Dark

IREN20261218P40
IREN Dec 18 2026 40.00 Put (IREN261218P00040000)
option OPRA

EOD

Jul 1, 2026

10.30+9.458%(+0.89)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.3000	10.0000	10.3000	+9.458%	51	2,589	0.000%
2026-06-30	9.1000	9.7300	9.1000	9.4100	+1.183%	28	2,587	+9.458%
2026-06-29	8.8000	9.6500	8.5600	9.3000	+3.911%	12	2,572	+10.753%
2026-06-26	8.4500	9.4500	8.4500	8.9500	-1.105%	27	2,566	+15.084%
2026-06-25	8.7300	9.0500	8.5000	9.0500	+6.471%	23	2,570	+13.812%
2026-06-24	7.6000	8.7200	7.6000	8.5000	+13.333%	67	2,556	+21.176%
2026-06-23	7.4000	7.7000	7.3000	7.5000	+5.634%	8	2,556	+37.333%
2026-06-22	6.8500	7.1500	6.8500	7.1000	+4.412%	51	2,559	+45.070%
2026-06-18	6.6000	6.8000	6.4500	6.8000	+3.030%	17	2,523	+51.471%
2026-06-17	6.9300	6.9300	6.5500	6.6000	+0.304%	22	2,523	+56.061%
2026-06-16	6.9500	6.9500	6.5500	6.5800	-2.083%	16	2,523	+56.535%
2026-06-15	6.9000	6.9500	6.6000	6.7200	-11.579%	22	2,523	+53.274%
2026-06-12	7.6000	7.6000	7.6000	7.6000	-8.213%	1	2,536	+35.526%
2026-06-11	9.2800	9.3900	8.2800	8.2800	-8.911%	5	2,537	+24.396%
2026-06-10	8.2600	9.0900	8.2600	9.0900	+7.574%	16	2,535	+13.311%
2026-06-09	8.0000	8.9000	8.0000	8.4500	+10.026%	536	2,526	+21.893%
2026-06-08	8.3500	8.3500	7.6500	7.6800	-19.158%	23	2,110	+34.115%
2026-06-05	7.8000	9.5000	7.8000	9.5000	+31.034%	482	2,107	+8.421%
2026-06-04	7.3300	7.5000	7.2500	7.2500	+8.209%	72	1,863	+42.069%
2026-06-03	6.3000	6.7000	6.3000	6.7000	-2.190%	20	1,803	+53.731%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-1.439%	1	1,819	+50.365%
2026-06-01	7.0500	7.0500	6.9500	6.9500	-1.418%	2	1,820	+48.201%
2026-05-29	6.9700	7.2900	6.9700	7.0500	+0.714%	6	1,821	+46.099%
2026-05-28	6.9500	7.0000	6.6000	7.0000	+4.478%	55	1,824	+47.143%
2026-05-27	6.8400	7.4500	6.7000	6.7000	-7.202%	49	1,795	+53.731%
2026-05-26	7.0000	7.2200	7.0000	7.2200	-3.087%	8	1,840	+42.659%
2026-05-22	7.4400	7.6500	7.4400	7.4500	-0.667%	14	1,844	+38.255%
2026-05-21	7.9500	7.9500	7.5000	7.5000	-10.714%	6	1,841	+37.333%
2026-05-20	9.1000	9.1800	8.4000	8.4000	-11.486%	92	1,841	+22.619%
2026-05-19	9.4000	9.9000	9.4000	9.4900	+6.152%	25	1,848	+8.535%
2026-05-18	8.6800	9.2200	8.6800	8.9400	+8.627%	37	1,848	+15.213%
2026-05-15	8.0000	8.2300	8.0000	8.2300	+13.517%	3	1,848	+25.152%
2026-05-14	7.4300	7.4300	7.2500	7.2500	-8.228%	2	1,872	+42.069%
2026-05-13	7.5200	8.0000	7.5200	7.9000	-1.250%	10	1,864	+30.380%
2026-05-12	8.1000	8.3300	7.7000	8.0000	+13.475%	44	1,864	+28.750%
2026-05-11	7.9500	8.2900	7.0500	7.0500	-2.083%	61	1,864	+46.099%
2026-05-08	6.4100	8.0500	6.4100	7.2000	-9.434%	595	1,791	+43.056%
2026-05-07	6.8500	8.1500	6.8200	7.9500	+19.910%	495	2,083	+29.560%
2026-05-06	7.0000	7.2000	6.2500	6.6300	-13.333%	72	1,728	+55.354%
2026-05-05	8.3500	8.6500	7.4000	7.6500	-12.069%	107	1,709	+34.641%
2026-05-04	9.5000	9.5000	8.5500	8.7000	-13.000%	42	1,600	+18.391%
2026-05-01	10.0000	10.4000	10.0000	10.0000	-1.672%	23	1,629	+3.000%
2026-04-30	10.4000	10.4000	10.1700	10.1700	-7.713%	7	1,629	+1.278%
2026-04-29	10.9500	11.0200	10.6000	11.0200	+3.962%	16	1,634	-6.534%
2026-04-28	11.4500	11.4500	10.0900	10.6000	+10.532%	12	1,618	-2.830%
2026-04-27	8.4000	9.5900	8.4000	9.5900	+9.600%	30	1,612	+7.404%
2026-04-24	8.0000	8.8000	8.0000	8.7500	+2.339%	70	1,587	+17.714%
2026-04-23	8.6300	8.6300	8.4000	8.5500	-5.000%	20	1,550	+20.468%
2026-04-22	9.2200	9.2200	9.0000	9.0000	-6.736%	6	1,545	+14.444%
2026-04-21	9.6500	9.6500	9.6500	9.6500	+8.427%	1	1,550	+6.736%
2026-04-20	8.8500	9.1000	8.7000	8.9000	-1.111%	54	1,550	+15.730%
2026-04-17	9.1000	9.2500	9.0000	9.0000	-3.743%	20	1,598	+14.444%
2026-04-16	9.5500	9.5500	9.3500	9.3500	-2.503%	14	1,608	+10.160%
2026-04-15	9.4000	9.5900	9.4000	9.5900	+2.021%	25	1,597	+7.404%
2026-04-14	10.0000	10.1000	9.4000	9.4000	-14.545%	1,055	1,622	+9.574%
2026-04-13	11.4900	11.4900	10.9000	11.0000	-5.172%	14	615	-6.364%
2026-04-10	12.4500	12.4500	11.6000	11.6000	-10.425%	4	606	-11.207%
2026-04-09	12.9500	12.9500	12.9500	12.9500	-12.263%	1	609	-20.463%
2026-03-31	15.1700	15.1700	14.5300	14.7600	-5.807%	3	610	-30.217%
2026-03-30	13.8000	15.6700	13.8000	15.6700	+15.136%	46	608	-34.269%
2026-03-27	13.6100	13.6100	13.6100	13.6100	+6.328%	2	564	-24.320%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+11.304%	1	562	-19.531%
2026-03-25	11.5200	11.5200	11.5000	11.5000	-3.361%	4	561	-10.435%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+6.250%	3	557	-13.445%
2026-03-23	11.4500	11.4500	11.2000	11.2000	-9.895%	4	556	-8.036%
2026-03-19	12.4000	12.5400	12.4000	12.4300	+1.057%	3	558	-17.136%
2026-03-18	12.3000	12.3000	12.3000	12.3000	+4.237%	1	555	-16.260%
2026-03-17	11.7000	12.0000	11.5500	11.8000	+3.600%	37	555	-12.712%
2026-03-16	11.6000	12.0000	11.2000	11.3900	-5.083%	32	557	-9.570%
2026-03-13	11.6400	12.0000	11.6400	12.0000	-7.479%	2	557	-14.167%
2026-03-11	12.9700	12.9700	12.9700	12.9700	-8.982%	5	559	-20.586%
2026-03-06	13.9900	14.2500	13.7700	14.2500	+7.304%	6	554	-27.719%
2026-03-05	13.2500	13.4100	13.0500	13.2800	+7.010%	4	549	-22.440%
2026-03-04	12.8200	12.8200	12.3900	12.4100	-9.680%	31	548	-17.002%
2026-03-03	13.5400	14.1100	13.5200	13.7400	+6.512%	13	552	-25.036%
2026-03-02	12.7200	12.9000	12.7200	12.9000	-3.587%	3	552	-20.155%
2026-02-27	12.7500	13.3800	12.7500	13.3800	+9.672%	5	549	-23.019%
2026-02-26	12.2300	12.2300	12.2000	12.2000	+2.954%	2	545	-15.574%
2026-02-25	11.9400	12.0000	11.8100	11.8500	-0.168%	35	545	-13.080%
2026-02-24	12.2300	12.2300	11.8700	11.8700	-12.592%	5	545	-13.227%
2026-02-23	13.5800	13.5800	13.5800	13.5800	-2.161%	1	546	-24.153%
2026-02-20	13.8800	13.8800	13.8800	13.8800	+4.439%	1	545	-25.793%
2026-02-19	13.2800	13.8500	13.2800	13.2900	+1.683%	119	544	-22.498%
2026-02-18	13.0000	13.0700	13.0000	13.0700	-3.685%	7	505	-21.194%
2026-02-17	13.6900	13.8200	12.4500	13.5700	+2.803%	16	504	-24.097%
2026-02-13	13.5000	14.0000	13.2000	13.2000	-1.493%	78	469	-21.970%
2026-02-12	13.4000	13.4000	13.4000	13.4000	-1.471%	1	469	-23.134%
2026-02-11	13.1600	13.6000	13.1600	13.6000	+3.501%	2	470	-24.265%
2026-02-09	13.1400	13.1400	13.1400	13.1400	-6.143%	2	469	-21.613%
2026-02-06	14.5600	14.5600	14.0000	14.0000	-4.762%	19	469	-26.429%
2026-02-05	13.8300	14.7000	13.8300	14.7000	+8.168%	22	454	-29.932%
2026-02-04	12.3000	13.5900	12.3000	13.5900	+27.366%	13	448	-24.209%
2026-02-03	10.6700	10.6700	10.6700	10.6700	-2.110%	1	436	-3.468%
2026-02-02	11.0500	11.3000	10.9000	10.9000	-0.366%	4	436	-5.505%
2026-01-30	10.9400	10.9400	10.9400	10.9400	+10.505%	1	436	-5.850%
2026-01-29	9.4500	9.9000	9.4500	9.9000	+2.378%	4	437	+4.040%
2026-01-27	10.5200	10.5200	9.6700	9.6700	-10.876%	3	434	+6.515%
2026-01-26	10.3500	10.8500	10.3500	10.8500	+4.327%	3	435	-5.069%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-0.669%	1	436	-0.962%
2026-01-22	10.2000	10.4700	10.2000	10.4700	-0.570%	3	437	-1.624%
2026-01-21	10.1200	10.6800	10.1200	10.5300	+1.739%	47	436	-2.184%
2026-01-20	10.4500	10.4500	9.9200	10.3500	+11.892%	13	461	-0.483%
2026-01-16	10.6200	10.6200	9.2500	9.2500	-9.403%	13	446	+11.351%
2026-01-15	10.7500	10.7500	9.8000	10.2100	-4.579%	14	446	+0.881%
2026-01-14	10.5500	10.7000	10.4100	10.7000	-3.604%	14	452	-3.738%
2026-01-13	11.0000	11.1000	11.0000	11.1000	+1.093%	21	440	-7.207%
2026-01-12	11.5000	11.5000	10.7700	10.9800	-4.105%	31	420	-6.193%
2026-01-09	11.4500	11.4500	11.4500	11.4500	-5.372%	1	390	-10.044%
2026-01-08	11.7500	12.1000	11.6000	12.1000	-2.183%	9	389	-14.876%
2026-01-07	11.8000	12.3700	11.8000	12.3700	+4.831%	3	396	-16.734%
2026-01-06	11.7000	12.3800	11.7000	11.8000	+4.889%	4	395	-12.712%
2026-01-05	11.6400	11.6400	11.2500	11.2500	-10.144%	32	392	-8.444%
2026-01-02	12.5200	12.5200	12.5200	12.5200	-12.570%	1	364	-17.732%
2025-12-29	14.1000	14.3200	14.1000	14.3200	+5.294%	20	363	-28.073%
2025-12-26	14.1000	14.1000	13.6000	13.6000	+1.115%	15	363	-24.265%
2025-12-23	13.4500	13.4500	13.4500	13.4500	-1.103%	5	358	-23.420%
2025-12-22	13.6900	13.6900	13.5000	13.6000	-7.167%	6	353	-24.265%
2025-12-19	15.1000	15.1000	14.6500	14.6500	-8.035%	7	357	-29.693%
2025-12-18	16.0500	16.0500	15.5700	15.9300	+0.505%	9	364	-35.342%
2025-12-16	16.5000	16.6500	15.8300	15.8500	-3.413%	42	362	-35.016%
2025-12-15	16.0000	16.4800	16.0000	16.4100	+16.383%	30	320	-37.233%
2025-12-11	14.0500	14.3500	14.0500	14.1000	+9.899%	8	304	-26.950%
2025-12-09	13.2500	13.2500	12.8300	12.8300	-7.698%	11	301	-19.719%
2025-12-04	14.3900	14.3900	13.9000	13.9000	-6.460%	11	292	-25.899%
2025-12-03	15.8300	15.8300	14.8600	14.8600	-5.949%	8	301	-30.686%
2025-12-02	14.9900	15.8000	14.9900	15.8000	+6.254%	90	296	-34.810%
2025-12-01	15.2000	15.2500	14.8700	14.8700	+2.481%	7	283	-30.733%
2025-11-26	14.8000	14.9200	14.5100	14.5100	-5.534%	21	258	-29.014%
2025-11-25	15.3600	15.3600	15.3600	15.3600	-7.914%	1	258	-32.943%
2025-11-21	17.0000	17.3700	16.4000	16.6800	+5.636%	56	259	-38.249%
2025-11-20	14.5400	15.7900	14.5400	15.7900	+2.069%	210	274	-34.769%
2025-11-19	15.4700	15.4700	15.4700	15.4700	-1.653%	7	222	-33.420%
2025-11-17	15.1900	15.7300	15.1900	15.7300	+3.080%	9	215	-34.520%
2025-11-14	15.9500	15.9500	15.2600	15.2600	+13.037%	4	213	-32.503%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+4.086%	15	196	-23.704%
2025-11-07	12.9000	13.1600	12.8700	12.9700	+10.950%	180	196	-20.586%
2025-11-05	11.6500	11.6900	11.6500	11.6900	-3.388%	3	22	-11.891%
2025-11-04	12.2300	12.2300	12.1000	12.1000	-9.499%	3	21	-14.876%
2025-10-29	13.5800	13.5800	13.3700	13.3700	+2.061%	11	18	-22.962%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-0.532%	2	18	-21.374%
2025-10-27	13.1700	13.1700	13.1700	13.1700	-5.929%	1	21	-21.792%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-8.437%	3	21	-26.429%
2025-10-22	15.2900	15.2900	15.2900	15.2900	+14.618%	1	19	-32.636%
2025-10-14	13.3400	13.3400	13.3400	13.3400	+9.076%	10	19	-22.789%
2025-10-10	12.2300	12.2300	12.2300	12.2300	-10.925%	1	14	-15.781%
2025-10-08	13.7300	13.7300	13.7300	13.7300	-1.436%	1	14	-24.982%
2025-10-07	13.4000	13.9300	13.4000	13.9300	+9.513%	7	14	-26.059%
2025-10-06	13.6400	13.6400	11.6500	12.7200	-14.516%	8	13	-19.025%
2025-10-03	14.7800	14.8800	14.7800	14.8800	-6.767%	2	14	-30.780%
2025-09-26	16.3700	16.4600	15.8900	15.9600	-27.123%	12	13	-35.464%
2025-08-22	21.9000	21.9000	21.9000	21.9000	-4.575%	1	1	-52.968%
2025-08-18	22.9500	22.9500	22.9500	22.9500	-0.217%	1	2	-55.120%
2025-08-14	23.0000	23.0000	23.0000	23.0000	-2.418%	2	2	-55.217%
2025-08-12	23.4100	23.5700	23.4100	23.5700	0.000%	2	2	-56.300%

.dark-mode .Ml6Bqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ml6Bqq{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P40IREN Dec 18 2026 40.00 Put (IREN261218P00040000)option OPRA

IREN20261218P40
IREN Dec 18 2026 40.00 Put (IREN261218P00040000)
option OPRA