Dark

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

EOD

Aug 20, 2026

3.00-1.639%(-0.05)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1000	3.2000	3.0000	3.0000	-1.639%	83	2,791	0.000%
2026-08-19	3.5000	3.6000	2.9300	3.0500	-3.175%	95	2,806	-1.639%
2026-08-18	2.8800	3.2500	2.7500	3.1500	+14.545%	166	2,800	-4.762%
2026-08-17	2.9600	2.9600	2.4100	2.7500	-9.836%	67	2,809	+9.091%
2026-08-14	3.1000	3.1000	2.8500	3.0500	+0.993%	40	2,809	-1.639%
2026-08-13	2.8800	3.1000	2.6300	3.0200	-5.625%	27	2,807	-0.662%
2026-08-12	3.4600	3.5500	3.2000	3.2000	-20.988%	68	2,803	-6.250%
2026-08-11	4.2500	4.2500	3.9700	4.0500	-7.955%	787	2,777	-25.926%
2026-08-10	4.4000	4.4800	4.2500	4.4000	-0.227%	34	2,230	-31.818%
2026-08-07	4.8000	4.8500	4.4100	4.4100	-14.369%	9	2,225	-31.973%
2026-08-06	4.8100	5.1500	4.8100	5.1500	-0.579%	96	2,228	-41.748%
2026-08-05	5.2000	5.2000	4.9000	5.1800	+3.600%	18	2,223	-42.085%
2026-08-04	5.1000	5.1500	4.9400	5.0000	-4.762%	22	2,224	-40.000%
2026-08-03	5.8500	5.8500	5.1900	5.2500	-10.562%	75	2,229	-42.857%
2026-07-31	5.3100	6.3200	5.3100	5.8700	+1.033%	65	2,252	-48.893%
2026-07-30	7.5100	7.5500	5.8100	5.8100	-32.047%	487	2,223	-48.365%
2026-07-29	7.5700	8.5500	7.4500	8.5500	+16.168%	135	2,132	-64.912%
2026-07-28	7.3100	7.7500	7.1300	7.3600	+5.293%	544	2,032	-59.239%
2026-07-27	6.5000	6.9900	6.5000	6.9900	-2.917%	9	2,077	-57.082%
2026-07-24	6.2500	7.2000	5.9500	7.2000	+19.008%	35	2,074	-58.333%
2026-07-23	5.7200	6.0500	5.7200	6.0500	+3.774%	4	2,042	-50.413%
2026-07-22	6.2000	6.2000	5.6000	5.8300	-3.636%	94	2,044	-48.542%
2026-07-21	6.0300	6.0500	5.9500	6.0500	-5.321%	137	2,026	-50.413%
2026-07-20	7.5000	7.5000	6.2000	6.3900	-16.471%	1,028	1,893	-53.052%
2026-07-17	8.1500	8.1500	7.4500	7.6500	+3.378%	367	2,220	-60.784%
2026-07-16	6.6000	7.4000	6.6000	7.4000	+19.355%	38	1,880	-59.459%
2026-07-15	6.2000	6.2500	5.9400	6.2000	-2.208%	75	1,875	-51.613%
2026-07-14	5.9000	6.5500	5.5000	6.3400	+3.934%	52	1,816	-52.681%
2026-07-13	5.7500	6.3000	5.7500	6.1000	+15.094%	158	1,789	-50.820%
2026-07-10	5.7500	5.7500	5.3000	5.3000	-2.752%	17	1,668	-43.396%
2026-07-09	5.4900	5.5500	5.4500	5.4500	-9.167%	53	1,655	-44.954%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-1.800%	1	1,650	-50.000%
2026-07-07	6.0000	6.2500	5.7400	6.1100	+11.496%	18	1,651	-50.900%
2026-07-06	5.2000	5.5500	5.2000	5.4800	-15.301%	15	1,643	-45.255%
2026-07-02	5.3700	6.6000	5.2300	6.4700	+25.388%	55	1,601	-53.632%
2026-07-01	5.2000	5.4300	5.0000	5.1600	+8.632%	80	1,601	-41.860%
2026-06-30	4.9000	4.9000	4.7500	4.7500	+5.556%	59	1,583	-36.842%
2026-06-29	4.1000	5.0700	4.1000	4.5000	-1.747%	30	1,608	-33.333%
2026-06-26	4.8500	4.8500	4.4500	4.5800	+1.778%	48	1,581	-34.498%
2026-06-25	4.3000	4.5200	4.1900	4.5000	+2.273%	16	1,544	-33.333%
2026-06-24	3.9000	4.4000	3.9000	4.4000	+29.412%	11	1,535	-31.818%
2026-06-22	3.4000	3.4000	3.2300	3.4000	+1.493%	16	1,538	-11.765%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+3.715%	20	1,504	-10.448%
2026-06-17	3.4400	3.4400	3.2300	3.2300	+0.937%	10	1,504	-7.121%
2026-06-16	3.3500	3.3500	3.2000	3.2000	-4.478%	7	1,504	-6.250%
2026-06-15	3.6000	3.6000	3.3000	3.3500	-16.250%	5	1,505	-10.448%
2026-06-12	3.8100	4.0000	3.8100	4.0000	-8.676%	11	1,510	-25.000%
2026-06-11	4.9000	4.9000	4.3800	4.3800	-2.232%	24	1,521	-31.507%
2026-06-10	4.4000	4.4800	4.2000	4.4800	+1.818%	5	1,543	-33.036%
2026-06-09	3.9000	4.5500	3.9000	4.4000	+10.000%	94	1,544	-31.818%
2026-06-08	4.2500	4.2500	4.0000	4.0000	-13.043%	114	1,611	-25.000%
2026-06-05	4.1000	4.8000	4.1000	4.6000	+16.456%	343	1,636	-34.783%
2026-06-04	3.8100	3.9500	3.8100	3.9500	+15.497%	3	1,551	-24.051%
2026-06-03	3.3500	3.4200	3.3500	3.4200	+4.587%	2	1,552	-12.281%
2026-06-02	3.3800	3.4700	3.2700	3.2700	-8.403%	454	1,554	-8.257%
2026-05-29	3.5700	3.5700	3.5700	3.5700	+7.207%	4	1,655	-15.966%
2026-05-28	3.3700	3.3700	3.3300	3.3300	-5.398%	3	1,655	-9.910%
2026-05-26	3.4000	3.5200	3.4000	3.5200	-7.368%	4	1,654	-14.773%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+5.556%	5	1,656	-21.053%
2026-05-21	4.0200	4.0200	3.6000	3.6000	-15.294%	30	1,656	-16.667%
2026-05-20	4.5500	4.6200	4.2500	4.2500	-11.088%	237	1,656	-29.412%
2026-05-19	4.9600	4.9600	4.7500	4.7800	+6.222%	240	1,638	-37.238%
2026-05-18	4.6000	4.6000	4.4500	4.5000	+10.565%	11	1,638	-33.333%
2026-05-15	4.0500	4.1200	3.9900	4.0700	+13.056%	40	1,638	-26.290%
2026-05-14	3.7400	3.7400	3.4200	3.6000	-10.000%	13	1,632	-16.667%
2026-05-13	4.0700	4.0700	4.0000	4.0000	-1.235%	3	1,634	-25.000%
2026-05-12	3.9500	4.1000	3.5500	4.0500	+5.195%	21	1,634	-25.926%
2026-05-11	4.1600	4.1600	3.6000	3.8500	+8.451%	88	1,634	-22.078%
2026-05-08	3.3500	3.5500	3.3500	3.5500	-12.346%	22	1,575	-15.493%
2026-05-07	3.3300	4.0500	3.3300	4.0500	+24.615%	29	1,596	-25.926%
2026-05-06	3.5300	3.6400	3.2100	3.2500	-14.474%	10	1,602	-7.692%
2026-05-05	4.3000	4.3000	3.8000	3.8000	-14.607%	96	1,608	-21.053%
2026-05-04	4.5000	4.5100	4.4500	4.4500	-17.593%	5	1,618	-32.584%
2026-04-30	5.5500	5.5500	5.4000	5.4000	-1.099%	2	1,617	-44.444%
2026-04-28	4.0500	5.6300	4.0500	5.4600	+12.577%	12	1,616	-45.055%
2026-04-27	4.5000	4.9500	4.5000	4.8500	+9.234%	107	1,613	-38.144%
2026-04-24	4.5400	4.5400	4.4400	4.4400	+3.256%	11	1,546	-32.432%
2026-04-23	4.6000	4.6000	4.3000	4.3000	-8.511%	33	1,547	-30.233%
2026-04-22	4.7600	4.8000	4.7000	4.7000	-5.051%	5	1,566	-36.170%
2026-04-21	4.5600	5.0000	4.5600	4.9500	+7.609%	27	1,571	-39.394%
2026-04-20	4.5300	4.6000	4.5300	4.6000	-2.128%	2	1,571	-34.783%
2026-04-17	4.6500	4.8200	4.6500	4.7000	-3.093%	80	1,571	-36.170%
2026-04-16	4.9500	5.1500	4.7500	4.8500	-1.822%	144	1,621	-38.144%
2026-04-15	4.8600	4.9400	4.8500	4.9400	-0.202%	4	1,525	-39.271%
2026-04-14	5.2100	5.2100	4.9500	4.9500	-13.158%	43	1,524	-39.394%
2026-04-13	6.5300	6.5300	5.7000	5.7000	-11.076%	33	1,500	-47.368%
2026-04-10	6.4500	6.4500	6.2000	6.4100	-4.896%	29	1,520	-53.198%
2026-04-09	7.3000	7.4000	6.7400	6.7400	-2.882%	18	1,509	-55.490%
2026-04-08	6.6500	6.9400	6.6500	6.9400	-9.635%	13	1,501	-56.772%
2026-04-07	7.7000	7.9800	7.6800	7.6800	-0.260%	9	1,499	-60.938%
2026-04-06	7.8000	7.8000	7.6500	7.7000	-2.900%	18	1,498	-61.039%
2026-04-02	8.4500	8.4500	7.9000	7.9300	+0.380%	9	1,506	-62.169%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,506	-62.025%
2026-03-31	8.5000	8.7500	8.0000	8.0000	-9.605%	297	1,506	-62.500%
2026-03-30	8.0000	8.9100	8.0000	8.8500	+12.739%	103	1,507	-66.102%
2026-03-27	7.6000	7.8500	7.6000	7.8500	+7.240%	80	1,512	-61.783%
2026-03-26	6.9400	7.3200	6.9000	7.3200	+15.276%	57	1,442	-59.016%
2026-03-25	6.1800	6.3600	6.1800	6.3500	-5.224%	4	1,412	-52.756%
2026-03-24	6.7000	6.7000	6.7000	6.7000	+1.515%	1	1,412	-55.224%
2026-03-23	6.2500	6.6000	6.2300	6.6000	-9.091%	13	1,411	-54.545%
2026-03-20	6.6500	7.2600	6.6500	7.2600	+3.714%	67	1,418	-58.678%
2026-03-19	7.0800	7.0800	7.0000	7.0000	+6.545%	51	1,463	-57.143%
2026-03-18	6.8000	6.8000	6.5700	6.5700	+0.305%	31	1,462	-54.338%
2026-03-17	6.4500	6.5500	6.4500	6.5500	+3.150%	4	1,463	-54.198%
2026-03-16	6.3500	6.3500	6.3500	6.3500	-6.618%	7	1,464	-52.756%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-8.108%	3	1,471	-55.882%
2026-03-12	7.3000	7.4200	7.3000	7.4000	+3.352%	7	1,474	-59.459%
2026-03-11	7.3800	7.3800	7.1600	7.1600	-10.500%	11	1,481	-58.101%
2026-03-10	7.7600	8.0000	7.7600	8.0000	-2.676%	15	1,485	-62.500%
2026-03-09	8.4000	8.4000	8.2200	8.2200	-1.557%	4	1,474	-63.504%
2026-03-06	7.9000	8.3500	7.5000	8.3500	+20.144%	11	1,471	-64.072%
2026-03-04	7.1000	7.1000	6.9500	6.9500	-13.772%	3	1,461	-56.835%
2026-03-03	8.0900	8.5500	8.0600	8.0600	+6.755%	7	1,462	-62.779%
2026-03-02	7.9900	7.9900	7.5500	7.5500	-0.919%	2	1,457	-60.265%
2026-02-27	7.5000	7.6800	7.5000	7.6200	+11.567%	32	1,457	-60.630%
2026-02-26	6.8300	6.8300	6.8300	6.8300	-0.437%	1	1,463	-56.076%
2026-02-25	6.5000	6.8600	6.5000	6.8600	-4.056%	248	1,221	-56.268%
2026-02-24	7.1500	7.1500	7.1500	7.1500	-2.589%	1	1,221	-58.042%
2026-02-23	8.0000	8.0000	7.3400	7.3400	-4.551%	3	1,220	-59.128%
2026-02-19	7.6900	7.6900	7.6900	7.6900	-10.581%	2	1,218	-60.988%
2026-02-12	8.6000	8.6000	8.6000	8.6000	+9.974%	4	1,221	-65.116%
2026-02-11	8.3500	8.3500	7.8200	7.8200	+11.714%	2	1,221	-61.637%
2026-02-09	7.0000	7.0000	7.0000	7.0000	-11.950%	2	1,221	-57.143%
2026-02-06	8.7000	8.7000	7.8000	7.9500	-5.018%	204	1,221	-62.264%
2026-02-05	8.2400	8.4300	8.2400	8.3700	+10.132%	5	1,420	-64.158%
2026-02-04	7.3000	7.9000	7.3000	7.6000	+16.923%	4	1,415	-60.526%
2026-02-03	5.8800	6.5000	5.8800	6.5000	-0.154%	3	1,417	-53.846%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+5.854%	1	1,419	-53.917%
2026-01-30	6.0000	6.1500	5.9900	6.1500	+13.889%	4	1,418	-51.220%
2026-01-29	5.3800	5.6000	4.8000	5.4000	+6.090%	27	1,418	-44.444%
2026-01-28	5.1600	5.1800	5.0900	5.0900	-8.288%	16	1,412	-41.061%
2026-01-27	5.8500	5.8500	5.5100	5.5500	-10.049%	21	1,408	-45.946%
2026-01-26	5.8500	6.1700	5.8500	6.1700	+0.982%	1,007	1,409	-51.378%
2026-01-22	5.8500	6.1100	5.7800	6.1100	+9.892%	6	403	-50.900%
2026-01-20	5.2700	5.5800	5.2700	5.5600	+1.645%	3	401	-46.043%
2026-01-16	5.5500	5.5500	5.4500	5.4700	-7.288%	3	403	-45.155%
2026-01-15	5.6500	6.0000	5.6500	5.9000	+0.855%	68	403	-49.153%
2026-01-14	5.8800	5.8800	5.8500	5.8500	+2.094%	3	350	-48.718%
2026-01-13	6.3800	6.3800	5.7300	5.7300	-6.829%	20	349	-47.644%
2026-01-12	6.6000	6.9000	6.1500	6.1500	-8.889%	5	338	-51.220%
2026-01-09	6.5000	6.7500	6.3000	6.7500	-2.878%	15	338	-55.556%
2026-01-07	6.8000	6.9500	6.8000	6.9500	+1.460%	21	336	-56.835%
2026-01-06	6.8500	6.8500	6.8500	6.8500	+7.367%	1	324	-56.204%
2026-01-05	6.7500	6.8500	6.3800	6.3800	-13.433%	9	328	-52.978%
2026-01-02	7.8800	8.0100	7.3700	7.3700	-5.754%	30	328	-59.294%
2025-12-31	8.0100	8.0100	7.8200	7.8200	-0.382%	6	338	-61.637%
2025-12-30	8.0500	8.0500	7.7100	7.8500	-3.325%	37	338	-61.783%
2025-12-29	8.1400	8.2800	7.9500	8.1200	-0.976%	7	321	-63.054%
2025-12-26	8.2000	8.2000	8.2000	8.2000	+2.500%	2	317	-63.415%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-0.249%	1	317	-62.500%
2025-12-22	8.0500	8.0500	8.0200	8.0200	-5.647%	8	317	-62.594%
2025-12-19	8.5000	8.5000	8.5000	8.5000	-11.458%	1	325	-64.706%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-2.041%	6	326	-68.750%
2025-12-17	9.5800	9.9000	9.4500	9.8000	-1.508%	303	328	-69.388%
2025-12-16	9.8500	10.2000	9.8500	9.9500	+2.051%	23	210	-69.849%
2025-12-15	9.6100	9.8100	8.9600	9.7500	+16.348%	21	209	-69.231%
2025-12-12	9.0900	9.0900	8.3800	8.3800	-2.558%	6	200	-64.200%
2025-12-11	8.4500	8.6000	8.4500	8.6000	+3.614%	4	199	-65.116%
2025-12-10	8.3000	8.3000	8.3000	8.3000	-9.783%	5	198	-63.855%
2025-12-03	9.6000	9.6000	9.2000	9.2000	+1.322%	13	193	-67.391%
2025-11-26	9.0800	9.0800	9.0800	9.0800	+1.339%	10	197	-66.960%
2025-11-25	9.3700	9.3700	8.9600	8.9600	-10.400%	19	197	-66.518%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+9.890%	2	188	-70.000%
2025-11-20	8.6200	9.1000	8.6200	9.1000	+1.676%	7	188	-67.033%
2025-11-19	8.9500	8.9500	8.9500	8.9500	-5.789%	2	187	-66.480%
2025-11-14	9.2500	9.5000	9.2500	9.5000	+4.281%	12	187	-68.421%
2025-11-13	9.1100	9.1100	9.1100	9.1100	+19.397%	2	179	-67.069%
2025-11-07	7.9000	7.9300	7.4400	7.6300	+9.469%	174	179	-60.682%
2025-11-05	6.9700	6.9700	6.9700	6.9700	-5.556%	1	27	-56.958%
2025-11-03	7.3800	7.3800	7.3800	7.3800	-4.897%	2	30	-59.350%
2025-10-28	7.7600	7.7600	7.7600	7.7600	-4.198%	1	30	-61.340%
2025-10-27	8.1000	8.1000	8.1000	8.1000	-10.989%	1	30	-62.963%
2025-10-22	9.1000	9.1000	9.1000	9.1000	-0.110%	1	30	-67.033%
2025-10-21	9.1100	9.1100	9.1100	9.1100	+23.108%	1	29	-67.069%
2025-10-15	7.4000	7.4000	7.4000	7.4000	-6.329%	1	28	-59.459%
2025-10-10	7.9000	7.9000	7.9000	7.9000	-9.920%	1	27	-62.025%
2025-10-07	8.4500	8.7700	8.4500	8.7700	+6.561%	21	10	-65.792%
2025-10-06	8.2300	8.2300	8.2300	8.2300	-6.583%	2	10	-63.548%
2025-10-03	8.8800	8.9700	8.8100	8.8100	-10.467%	7	12	-65.948%
2025-09-29	9.8400	9.8400	9.8400	9.8400	-3.529%	5	14	-69.512%
2025-09-26	10.5500	10.5500	9.7600	10.2000	+13.966%	13	16	-70.588%
2025-09-17	8.9500	8.9500	8.9500	8.9500	-0.556%	2	5	-66.480%
2025-09-15	9.0000	9.0000	9.0000	9.0000	-10.448%	1	3	-66.667%
2025-09-10	10.4500	10.4500	10.0500	10.0500	-8.636%	3	3	-70.149%
2025-09-02	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-72.727%

.dark-mode .L6BVr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6BVr2{ 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