Dark

IREN20261218P32
IREN Dec 18 2026 32.00 Put (IREN261218P00032000)
option OPRA

EOD

Aug 20, 2026

3.95+2.597%(+0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9700	3.9700	3.9500	3.9500	+2.597%	7	477	0.000%
2026-08-19	4.3000	4.3000	3.8500	3.8500	+1.316%	20	482	+2.597%
2026-08-18	3.8500	3.8800	3.8000	3.8000	+19.874%	29	468	+3.947%
2026-08-17	3.6200	3.6200	3.1700	3.1700	-14.324%	6	464	+24.606%
2026-08-14	3.6500	3.7000	3.5900	3.7000	+2.210%	24	465	+6.757%
2026-08-13	3.4600	3.7500	3.3000	3.6200	-12.771%	20	472	+9.116%
2026-08-12	4.7500	4.7500	4.0500	4.1500	-18.627%	4	479	-4.819%
2026-08-11	5.0000	5.1000	5.0000	5.1000	-0.778%	8	483	-22.549%
2026-08-10	5.3500	5.3500	5.1400	5.1400	-4.104%	12	487	-23.152%
2026-08-07	5.9000	5.9000	5.3600	5.3600	-6.457%	6	475	-26.306%
2026-08-06	5.7300	5.7300	5.7300	5.7300	-4.975%	1	473	-31.065%
2026-08-05	6.1300	6.1300	5.8100	6.0300	-6.075%	11	473	-34.494%
2026-08-03	7.0000	7.0000	6.4200	6.4200	-9.450%	7	466	-38.474%
2026-07-31	7.0900	7.0900	7.0900	7.0900	-2.877%	1	461	-44.288%
2026-07-30	8.0900	8.0900	7.3000	7.3000	-24.195%	5	460	-45.890%
2026-07-29	8.8000	9.6300	8.8000	9.6300	+9.060%	2	465	-58.982%
2026-07-28	8.4000	8.8300	8.4000	8.8300	+9.689%	15	463	-55.266%
2026-07-27	7.6500	8.0600	7.6500	8.0500	+5.921%	98	454	-50.932%
2026-07-24	7.3500	7.6000	6.8500	7.6000	+14.977%	12	471	-48.026%
2026-07-22	6.5500	6.6500	6.5000	6.6100	-4.203%	21	466	-40.242%
2026-07-21	6.9000	6.9000	6.8500	6.9000	-8.000%	3	448	-42.754%
2026-07-20	7.7000	7.7000	7.5000	7.5000	-16.201%	21	445	-47.333%
2026-07-17	8.8600	9.0700	8.8600	8.9500	+9.413%	16	426	-55.866%
2026-07-16	8.2000	8.2000	8.1000	8.1800	+16.028%	5	410	-51.711%
2026-07-15	7.0500	7.0500	7.0500	7.0500	-4.730%	4	405	-43.972%
2026-07-14	7.3000	7.4100	7.3000	7.4000	+4.520%	5	401	-46.622%
2026-07-13	7.0800	7.0800	7.0800	7.0800	+6.466%	1	404	-44.209%
2026-07-10	6.6000	6.8000	6.6000	6.6500	+3.906%	3	403	-40.602%
2026-07-09	6.3500	6.4000	6.2500	6.4000	-6.296%	14	400	-38.281%
2026-07-08	6.8300	6.8300	6.8300	6.8300	-1.014%	1	395	-42.167%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+8.661%	1	395	-42.754%
2026-07-06	6.3500	6.3500	6.3500	6.3500	-16.005%	23	394	-37.795%
2026-07-02	6.1600	7.5600	6.1600	7.5600	+26.000%	3	370	-47.751%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+8.108%	3	370	-34.167%
2026-06-30	5.6500	5.6500	5.5500	5.5500	+1.835%	6	369	-28.829%
2026-06-29	5.7500	5.7500	5.4500	5.4500	+4.406%	55	373	-27.523%
2026-06-26	5.5500	5.5500	5.2200	5.2200	-2.430%	4	322	-24.330%
2026-06-25	5.3500	5.3500	5.3500	5.3500	+12.159%	1	324	-26.168%
2026-06-24	4.4500	4.8000	4.4500	4.7700	+25.526%	8	323	-17.191%
2026-06-18	3.7500	3.8000	3.7000	3.8000	-3.797%	26	290	+3.947%
2026-06-15	3.9500	3.9500	3.9500	3.9500	-18.557%	1	290	0.000%
2026-06-12	4.8500	4.8500	4.8500	4.8500	-3.960%	23	291	-18.557%
2026-06-11	4.9000	5.0500	4.9000	5.0500	+3.061%	285	314	-21.782%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+6.522%	1	199	-19.388%
2026-06-08	4.9000	4.9000	4.5500	4.6000	+9.524%	35	199	-14.130%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+9.948%	1	214	-5.952%
2026-06-03	3.8500	3.9000	3.8200	3.8200	-9.048%	40	214	+3.403%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+3.448%	7	218	-5.952%
2026-05-28	4.0600	4.0600	4.0600	4.0600	-8.764%	1	218	-2.709%
2026-05-22	4.4000	4.4500	4.4000	4.4500	-16.038%	8	218	-11.236%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+12.288%	5	221	-25.472%
2026-05-15	4.7200	4.7200	4.7200	4.7200	+2.609%	2	221	-16.314%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+3.371%	2	220	-14.130%
2026-05-11	4.4500	4.4500	4.4500	4.4500	-4.301%	50	219	-11.236%
2026-05-07	4.8000	4.8000	4.6500	4.6500	+17.424%	4	219	-15.054%
2026-05-06	4.0000	4.0000	3.9600	3.9600	-23.846%	51	219	-0.253%
2026-05-04	5.2700	5.4000	5.2000	5.2000	-12.898%	7	170	-24.038%
2026-05-01	5.7000	5.9700	5.7000	5.9700	-12.847%	3	171	-33.836%
2026-04-30	6.8500	6.8500	6.8500	6.8500	+19.130%	1	171	-42.336%
2026-04-27	5.7000	5.7500	5.7000	5.7500	+10.577%	121	171	-31.304%
2026-04-24	5.3300	5.3300	5.1500	5.2000	+4.208%	8	266	-24.038%
2026-04-23	4.9900	4.9900	4.9900	4.9900	-13.966%	1	266	-20.842%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+7.407%	2	267	-31.897%
2026-04-17	5.5500	5.5500	5.4000	5.4000	-3.399%	3	267	-26.852%
2026-04-16	5.7500	5.9500	5.5900	5.5900	-1.062%	86	267	-29.338%
2026-04-15	5.6500	5.6500	5.6500	5.6500	-5.042%	3	218	-30.088%
2026-04-14	6.1500	6.1500	5.9500	5.9500	-12.112%	8	218	-33.613%
2026-04-13	7.0700	7.0700	6.7700	6.7700	-9.733%	74	219	-41.654%
2026-04-10	7.0000	7.5000	7.0000	7.5000	-3.846%	60	169	-47.333%
2026-04-09	8.3300	8.4000	7.8000	7.8000	+1.167%	55	132	-49.359%
2026-04-08	7.6500	7.7100	7.6500	7.7100	-14.333%	3	87	-48.768%
2026-04-07	9.0500	9.0500	9.0000	9.0000	+2.273%	2	87	-56.111%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-2.762%	1	85	-55.114%
2026-04-02	9.6500	9.6500	9.0500	9.0500	-5.729%	14	84	-56.354%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-4.667%	2	84	-58.854%
2026-03-30	9.2000	10.0700	9.2000	10.0700	+16.416%	9	83	-60.775%
2026-03-27	8.6500	8.6500	8.6500	8.6500	+16.734%	2	79	-54.335%
2026-03-25	7.2500	7.4100	7.2500	7.4100	+11.429%	3	77	-46.694%
2026-03-23	7.1100	7.1100	6.6500	6.6500	-14.414%	3	76	-40.602%
2026-03-20	7.7700	7.7700	7.7700	7.7700	-0.893%	1	75	-49.163%
2026-03-13	7.8400	7.8400	7.8400	7.8400	-2.609%	15	76	-49.617%
2026-03-11	8.8500	8.8500	8.0500	8.0500	-14.453%	5	91	-50.932%
2026-03-09	9.4000	9.4100	9.3500	9.4100	+4.556%	40	92	-58.023%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-5.263%	6	77	-56.111%
2026-03-03	9.4000	9.5000	9.4000	9.5000	+12.028%	2	77	-58.421%
2026-02-27	8.4800	8.4800	8.4800	8.4800	+10.850%	1	77	-53.420%
2026-02-25	7.7000	7.7000	7.6500	7.6500	-7.160%	12	77	-48.366%
2026-02-18	8.2400	8.2400	8.2400	8.2400	-8.138%	2	77	-52.063%
2026-02-17	8.8900	8.9700	8.8900	8.9700	+3.103%	3	79	-55.964%
2026-02-12	8.7000	8.7000	8.7000	8.7000	-2.027%	1	77	-54.598%
2026-02-11	9.1500	9.1500	8.8800	8.8800	-15.829%	4	78	-55.518%
2026-02-06	10.5500	10.5500	10.5500	10.5500	+3.941%	5	78	-62.559%
2026-02-05	9.8100	10.1500	9.8100	10.1500	+26.875%	68	78	-61.084%
2026-02-04	7.6500	8.0000	7.6500	8.0000	+26.783%	2	82	-50.625%
2026-01-29	6.3100	6.3100	6.3100	6.3100	+10.896%	2	83	-37.401%
2026-01-28	5.6900	5.6900	5.6900	5.6900	-22.055%	2	85	-30.580%
2026-01-23	7.3000	7.3000	7.3000	7.3000	+6.569%	5	83	-45.890%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-9.868%	1	85	-42.336%
2026-01-13	7.3100	7.6000	7.3100	7.6000	+2.703%	6	85	-48.026%
2026-01-06	7.4000	7.4000	7.4000	7.4000	+1.370%	1	90	-46.622%
2026-01-05	7.5400	7.5400	7.3000	7.3000	-11.515%	15	75	-45.890%
2026-01-02	8.2000	8.2500	8.2000	8.2500	-6.250%	4	75	-52.121%
2025-12-30	9.0500	9.0500	8.8000	8.8000	-2.222%	24	77	-55.114%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-8.629%	1	76	-56.111%
2025-12-19	10.5000	10.5000	9.8500	9.8500	-9.550%	11	75	-59.898%
2025-12-17	10.8900	10.8900	10.8900	10.8900	-2.768%	5	74	-63.728%
2025-12-16	11.2000	11.8000	11.2000	11.2000	+1.818%	9	69	-64.732%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+13.402%	1	68	-64.091%
2025-12-12	9.9300	10.1500	9.7000	9.7000	-1.222%	5	68	-59.278%
2025-12-11	9.8200	9.8200	9.8200	9.8200	-4.753%	1	65	-59.776%
2025-12-03	10.3100	10.3100	10.3100	10.3100	-6.273%	1	65	-61.688%
2025-12-02	11.0000	11.0000	11.0000	11.0000	+10.331%	1	65	-64.091%
2025-11-26	9.9700	9.9700	9.9700	9.9700	-5.943%	2	62	-60.381%
2025-11-17	10.6000	10.6000	10.6000	10.6000	0.000%	1	62	-62.736%
2025-11-14	10.6000	10.6000	10.6000	10.6000	+34.689%	1	63	-62.736%
2025-11-04	8.7500	8.7500	7.8700	7.8700	-2.959%	19	62	-49.809%
2025-11-03	8.1100	8.1100	8.1100	8.1100	-18.900%	17	31	-51.295%
2025-10-22	9.8700	10.0000	9.8700	10.0000	0.000%	4	31	-60.500%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+0.604%	4	32	-60.500%
2025-10-07	9.8000	9.9400	9.7900	9.9400	+13.991%	8	28	-60.262%
2025-10-06	9.4000	9.4000	8.7200	8.7200	-16.952%	9	32	-54.702%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-3.670%	20	31	-62.381%
2025-09-29	10.9500	10.9500	10.9000	10.9000	-9.167%	2	11	-63.761%
2025-09-26	11.2200	12.0000	11.2200	12.0000	+25.000%	4	11	-67.083%
2025-09-24	9.8000	9.8000	9.6000	9.6000	-6.341%	3	7	-58.854%
2025-09-17	10.2500	10.2500	10.2500	10.2500	-4.295%	2	4	-61.463%
2025-09-11	10.7100	10.7100	10.7100	10.7100	-34.092%	2	2	-63.119%
2025-08-12	16.2500	16.2500	16.2500	16.2500	-3.846%	2	2	-75.692%
2025-07-08	16.8500	16.9000	16.8500	16.9000	0.000%	2	2	-76.627%

.dark-mode .Xlb8Sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xlb8Sx{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P32IREN Dec 18 2026 32.00 Put (IREN261218P00032000)option OPRA

IREN20261218P32
IREN Dec 18 2026 32.00 Put (IREN261218P00032000)
option OPRA