Dark

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

EOD

Aug 20, 2026

7.600.000%(0.00)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4200	7.8800	7.3300	7.6000	0.000%	123	4,270	0.000%
2026-08-19	8.2600	8.5000	7.2400	7.6000	-2.937%	1,438	4,277	0.000%
2026-08-18	7.2500	7.8300	7.2500	7.8300	+17.040%	97	2,983	-2.937%
2026-08-17	7.0900	7.1900	6.4600	6.6900	-8.980%	99	2,971	+13.602%
2026-08-14	7.0500	7.3500	7.0500	7.3500	+0.823%	44	2,947	+3.401%
2026-08-13	6.7500	7.3400	6.2900	7.2900	-3.059%	1,638	2,956	+4.252%
2026-08-12	7.6500	8.2000	7.5200	7.5200	-17.544%	76	2,866	+1.064%
2026-08-11	9.1800	9.2800	9.0000	9.1200	-6.462%	197	2,872	-16.667%
2026-08-10	9.2000	9.8500	9.2000	9.7500	+5.405%	14	2,883	-22.051%
2026-08-07	10.3000	10.3400	9.2500	9.2500	-10.194%	16	2,880	-17.838%
2026-08-06	10.5000	10.5000	10.2500	10.3000	-0.675%	12	2,872	-26.214%
2026-08-05	10.2400	10.5000	10.2400	10.3700	+0.777%	9	2,873	-26.712%
2026-08-04	10.3500	10.3500	9.9000	10.2900	-4.722%	31	2,865	-26.142%
2026-08-03	10.5000	11.0500	10.5000	10.8000	-5.677%	37	2,888	-29.630%
2026-07-31	10.5000	12.2500	10.5000	11.4500	-1.885%	19	2,854	-33.624%
2026-07-30	13.7200	13.7200	11.6700	11.6700	-27.516%	33	2,860	-34.876%
2026-07-29	13.6000	16.1000	13.6000	16.1000	+17.347%	323	2,863	-52.795%
2026-07-28	13.3300	13.8000	13.3000	13.7200	+6.854%	54	3,001	-44.606%
2026-07-27	11.9000	13.1000	11.9000	12.8400	+13.128%	115	3,023	-40.810%
2026-07-24	11.7300	11.9500	11.3500	11.3500	+2.252%	8	2,934	-33.040%
2026-07-23	10.6500	11.1000	10.6500	11.1000	+0.726%	9	2,941	-31.532%
2026-07-22	10.6500	11.0300	10.5500	11.0200	-1.695%	45	2,934	-31.034%
2026-07-21	11.7000	11.7000	11.0900	11.2100	-6.583%	28	2,961	-32.203%
2026-07-20	12.2300	12.5000	11.8000	12.0000	-15.849%	192	2,962	-36.667%
2026-07-17	13.9300	14.6000	13.8700	14.2600	+5.944%	32	2,774	-46.704%
2026-07-16	12.8200	13.4600	12.8200	13.4600	+14.553%	20	2,759	-43.536%
2026-07-15	11.5500	11.8200	11.2500	11.7500	-1.674%	16	2,744	-35.319%
2026-07-14	11.7000	12.3000	11.5000	11.9500	+2.137%	52	2,741	-36.402%
2026-07-13	11.3000	11.8500	10.9600	11.7000	+10.066%	42	2,736	-35.043%
2026-07-10	10.9900	11.0800	10.6300	10.6300	-1.391%	21	2,698	-28.504%
2026-07-09	10.1500	10.7800	10.1500	10.7800	+1.221%	32	2,683	-29.499%
2026-07-08	11.2500	11.2500	10.5000	10.6500	-8.584%	86	2,685	-28.638%
2026-07-07	11.6400	11.6500	11.2200	11.6500	+10.427%	28	2,617	-34.764%
2026-07-06	10.8500	10.8500	10.2900	10.5500	-12.303%	22	2,597	-27.962%
2026-07-02	10.3500	12.4000	10.3500	12.0300	+16.796%	23	2,589	-36.825%
2026-07-01	10.0000	10.3000	10.0000	10.3000	+9.458%	51	2,589	-26.214%
2026-06-30	9.1000	9.7300	9.1000	9.4100	+1.183%	28	2,587	-19.235%
2026-06-29	8.8000	9.6500	8.5600	9.3000	+3.911%	12	2,572	-18.280%
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	-16.022%
2026-06-24	7.6000	8.7200	7.6000	8.5000	+13.333%	67	2,556	-10.588%
2026-06-23	7.4000	7.7000	7.3000	7.5000	+5.634%	8	2,556	+1.333%
2026-06-22	6.8500	7.1500	6.8500	7.1000	+4.412%	51	2,559	+7.042%
2026-06-18	6.6000	6.8000	6.4500	6.8000	+3.030%	17	2,523	+11.765%
2026-06-17	6.9300	6.9300	6.5500	6.6000	+0.304%	22	2,523	+15.152%
2026-06-16	6.9500	6.9500	6.5500	6.5800	-2.083%	16	2,523	+15.502%
2026-06-15	6.9000	6.9500	6.6000	6.7200	-11.579%	22	2,523	+13.095%
2026-06-12	7.6000	7.6000	7.6000	7.6000	-8.213%	1	2,536	0.000%
2026-06-11	9.2800	9.3900	8.2800	8.2800	-8.911%	5	2,537	-8.213%
2026-06-10	8.2600	9.0900	8.2600	9.0900	+7.574%	16	2,535	-16.392%
2026-06-09	8.0000	8.9000	8.0000	8.4500	+10.026%	536	2,526	-10.059%
2026-06-08	8.3500	8.3500	7.6500	7.6800	-19.158%	23	2,110	-1.042%
2026-06-05	7.8000	9.5000	7.8000	9.5000	+31.034%	482	2,107	-20.000%
2026-06-04	7.3300	7.5000	7.2500	7.2500	+8.209%	72	1,863	+4.828%
2026-06-03	6.3000	6.7000	6.3000	6.7000	-2.190%	20	1,803	+13.433%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-1.439%	1	1,819	+10.949%
2026-06-01	7.0500	7.0500	6.9500	6.9500	-1.418%	2	1,820	+9.353%
2026-05-29	6.9700	7.2900	6.9700	7.0500	+0.714%	6	1,821	+7.801%
2026-05-28	6.9500	7.0000	6.6000	7.0000	+4.478%	55	1,824	+8.571%
2026-05-27	6.8400	7.4500	6.7000	6.7000	-7.202%	49	1,795	+13.433%
2026-05-26	7.0000	7.2200	7.0000	7.2200	-3.087%	8	1,840	+5.263%
2026-05-22	7.4400	7.6500	7.4400	7.4500	-0.667%	14	1,844	+2.013%
2026-05-21	7.9500	7.9500	7.5000	7.5000	-10.714%	6	1,841	+1.333%
2026-05-20	9.1000	9.1800	8.4000	8.4000	-11.486%	92	1,841	-9.524%
2026-05-19	9.4000	9.9000	9.4000	9.4900	+6.152%	25	1,848	-19.916%
2026-05-18	8.6800	9.2200	8.6800	8.9400	+8.627%	37	1,848	-14.989%
2026-05-15	8.0000	8.2300	8.0000	8.2300	+13.517%	3	1,848	-7.655%
2026-05-14	7.4300	7.4300	7.2500	7.2500	-8.228%	2	1,872	+4.828%
2026-05-13	7.5200	8.0000	7.5200	7.9000	-1.250%	10	1,864	-3.797%
2026-05-12	8.1000	8.3300	7.7000	8.0000	+13.475%	44	1,864	-5.000%
2026-05-11	7.9500	8.2900	7.0500	7.0500	-2.083%	61	1,864	+7.801%
2026-05-08	6.4100	8.0500	6.4100	7.2000	-9.434%	595	1,791	+5.556%
2026-05-07	6.8500	8.1500	6.8200	7.9500	+19.910%	495	2,083	-4.403%
2026-05-06	7.0000	7.2000	6.2500	6.6300	-13.333%	72	1,728	+14.630%
2026-05-05	8.3500	8.6500	7.4000	7.6500	-12.069%	107	1,709	-0.654%
2026-05-04	9.5000	9.5000	8.5500	8.7000	-13.000%	42	1,600	-12.644%
2026-05-01	10.0000	10.4000	10.0000	10.0000	-1.672%	23	1,629	-24.000%
2026-04-30	10.4000	10.4000	10.1700	10.1700	-7.713%	7	1,629	-25.270%
2026-04-29	10.9500	11.0200	10.6000	11.0200	+3.962%	16	1,634	-31.034%
2026-04-28	11.4500	11.4500	10.0900	10.6000	+10.532%	12	1,618	-28.302%
2026-04-27	8.4000	9.5900	8.4000	9.5900	+9.600%	30	1,612	-20.751%
2026-04-24	8.0000	8.8000	8.0000	8.7500	+2.339%	70	1,587	-13.143%
2026-04-23	8.6300	8.6300	8.4000	8.5500	-5.000%	20	1,550	-11.111%
2026-04-22	9.2200	9.2200	9.0000	9.0000	-6.736%	6	1,545	-15.556%
2026-04-21	9.6500	9.6500	9.6500	9.6500	+8.427%	1	1,550	-21.244%
2026-04-20	8.8500	9.1000	8.7000	8.9000	-1.111%	54	1,550	-14.607%
2026-04-17	9.1000	9.2500	9.0000	9.0000	-3.743%	20	1,598	-15.556%
2026-04-16	9.5500	9.5500	9.3500	9.3500	-2.503%	14	1,608	-18.717%
2026-04-15	9.4000	9.5900	9.4000	9.5900	+2.021%	25	1,597	-20.751%
2026-04-14	10.0000	10.1000	9.4000	9.4000	-14.545%	1,055	1,622	-19.149%
2026-04-13	11.4900	11.4900	10.9000	11.0000	-5.172%	14	615	-30.909%
2026-04-10	12.4500	12.4500	11.6000	11.6000	-10.425%	4	606	-34.483%
2026-04-09	12.9500	12.9500	12.9500	12.9500	-12.263%	1	609	-41.313%
2026-03-31	15.1700	15.1700	14.5300	14.7600	-5.807%	3	610	-48.509%
2026-03-30	13.8000	15.6700	13.8000	15.6700	+15.136%	46	608	-51.500%
2026-03-27	13.6100	13.6100	13.6100	13.6100	+6.328%	2	564	-44.159%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+11.304%	1	562	-40.625%
2026-03-25	11.5200	11.5200	11.5000	11.5000	-3.361%	4	561	-33.913%
2026-03-24	11.9000	11.9000	11.9000	11.9000	+6.250%	3	557	-36.134%
2026-03-23	11.4500	11.4500	11.2000	11.2000	-9.895%	4	556	-32.143%
2026-03-19	12.4000	12.5400	12.4000	12.4300	+1.057%	3	558	-38.858%
2026-03-18	12.3000	12.3000	12.3000	12.3000	+4.237%	1	555	-38.211%
2026-03-17	11.7000	12.0000	11.5500	11.8000	+3.600%	37	555	-35.593%
2026-03-16	11.6000	12.0000	11.2000	11.3900	-5.083%	32	557	-33.275%
2026-03-13	11.6400	12.0000	11.6400	12.0000	-7.479%	2	557	-36.667%
2026-03-11	12.9700	12.9700	12.9700	12.9700	-8.982%	5	559	-41.403%
2026-03-06	13.9900	14.2500	13.7700	14.2500	+7.304%	6	554	-46.667%
2026-03-05	13.2500	13.4100	13.0500	13.2800	+7.010%	4	549	-42.771%
2026-03-04	12.8200	12.8200	12.3900	12.4100	-9.680%	31	548	-38.759%
2026-03-03	13.5400	14.1100	13.5200	13.7400	+6.512%	13	552	-44.687%
2026-03-02	12.7200	12.9000	12.7200	12.9000	-3.587%	3	552	-41.085%
2026-02-27	12.7500	13.3800	12.7500	13.3800	+9.672%	5	549	-43.199%
2026-02-26	12.2300	12.2300	12.2000	12.2000	+2.954%	2	545	-37.705%
2026-02-25	11.9400	12.0000	11.8100	11.8500	-0.168%	35	545	-35.865%
2026-02-24	12.2300	12.2300	11.8700	11.8700	-12.592%	5	545	-35.973%
2026-02-23	13.5800	13.5800	13.5800	13.5800	-2.161%	1	546	-44.035%
2026-02-20	13.8800	13.8800	13.8800	13.8800	+4.439%	1	545	-45.245%
2026-02-19	13.2800	13.8500	13.2800	13.2900	+1.683%	119	544	-42.814%
2026-02-18	13.0000	13.0700	13.0000	13.0700	-3.685%	7	505	-41.852%
2026-02-17	13.6900	13.8200	12.4500	13.5700	+2.803%	16	504	-43.994%
2026-02-13	13.5000	14.0000	13.2000	13.2000	-1.493%	78	469	-42.424%
2026-02-12	13.4000	13.4000	13.4000	13.4000	-1.471%	1	469	-43.284%
2026-02-11	13.1600	13.6000	13.1600	13.6000	+3.501%	2	470	-44.118%
2026-02-09	13.1400	13.1400	13.1400	13.1400	-6.143%	2	469	-42.161%
2026-02-06	14.5600	14.5600	14.0000	14.0000	-4.762%	19	469	-45.714%
2026-02-05	13.8300	14.7000	13.8300	14.7000	+8.168%	22	454	-48.299%
2026-02-04	12.3000	13.5900	12.3000	13.5900	+27.366%	13	448	-44.077%
2026-02-03	10.6700	10.6700	10.6700	10.6700	-2.110%	1	436	-28.772%
2026-02-02	11.0500	11.3000	10.9000	10.9000	-0.366%	4	436	-30.275%
2026-01-30	10.9400	10.9400	10.9400	10.9400	+10.505%	1	436	-30.530%
2026-01-29	9.4500	9.9000	9.4500	9.9000	+2.378%	4	437	-23.232%
2026-01-27	10.5200	10.5200	9.6700	9.6700	-10.876%	3	434	-21.406%
2026-01-26	10.3500	10.8500	10.3500	10.8500	+4.327%	3	435	-29.954%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-0.669%	1	436	-26.923%
2026-01-22	10.2000	10.4700	10.2000	10.4700	-0.570%	3	437	-27.412%
2026-01-21	10.1200	10.6800	10.1200	10.5300	+1.739%	47	436	-27.825%
2026-01-20	10.4500	10.4500	9.9200	10.3500	+11.892%	13	461	-26.570%
2026-01-16	10.6200	10.6200	9.2500	9.2500	-9.403%	13	446	-17.838%
2026-01-15	10.7500	10.7500	9.8000	10.2100	-4.579%	14	446	-25.563%
2026-01-14	10.5500	10.7000	10.4100	10.7000	-3.604%	14	452	-28.972%
2026-01-13	11.0000	11.1000	11.0000	11.1000	+1.093%	21	440	-31.532%
2026-01-12	11.5000	11.5000	10.7700	10.9800	-4.105%	31	420	-30.783%
2026-01-09	11.4500	11.4500	11.4500	11.4500	-5.372%	1	390	-33.624%
2026-01-08	11.7500	12.1000	11.6000	12.1000	-2.183%	9	389	-37.190%
2026-01-07	11.8000	12.3700	11.8000	12.3700	+4.831%	3	396	-38.561%
2026-01-06	11.7000	12.3800	11.7000	11.8000	+4.889%	4	395	-35.593%
2026-01-05	11.6400	11.6400	11.2500	11.2500	-10.144%	32	392	-32.444%
2026-01-02	12.5200	12.5200	12.5200	12.5200	-12.570%	1	364	-39.297%
2025-12-29	14.1000	14.3200	14.1000	14.3200	+5.294%	20	363	-46.927%
2025-12-26	14.1000	14.1000	13.6000	13.6000	+1.115%	15	363	-44.118%
2025-12-23	13.4500	13.4500	13.4500	13.4500	-1.103%	5	358	-43.494%
2025-12-22	13.6900	13.6900	13.5000	13.6000	-7.167%	6	353	-44.118%
2025-12-19	15.1000	15.1000	14.6500	14.6500	-8.035%	7	357	-48.123%
2025-12-18	16.0500	16.0500	15.5700	15.9300	+0.505%	9	364	-52.291%
2025-12-16	16.5000	16.6500	15.8300	15.8500	-3.413%	42	362	-52.050%
2025-12-15	16.0000	16.4800	16.0000	16.4100	+16.383%	30	320	-53.687%
2025-12-11	14.0500	14.3500	14.0500	14.1000	+9.899%	8	304	-46.099%
2025-12-09	13.2500	13.2500	12.8300	12.8300	-7.698%	11	301	-40.764%
2025-12-04	14.3900	14.3900	13.9000	13.9000	-6.460%	11	292	-45.324%
2025-12-03	15.8300	15.8300	14.8600	14.8600	-5.949%	8	301	-48.856%
2025-12-02	14.9900	15.8000	14.9900	15.8000	+6.254%	90	296	-51.899%
2025-12-01	15.2000	15.2500	14.8700	14.8700	+2.481%	7	283	-48.890%
2025-11-26	14.8000	14.9200	14.5100	14.5100	-5.534%	21	258	-47.622%
2025-11-25	15.3600	15.3600	15.3600	15.3600	-7.914%	1	258	-50.521%
2025-11-21	17.0000	17.3700	16.4000	16.6800	+5.636%	56	259	-54.436%
2025-11-20	14.5400	15.7900	14.5400	15.7900	+2.069%	210	274	-51.868%
2025-11-19	15.4700	15.4700	15.4700	15.4700	-1.653%	7	222	-50.873%
2025-11-17	15.1900	15.7300	15.1900	15.7300	+3.080%	9	215	-51.685%
2025-11-14	15.9500	15.9500	15.2600	15.2600	+13.037%	4	213	-50.197%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+4.086%	15	196	-43.704%
2025-11-07	12.9000	13.1600	12.8700	12.9700	+10.950%	180	196	-41.403%
2025-11-05	11.6500	11.6900	11.6500	11.6900	-3.388%	3	22	-34.987%
2025-11-04	12.2300	12.2300	12.1000	12.1000	-9.499%	3	21	-37.190%
2025-10-29	13.5800	13.5800	13.3700	13.3700	+2.061%	11	18	-43.156%
2025-10-28	13.1000	13.1000	13.1000	13.1000	-0.532%	2	18	-41.985%
2025-10-27	13.1700	13.1700	13.1700	13.1700	-5.929%	1	21	-42.293%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-8.437%	3	21	-45.714%
2025-10-22	15.2900	15.2900	15.2900	15.2900	+14.618%	1	19	-50.294%
2025-10-14	13.3400	13.3400	13.3400	13.3400	+9.076%	10	19	-43.028%
2025-10-10	12.2300	12.2300	12.2300	12.2300	-10.925%	1	14	-37.858%
2025-10-08	13.7300	13.7300	13.7300	13.7300	-1.436%	1	14	-44.647%
2025-10-07	13.4000	13.9300	13.4000	13.9300	+9.513%	7	14	-45.441%
2025-10-06	13.6400	13.6400	11.6500	12.7200	-14.516%	8	13	-40.252%
2025-10-03	14.7800	14.8800	14.7800	14.8800	-6.767%	2	14	-48.925%
2025-09-26	16.3700	16.4600	15.8900	15.9600	-27.123%	12	13	-52.381%
2025-08-22	21.9000	21.9000	21.9000	21.9000	-4.575%	1	1	-65.297%
2025-08-18	22.9500	22.9500	22.9500	22.9500	-0.217%	1	2	-66.885%
2025-08-14	23.0000	23.0000	23.0000	23.0000	-2.418%	2	2	-66.957%
2025-08-12	23.4100	23.5700	23.4100	23.5700	0.000%	2	2	-67.756%

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