.049%	21	1,408	-7.027%
2026-01-26	5.8500	6.1700	5.8500	6.1700	+0.982%	1,007	1,409	-16.370%
2026-01-22	5.8500	6.1100	5.7800	6.1100	+9.892%	6	403	-15.548%
2026-01-20	5.2700	5.5800	5.2700	5.5600	+1.645%	3	401	-7.194%
2026-01-16	5.5500	5.5500	5.4500	5.4700	-7.288%	3	403	-5.667%
2026-01-15	5.6500	6.0000	5.6500	5.9000	+0.855%	68	403	-12.542%
2026-01-14	5.8800	5.8800	5.8500	5.8500	+2.094%	3	350	-11.795%
2026-01-13	6.3800	6.3800	5.7300	5.7300	-6.829%	20	349	-9.948%
2026-01-12	6.6000	6.9000	6.1500	6.1500	-8.889%	5	338	-16.098%
2026-01-09	6.5000	6.7500	6.3000	6.7500	-2.878%	15	338	-23.556%
2026-01-07	6.8000	6.9500	6.8000	6.9500	+1.460%	21	336	-25.755%
2026-01-06	6.8500	6.8500	6.8500	6.8500	+7.367%	1	324	-24.672%
2026-01-05	6.7500	6.8500	6.3800	6.3800	-13.433%	9	328	-19.122%
2026-01-02	7.8800	8.0100	7.3700	7.3700	-5.754%	30	328	-29.986%
2025-12-31	8.0100	8.0100	7.8200	7.8200	-0.382%	6	338	-34.015%
2025-12-30	8.0500	8.0500	7.7100	7.8500	-3.325%	37	338	-34.268%
2025-12-29	8.1400	8.2800	7.9500	8.1200	-0.976%	7	321	-36.453%
2025-12-26	8.2000	8.2000	8.2000	8.2000	+2.500%	2	317	-37.073%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-0.249%	1	317	-35.500%
2025-12-22	8.0500	8.0500	8.0200	8.0200	-5.647%	8	317	-35.661%
2025-12-19	8.5000	8.5000	8.5000	8.5000	-11.458%	1	325	-39.294%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-2.041%	6	326	-46.250%
2025-12-17	9.5800	9.9000	9.4500	9.8000	-1.508%	303	328	-47.347%
2025-12-16	9.8500	10.2000	9.8500	9.9500	+2.051%	23	210	-48.141%
2025-12-15	9.6100	9.8100	8.9600	9.7500	+16.348%	21	209	-47.077%
2025-12-12	9.0900	9.0900	8.3800	8.3800	-2.558%	6	200	-38.425%
2025-12-11	8.4500	8.6000	8.4500	8.6000	+3.614%	4	199	-40.000%
2025-12-10	8.3000	8.3000	8.3000	8.3000	-9.783%	5	198	-37.831%
2025-12-03	9.6000	9.6000	9.2000	9.2000	+1.322%	13	193	-43.913%
2025-11-26	9.0800	9.0800	9.0800	9.0800	+1.339%	10	197	-43.172%
2025-11-25	9.3700	9.3700	8.9600	8.9600	-10.400%	19	197	-42.411%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+9.890%	2	188	-48.400%
2025-11-20	8.6200	9.1000	8.6200	9.1000	+1.676%	7	188	-43.297%
2025-11-19	8.9500	8.9500	8.9500	8.9500	-5.789%	2	187	-42.346%
2025-11-14	9.2500	9.5000	9.2500	9.5000	+4.281%	12	187	-45.684%
2025-11-13	9.1100	9.1100	9.1100	9.1100	+19.397%	2	179	-43.359%
2025-11-07	7.9000	7.9300	7.4400	7.6300	+9.469%	174	179	-32.372%
2025-11-05	6.9700	6.9700	6.9700	6.9700	-5.556%	1	27	-25.968%
2025-11-03	7.3800	7.3800	7.3800	7.3800	-4.897%	2	30	-30.081%
2025-10-28	7.7600	7.7600	7.7600	7.7600	-4.198%	1	30	-33.505%
2025-10-27	8.1000	8.1000	8.1000	8.1000	-10.989%	1	30	-36.296%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-0.110%	1	30	-43.297%
2025-10-21	9.1100	9.1100	9.1100	9.1100	+23.108%	1	29	-43.359%
2025-10-15	7.4000	7.4000	7.4000	7.4000	-6.329%	1	28	-30.270%
2025-10-10	7.9000	7.9000	7.9000	7.9000	-9.920%	1	27	-34.684%
2025-10-07	8.4500	8.7700	8.4500	8.7700	+6.561%	21	10	-41.163%
2025-10-06	8.2300	8.2300	8.2300	8.2300	-6.583%	2	10	-37.303%
2025-10-03	8.8800	8.9700	8.8100	8.8100	-10.467%	7	12	-41.430%
2025-09-29	9.8400	9.8400	9.8400	9.8400	-3.529%	5	14	-47.561%
2025-09-26	10.5500	10.5500	9.7600	10.2000	+13.966%	13	16	-49.412%
2025-09-17	8.9500	8.9500	8.9500	8.9500	-0.556%	2	5	-42.346%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-10.448%	1	3	-42.667%
2025-09-10	10.4500	10.4500	10.0500	10.0500	-8.636%	3	3	-48.657%
2025-09-02	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-53.091%

.dark-mode .rsl8WL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsl8WL{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P30IREN Dec 18 2026 30.00 Put (IREN261218P00030000)option OPRA

IREN20261218P30
IREN Dec 18 2026 30.00 Put (IREN261218P00030000)
option OPRA