Dark

IREN20261218P35
IREN Dec 18 2026 35.00 Put (IREN261218P00035000)
option OPRA

EOD

Aug 20, 2026

5.05+3.061%(+0.15)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8000	5.3000	4.8000	5.0500	+3.061%	33	21,257	0.000%
2026-08-19	5.4000	5.7500	4.8500	4.9000	-5.222%	103	21,250	+3.061%
2026-08-18	4.4500	5.2500	4.4500	5.1700	+12.391%	86	21,191	-2.321%
2026-08-17	4.8000	4.8500	4.3800	4.6000	-5.155%	151	21,160	+9.783%
2026-08-14	4.7000	4.9800	4.7000	4.8500	-3.000%	29	21,061	+4.124%
2026-08-13	4.5000	5.0000	4.2000	5.0000	-5.660%	77	21,053	+1.000%
2026-08-12	5.4500	5.6000	5.1000	5.3000	-15.200%	47	21,059	-4.717%
2026-08-11	6.4900	6.7500	6.2000	6.2500	-8.088%	542	21,046	-19.200%
2026-08-10	6.4500	6.8500	6.4500	6.8000	+0.147%	54	20,724	-25.735%
2026-08-07	7.1500	7.2000	6.7900	6.7900	-8.981%	306	20,708	-25.626%
2026-08-06	8.0500	8.0500	7.1500	7.4600	-0.533%	88	20,754	-32.306%
2026-08-05	7.3400	7.5500	7.2000	7.5000	+0.671%	6,486	20,546	-32.667%
2026-08-04	7.7500	7.7500	7.2800	7.4500	-3.871%	30	14,967	-32.215%
2026-08-03	8.1000	8.1000	7.7000	7.7500	-7.186%	4,065	14,488	-34.839%
2026-07-31	8.7700	9.1300	8.3500	8.3500	-1.765%	27	11,910	-39.521%
2026-07-30	10.8400	10.8400	8.4200	8.5000	-31.341%	1,829	11,906	-40.588%
2026-07-29	11.2000	12.3800	11.2000	12.3800	+20.780%	251	11,732	-59.208%
2026-07-28	10.1500	10.8200	10.1000	10.2500	+5.128%	57	11,718	-50.732%
2026-07-27	8.7500	9.9500	8.7500	9.7500	+4.278%	110	11,687	-48.205%
2026-07-24	8.5900	9.3500	8.5900	9.3500	+16.149%	223	11,662	-45.989%
2026-07-23	8.0500	8.0500	8.0500	8.0500	-0.617%	10	11,472	-37.267%
2026-07-22	8.0000	8.1000	7.8500	8.1000	-7.429%	31	11,472	-37.654%
2026-07-21	8.5400	8.7500	8.1500	8.7500	-1.906%	37	11,458	-42.286%
2026-07-20	9.2500	9.4200	8.6900	8.9200	-17.636%	15	11,449	-43.386%
2026-07-17	11.0300	11.3200	10.4800	10.8300	+8.300%	31	11,453	-53.370%
2026-07-16	9.3500	10.2400	9.3000	10.0000	+14.286%	522	11,455	-49.500%
2026-07-15	8.7000	8.7700	8.3500	8.7500	-2.778%	19	11,168	-42.286%
2026-07-14	9.0200	9.2500	8.9000	9.0000	+4.287%	40	11,165	-43.889%
2026-07-13	8.3700	8.8400	8.2800	8.6300	+8.827%	21	11,132	-41.483%
2026-07-10	8.2100	8.3500	7.9000	7.9300	+2.587%	8	11,123	-36.318%
2026-07-09	7.8000	7.9000	7.6000	7.7300	-7.976%	31	11,118	-34.670%
2026-07-08	8.1000	8.4000	8.1000	8.4000	-0.943%	5	11,110	-39.881%
2026-07-07	8.2000	8.8400	8.2000	8.4800	+7.342%	20	11,114	-40.448%
2026-07-06	7.8800	7.9000	7.5000	7.9000	-11.732%	35	11,124	-36.076%
2026-07-02	7.7700	9.2400	7.7700	8.9500	+18.386%	47	11,108	-43.575%
2026-07-01	7.5700	7.8000	7.3000	7.5600	+8.000%	449	11,108	-33.201%
2026-06-30	7.1500	7.1500	6.8000	7.0000	+2.941%	31	11,014	-27.857%
2026-06-29	6.4000	7.1000	6.4000	6.8000	+4.615%	43	11,018	-25.735%
2026-06-26	7.0000	7.0200	6.5000	6.5000	-1.065%	14	10,977	-22.308%
2026-06-25	6.1000	6.5700	6.1000	6.5700	+4.286%	25	10,972	-23.135%
2026-06-24	5.5000	6.3000	5.5000	6.3000	+14.545%	10	10,954	-19.841%
2026-06-23	5.5000	5.5500	5.5000	5.5000	+8.268%	8	10,953	-8.182%
2026-06-22	4.9400	5.0800	4.9000	5.0800	+6.723%	7	10,955	-0.591%
2026-06-18	4.8000	4.8000	4.7600	4.7600	-3.252%	3	10,949	+6.092%
2026-06-17	4.8000	5.1000	4.8000	4.9200	+1.027%	9	10,949	+2.642%
2026-06-16	4.8000	4.8700	4.8000	4.8700	-0.815%	4	10,949	+3.696%
2026-06-15	4.9700	4.9700	4.9100	4.9100	-10.727%	3	10,951	+2.851%
2026-06-12	5.5000	5.5000	5.5000	5.5000	-17.293%	1	10,954	-8.182%
2026-06-11	6.6500	6.6500	6.6500	6.6500	-0.746%	1	10,953	-24.060%
2026-06-10	6.1000	6.7500	6.0500	6.7000	+7.200%	339	10,952	-24.627%
2026-06-09	5.5900	6.3200	5.5900	6.2500	+11.408%	17	11,022	-19.200%
2026-06-08	5.9000	6.0900	5.6000	5.6100	-15.385%	94	11,033	-9.982%
2026-06-05	5.6500	6.7500	5.6500	6.6300	+26.286%	31	10,982	-23.831%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+6.061%	1	10,967	-3.810%
2026-06-03	4.9000	4.9500	4.9000	4.9500	+2.062%	52	10,967	+2.020%
2026-06-02	5.0000	5.0000	4.8500	4.8500	+1.042%	472	10,967	+4.124%
2026-06-01	5.2000	5.2500	4.8000	4.8000	-8.571%	16	10,966	+5.208%
2026-05-29	5.1500	5.2500	4.8600	5.2500	+3.960%	20	10,955	-3.810%
2026-05-28	4.8000	5.0500	4.8000	5.0500	+3.909%	6	10,961	0.000%
2026-05-27	4.9000	5.0300	4.8600	4.8600	-7.429%	885	10,960	+3.909%
2026-05-26	5.1000	5.2500	5.1000	5.2500	-1.685%	91	11,063	-3.810%
2026-05-22	5.3500	5.5500	5.3400	5.3400	-1.111%	3	10,977	-5.431%
2026-05-21	5.8000	5.9000	5.4000	5.4000	-13.183%	114	10,978	-6.481%
2026-05-20	6.6500	6.6500	6.2000	6.2200	-11.773%	241	10,978	-18.810%
2026-05-19	7.0000	7.2500	6.9500	7.0500	+6.015%	247	10,558	-28.369%
2026-05-18	6.4200	6.8000	6.2600	6.6500	+11.765%	4,753	10,558	-24.060%
2026-05-15	5.9500	6.0000	5.8900	5.9500	+12.053%	137	10,558	-15.126%
2026-05-14	5.4400	5.5000	5.1700	5.3100	-8.448%	132	12,983	-4.896%
2026-05-13	5.8200	5.8200	5.8000	5.8000	0.000%	10	12,876	-12.931%
2026-05-12	5.7500	6.1500	5.7500	5.8000	-3.333%	20	12,876	-12.931%
2026-05-11	6.5500	6.5500	5.3500	6.0000	+20.000%	1,390	12,876	-15.833%
2026-05-08	4.7000	5.3500	3.8000	5.0000	-13.793%	3,781	11,741	+1.000%
2026-05-07	4.8800	5.9000	4.8800	5.8000	+19.588%	16	8,589	-12.931%
2026-05-06	5.1200	5.3000	4.8000	4.8500	-14.159%	223	8,578	+4.124%
2026-05-05	6.3500	6.3500	5.5300	5.6500	-11.719%	126	8,737	-10.619%
2026-05-04	6.3800	6.7500	6.3800	6.4000	-11.111%	195	8,627	-21.094%
2026-05-01	7.4500	7.5500	7.2000	7.2000	-7.097%	6	8,820	-29.861%
2026-04-30	7.7500	7.7500	7.7500	7.7500	-0.641%	10	8,820	-34.839%
2026-04-28	7.7500	8.0500	7.7500	7.8000	+13.043%	29	8,830	-35.256%
2026-04-27	7.0000	7.1700	6.9000	6.9000	+6.811%	24	8,809	-26.812%
2026-04-24	6.2600	6.5000	6.2600	6.4600	+3.030%	13	8,816	-21.827%
2026-04-23	6.3800	6.3800	6.1500	6.2700	-7.111%	7	8,820	-19.458%
2026-04-22	6.8000	6.8000	6.5000	6.7500	-4.930%	9	8,820	-25.185%
2026-04-21	6.7500	7.2000	6.7500	7.1000	+10.938%	13	8,830	-28.873%
2026-04-20	6.5000	6.5000	6.4000	6.4000	-4.048%	3	8,830	-21.094%
2026-04-17	6.7500	6.8000	6.6700	6.6700	-2.628%	9	8,833	-24.288%
2026-04-16	7.4000	7.4000	6.8500	6.8500	-1.722%	52	8,833	-26.277%
2026-04-15	7.0200	7.0200	6.9700	6.9700	-4.390%	2	8,806	-27.547%
2026-04-14	7.6000	7.6000	7.2900	7.2900	-14.537%	6	8,808	-30.727%
2026-04-13	9.0000	9.0000	8.3500	8.5300	-4.693%	30	8,810	-40.797%
2026-04-10	9.3500	9.3500	8.8500	8.9500	-6.283%	8	8,820	-43.575%
2026-04-09	10.1700	10.1700	9.4000	9.5500	-2.252%	109	8,824	-47.120%
2026-04-08	9.7700	9.7700	9.7700	9.7700	-10.120%	1	8,826	-48.311%
2026-04-01	10.8000	10.8700	10.7200	10.8700	-6.293%	4	8,825	-53.542%
2026-03-31	11.0700	11.7500	11.0700	11.6000	-4.918%	11	8,822	-56.466%
2026-03-30	10.7000	12.2000	10.7000	12.2000	+13.594%	7	8,824	-58.607%
2026-03-27	10.1000	10.8500	10.1000	10.7400	+7.400%	32	8,824	-52.980%
2026-03-26	9.3500	10.0000	9.3500	10.0000	+15.207%	124	8,840	-49.500%
2026-03-25	8.6800	8.6800	8.6800	8.6800	-4.300%	1	8,820	-41.820%
2026-03-24	9.0000	9.0700	9.0000	9.0700	+3.068%	3	8,819	-44.322%
2026-03-23	9.2500	9.3000	8.2800	8.8000	-7.368%	195	8,816	-42.614%
2026-03-20	9.5000	9.5000	9.5000	9.5000	+3.825%	10	8,804	-46.842%
2026-03-18	9.5000	9.5000	9.1500	9.1500	+2.809%	10	8,804	-44.809%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-0.559%	1	8,795	-43.258%
2026-03-16	8.8500	8.9500	8.8500	8.9500	-1.648%	2	8,794	-43.575%
2026-03-13	9.6000	9.7000	9.1000	9.1000	-6.858%	4	8,796	-44.505%
2026-03-12	10.0000	10.0000	9.7700	9.7700	-9.871%	11	8,798	-48.311%
2026-03-09	11.1500	11.1500	10.8400	10.8400	-0.823%	27	8,802	-53.413%
2026-03-06	10.5700	10.9300	10.5700	10.9300	+6.117%	4	8,857	-53.797%
2026-03-05	10.1700	10.5700	10.0900	10.3000	+7.292%	57	8,854	-50.971%
2026-03-04	9.6200	9.7400	9.6000	9.6000	-13.514%	9	8,849	-47.396%
2026-03-03	10.5000	12.3000	10.5000	11.1000	+11.111%	24	8,851	-54.505%
2026-03-02	10.0000	10.2400	9.9600	9.9900	-3.664%	6,057	8,852	-49.449%
2026-02-27	10.3800	10.3800	10.3700	10.3700	+9.504%	7	3,564	-51.302%
2026-02-24	9.4700	9.4700	9.4700	9.4700	-6.238%	10	3,564	-46.674%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-2.415%	1	3,564	-50.000%
2026-02-17	10.7500	10.7500	10.3500	10.3500	-5.479%	2	3,564	-51.208%
2026-02-12	10.7500	10.9500	10.7500	10.9500	+9.500%	12	3,565	-53.881%
2026-02-10	9.8000	10.0000	9.8000	10.0000	+2.041%	4	3,565	-49.500%
2026-02-09	9.8000	9.8000	9.8000	9.8000	-7.285%	1	3,565	-48.469%
2026-02-06	11.7000	11.9000	10.5500	10.5700	-11.176%	5	3,564	-52.223%
2026-02-05	10.8900	11.9000	10.8900	11.9000	+18.290%	131	3,564	-57.563%
2026-02-04	9.1000	10.6100	9.0600	10.0600	+21.498%	85	3,490	-49.801%
2026-02-02	8.8500	8.8500	8.2800	8.2800	-2.588%	109	3,473	-39.010%
2026-01-30	8.6800	8.6800	8.5000	8.5000	+15.646%	3	3,573	-40.588%
2026-01-29	7.0800	7.3500	7.0800	7.3500	+2.797%	3	3,573	-31.293%
2026-01-28	7.0200	7.5700	7.0100	7.1500	-4.667%	14	3,573	-29.371%
2026-01-27	7.9000	7.9000	7.5000	7.5000	-10.714%	4	3,573	-32.667%
2026-01-26	7.9500	8.4000	7.9500	8.4000	+8.387%	110	3,574	-39.881%
2026-01-23	8.0000	8.0000	7.7500	7.7500	-9.884%	4	3,574	-34.839%
2026-01-21	7.8500	8.6000	7.8500	8.6000	-4.444%	2	3,574	-41.279%
2026-01-20	8.1300	9.0000	7.5000	9.0000	+23.457%	36	3,574	-43.889%
2026-01-16	8.0000	8.0000	7.2800	7.2900	-11.098%	14	3,574	-30.727%
2026-01-15	8.2000	8.2000	8.2000	8.2000	+2.500%	1	3,574	-38.415%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-7.834%	1	3,574	-36.875%
2026-01-13	8.5100	8.6800	8.5100	8.6800	+2.118%	3	3,574	-41.820%
2026-01-12	8.5000	8.7000	8.4500	8.5000	-8.108%	29	3,574	-40.588%
2026-01-09	8.7100	9.2500	8.5200	9.2500	+1.760%	5	3,574	-45.405%
2026-01-08	9.1500	9.1500	8.8400	9.0900	-4.013%	4	3,574	-44.444%
2026-01-07	9.2000	9.5600	8.8000	9.4700	+2.489%	8	3,574	-46.674%
2026-01-06	9.1600	9.6000	9.1600	9.2400	+6.085%	13	3,574	-45.346%
2026-01-05	8.7100	8.7100	8.7100	8.7100	-8.316%	5	3,572	-42.021%
2026-01-02	10.2800	10.2800	9.5000	9.5000	-10.462%	4	3,572	-46.842%
2025-12-31	10.6100	10.6100	10.6100	10.6100	+1.240%	2	3,572	-52.403%
2025-12-30	10.5000	10.6500	10.4800	10.4800	-3.142%	47	3,572	-51.813%
2025-12-29	11.0000	11.6500	10.8200	10.8200	+3.640%	16	3,572	-53.327%
2025-12-24	10.7500	10.7500	10.4400	10.4400	-4.044%	12	3,572	-51.628%
2025-12-22	10.7000	11.2500	10.6000	10.8800	-3.289%	18	3,572	-53.585%
2025-12-19	11.6000	11.6500	11.1000	11.2500	-11.765%	23	3,571	-55.111%
2025-12-18	12.6300	12.7500	12.3300	12.7500	-3.042%	9	3,571	-60.392%
2025-12-17	12.4000	13.1500	12.3900	13.1500	+5.284%	3	3,571	-61.597%
2025-12-16	12.8000	14.0500	12.4000	12.4900	-2.574%	23	3,571	-59.568%
2025-12-15	12.5000	13.0000	12.5000	12.8200	+10.517%	456	3,571	-60.608%
2025-12-12	11.6000	11.6000	11.6000	11.6000	+2.203%	2	3,571	-56.466%
2025-12-11	11.2000	11.6500	11.2000	11.3500	+4.995%	10	3,571	-55.507%
2025-12-10	10.8100	10.8100	10.8100	10.8100	+6.189%	1	3,571	-53.284%
2025-12-09	10.3800	10.3800	10.1500	10.1800	-6.175%	14	3,571	-50.393%
2025-12-08	10.8500	10.8500	10.8500	10.8500	-0.641%	50	3,571	-53.456%
2025-12-04	11.4500	11.4500	10.9200	10.9200	-7.692%	12	3,571	-53.755%
2025-12-03	12.8200	12.8200	11.8300	11.8300	-4.211%	125	3,581	-57.312%
2025-12-02	12.0200	12.3500	12.0200	12.3500	+2.745%	32	3,481	-59.109%
2025-12-01	11.8700	12.0200	11.8700	12.0200	+6.466%	7	3,471	-57.987%
2025-11-28	11.2900	11.2900	11.2900	11.2900	-3.669%	1	3,470	-55.270%
2025-11-26	11.6800	11.8000	11.6800	11.7200	-6.614%	3	3,470	-56.911%
2025-11-24	12.5500	12.5500	12.5500	12.5500	-3.462%	6	3,470	-59.761%
2025-11-21	13.0000	13.0000	13.0000	13.0000	+13.043%	9	3,470	-61.154%
2025-11-18	12.0000	12.0000	11.5000	11.5000	-7.258%	21	3,479	-56.087%
2025-11-17	12.4000	12.4000	12.4000	12.4000	+4.465%	1	3,462	-59.274%
2025-11-13	11.1700	11.8700	11.1700	11.8700	+13.480%	11	3,462	-57.456%
2025-11-11	10.4600	10.4600	10.4600	10.4600	+23.059%	1	3,462	-51.721%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-10.053%	1	3,462	-40.588%
2025-11-04	9.4500	9.4500	9.4500	9.4500	-0.421%	34	3,462	-46.561%
2025-11-03	9.4900	9.4900	9.4900	9.4900	-12.936%	1	3,462	-46.786%
2025-10-30	11.0000	11.0000	10.9000	10.9000	+3.711%	10	3,462	-53.670%
2025-10-28	10.4500	10.5100	10.4500	10.5100	+0.961%	10	3,452	-51.951%
2025-10-27	10.4100	10.4100	10.4100	10.4100	-13.250%	1	3,452	-51.489%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+9.091%	1	3,452	-57.917%
2025-10-17	11.0000	11.0000	11.0000	11.0000	+21.279%	1	3,452	-54.091%
2025-10-16	9.0700	9.0700	9.0700	9.0700	-13.206%	25	3,452	-44.322%
2025-10-14	10.4500	10.4500	10.4500	10.4500	-1.508%	25	3,477	-51.675%
2025-10-06	10.6000	11.1000	10.5500	10.6100	-8.139%	28	3,452	-52.403%
2025-10-03	11.5500	11.5500	11.5500	11.5500	-3.750%	1	3,452	-56.277%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-4.153%	1	3,453	-57.917%
2025-09-30	12.4700	12.5500	12.4200	12.5200	-1.650%	300	3,453	-59.665%
2025-09-26	13.2300	14.0200	12.7300	12.7300	+4.774%	21	3,153	-60.330%
2025-09-25	12.1600	12.1600	12.1500	12.1500	+2.966%	3	3,153	-58.436%
2025-09-24	11.8000	11.8000	11.8000	11.8000	-1.667%	1	3,154	-57.203%
2025-09-23	11.3900	12.5500	11.3900	12.0000	-2.834%	182	3,153	-57.917%
2025-09-16	12.3500	12.3500	12.3500	12.3500	-37.150%	1	3,151	-59.109%
2025-07-25	19.3500	19.6500	19.3500	19.6500	0.000%	3,150	3,150	-74.300%

.dark-mode .JRGzpn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRGzpn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P35IREN Dec 18 2026 35.00 Put (IREN261218P00035000)option OPRA

IREN20261218P35
IREN Dec 18 2026 35.00 Put (IREN261218P00035000)
option OPRA