Dark

IREN20261218P42
IREN Dec 18 2026 42.00 Put (IREN261218P00042000)
option OPRA

EOD

Aug 20, 2026

8.67-0.801%(-0.07)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.9200	9.0700	8.6700	8.6700	-0.801%	19	999	0.000%
2026-08-19	8.7100	8.7500	8.7100	8.7400	-0.114%	19	1,009	-0.801%
2026-08-18	8.4000	8.7500	8.4000	8.7500	+13.636%	4	996	-0.914%
2026-08-17	7.8200	7.8300	7.4800	7.7000	-7.895%	21	995	+12.597%
2026-08-14	8.2500	8.3800	8.0000	8.3600	+0.481%	31	1,001	+3.708%
2026-08-13	7.9500	8.3200	7.4000	8.3200	-3.815%	25	998	+4.207%
2026-08-12	9.1500	9.2500	8.6500	8.6500	-16.827%	33	992	+0.231%
2026-08-11	10.5500	10.5500	10.4000	10.4000	-11.263%	5	1,000	-16.635%
2026-08-07	11.7200	11.7200	11.7200	11.7200	+3.260%	1	996	-26.024%
2026-08-05	11.3500	11.3500	11.3500	11.3500	-0.176%	6	996	-23.612%
2026-08-04	11.3700	11.3700	11.3700	11.3700	-7.184%	7	990	-23.747%
2026-08-03	12.2500	12.2500	12.2500	12.2500	+6.061%	1	990	-29.224%
2026-07-31	11.5500	11.5500	11.5500	11.5500	-16.606%	5	990	-24.935%
2026-07-30	13.8500	13.8500	13.8500	13.8500	-18.385%	2	990	-37.401%
2026-07-29	15.5000	16.9700	15.5000	16.9700	+14.276%	8	990	-48.910%
2026-07-28	14.8400	15.1500	14.8400	14.8500	+3.268%	4	990	-41.616%
2026-07-27	14.4000	14.4000	14.3800	14.3800	+14.127%	3	991	-39.708%
2026-07-24	12.7500	12.7500	12.6000	12.6000	+5.000%	2	988	-31.190%
2026-07-22	11.8000	12.0000	11.8000	12.0000	-3.923%	52	988	-27.750%
2026-07-21	12.3500	12.5500	12.3500	12.4900	-3.028%	28	987	-30.584%
2026-07-20	12.9800	13.0700	12.8800	12.8800	-14.871%	20	1,005	-32.686%
2026-07-17	15.6300	15.6600	15.1300	15.1300	+5.656%	8	1,004	-42.697%
2026-07-16	14.3200	14.3200	14.3200	14.3200	+10.579%	5	1,002	-39.455%
2026-07-15	12.8500	13.0500	12.8200	12.9500	-2.851%	4	1,004	-33.050%
2026-07-14	13.3300	13.3300	13.3300	13.3300	+2.067%	1	1,001	-34.959%
2026-07-13	13.1200	13.1500	13.0600	13.0600	+10.211%	11	1,001	-33.614%
2026-07-10	11.9700	11.9700	11.8500	11.8500	+2.597%	53	1,004	-26.835%
2026-07-09	11.7000	11.7000	11.5000	11.5500	-3.670%	39	1,003	-24.935%
2026-07-08	12.3100	12.3100	11.9900	11.9900	-6.255%	7	1,010	-27.690%
2026-07-07	12.7900	12.7900	12.7900	12.7900	+10.832%	1	1,013	-32.213%
2026-07-06	12.1300	12.1300	11.4700	11.5400	-13.233%	19	1,013	-24.870%
2026-07-02	11.6400	13.7600	11.6400	13.3000	+16.667%	6	1,018	-34.812%
2026-07-01	11.4500	11.6200	11.4000	11.4000	+7.547%	4	1,018	-23.947%
2026-06-30	10.7000	10.7000	10.5000	10.6000	+6.533%	13	1,018	-18.208%
2026-06-26	10.2500	10.2500	9.9500	9.9500	+4.737%	7	1,015	-12.864%
2026-06-25	9.8100	9.8100	9.5000	9.5000	+6.742%	2	1,015	-8.737%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+4.706%	5	1,015	-2.584%
2026-06-23	8.3000	8.5000	8.3000	8.5000	+7.595%	3	1,015	+2.000%
2026-06-22	7.7000	7.9000	7.7000	7.9000	+4.636%	9	1,012	+9.747%
2026-06-18	7.5100	7.5500	7.5100	7.5500	-1.048%	8	1,013	+14.834%
2026-06-17	7.6300	7.6300	7.6300	7.6300	-7.065%	1	1,013	+13.630%
2026-06-12	8.2100	8.2100	8.2100	8.2100	-16.650%	1	1,013	+5.603%
2026-06-11	9.8500	9.8500	9.8500	9.8500	+2.604%	1	1,013	-11.980%
2026-06-10	9.3000	9.7000	9.3000	9.6000	+11.758%	11	1,013	-9.688%
2026-06-08	8.6000	8.6500	8.5500	8.5900	-5.396%	14	1,013	+0.931%
2026-06-05	9.0800	9.0800	9.0800	9.0800	+21.879%	1	1,025	-4.515%
2026-06-02	7.4600	7.4600	7.4500	7.4500	-5.096%	2	1,025	+16.376%
2026-06-01	7.8500	7.8500	7.8500	7.8500	+0.641%	1	1,025	+10.446%
2026-05-29	7.8000	7.8000	7.8000	7.8000	+1.299%	24	1,025	+11.154%
2026-05-28	7.6500	7.7000	7.6500	7.7000	-5.055%	16	1,049	+12.597%
2026-05-26	8.1100	8.1100	8.1100	8.1100	-4.588%	1	1,033	+6.905%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-17.476%	3	1,033	+2.000%
2026-05-20	10.1000	10.3000	10.1000	10.3000	-3.738%	21	1,036	-15.825%
2026-05-19	10.9000	10.9000	10.6600	10.7000	+5.419%	24	1,048	-18.972%
2026-05-18	10.1300	10.1500	10.1300	10.1500	+12.528%	3	1,048	-14.581%
2026-05-15	9.0200	9.0200	9.0200	9.0200	+12.750%	2	1,048	-3.880%
2026-05-14	8.2900	8.3000	8.0000	8.0000	-8.571%	5	1,047	+8.375%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-5.405%	1	1,047	-0.914%
2026-05-11	9.8900	9.8900	8.5200	9.2500	+14.057%	35	1,047	-6.270%
2026-05-08	7.8200	8.1100	7.8200	8.1100	-10.879%	207	1,043	+6.905%
2026-05-07	7.7500	9.1000	7.7500	9.1000	+21.333%	76	1,068	-4.725%
2026-05-06	8.2500	8.2500	7.4500	7.5000	-29.245%	258	998	+15.600%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-10.699%	200	985	-18.208%
2026-04-30	11.8700	11.8700	11.8700	11.8700	-0.835%	1	985	-26.959%
2026-04-29	12.1000	12.1500	11.9700	11.9700	+3.636%	19	986	-27.569%
2026-04-28	11.7500	11.7500	11.5500	11.5500	+9.583%	22	989	-24.935%
2026-04-27	10.6000	10.6000	10.5400	10.5400	+9.223%	201	1,011	-17.742%
2026-04-24	9.4000	9.6500	9.4000	9.6500	+2.442%	3	1,211	-10.155%
2026-04-23	9.2000	9.5500	9.2000	9.4200	-6.362%	33	1,212	-7.962%
2026-04-22	10.1500	10.1500	10.0600	10.0600	+3.179%	6	1,225	-13.817%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-4.318%	5	1,219	-11.077%
2026-04-17	10.0500	10.2500	10.0500	10.1900	-4.319%	14	1,219	-14.917%
2026-04-16	10.8000	10.9000	10.6500	10.6500	+1.236%	3	1,209	-18.592%
2026-04-15	10.5200	10.5200	10.5200	10.5200	+2.136%	1	1,208	-17.586%
2026-04-14	10.2500	10.3000	10.2500	10.3000	-15.226%	21	1,208	-15.825%
2026-04-13	12.3200	13.0300	12.1500	12.1500	-7.534%	3	1,228	-28.642%
2026-04-10	12.8000	13.1400	12.8000	13.1400	-0.830%	51	1,226	-34.018%
2026-04-08	13.1500	13.2500	13.1500	13.2500	-20.564%	3	1,256	-34.566%
2026-03-31	16.3700	16.6800	16.2600	16.6800	+8.806%	1,032	1,257	-48.022%
2026-03-27	15.3300	15.3300	15.3300	15.3300	+16.934%	1	1,502	-43.444%
2026-03-24	12.7500	13.3100	12.7500	13.1100	+2.824%	3	1,503	-33.867%
2026-03-23	12.5000	12.8000	12.5000	12.7500	0.000%	1,204	1,500	-32.000%
2026-03-17	12.8500	12.8500	12.7500	12.7500	-7.273%	4	316	-32.000%
2026-03-11	13.8000	13.8000	13.7500	13.7500	-8.577%	2	316	-36.945%
2026-03-03	15.5400	15.5400	15.0300	15.0400	+2.383%	4	315	-42.354%
2026-02-27	14.6900	14.6900	14.6900	14.6900	+10.451%	3	311	-40.980%
2026-02-25	13.2000	13.3000	13.2000	13.3000	-0.746%	3	306	-34.812%
2026-02-24	13.4000	13.4000	13.4000	13.4000	-8.219%	3	306	-35.299%
2026-02-23	14.6000	14.6000	14.6000	14.6000	+1.389%	1	306	-40.616%
2026-02-19	14.6000	14.6000	14.4000	14.4000	+3.152%	6	307	-39.792%
2026-02-18	13.9600	13.9600	13.9600	13.9600	-6.309%	3	307	-37.894%
2026-02-17	14.9000	14.9000	14.9000	14.9000	-0.997%	1	307	-41.812%
2026-02-13	15.0500	15.0500	15.0500	15.0500	-1.634%	20	287	-42.392%
2026-02-12	15.5400	15.5400	15.3000	15.3000	+7.368%	3	287	-43.333%
2026-02-10	14.0000	14.2500	14.0000	14.2500	+0.921%	2	285	-39.158%
2026-02-09	13.9600	14.1200	13.9600	14.1200	-4.595%	20	284	-38.598%
2026-02-06	15.2300	15.2300	14.8000	14.8000	-3.014%	7	274	-41.419%
2026-02-05	15.2600	15.2600	15.2600	15.2600	+51.841%	3	274	-43.185%
2026-01-28	10.0500	10.0500	10.0500	10.0500	-3.365%	1	274	-13.731%
2026-01-27	10.2900	10.4000	10.2900	10.4000	-11.111%	2	276	-16.635%
2026-01-26	11.7000	11.7000	11.7000	11.7000	+3.540%	1	275	-25.897%
2026-01-23	11.3000	11.3000	11.3000	11.3000	-1.739%	10	275	-23.274%
2026-01-22	11.5000	11.5000	11.5000	11.5000	-1.709%	1	285	-24.609%
2026-01-21	12.2500	12.2500	11.4000	11.7000	+8.939%	25	285	-25.897%
2026-01-16	11.3500	11.3500	10.7400	10.7400	-6.771%	12	274	-19.274%
2026-01-15	11.5200	11.5200	11.5200	11.5200	-6.341%	1	274	-24.740%
2026-01-12	12.1700	12.3000	12.1700	12.3000	-5.675%	12	274	-29.512%
2026-01-09	13.0000	13.0400	13.0000	13.0400	+2.194%	3	274	-33.512%
2026-01-08	13.3100	13.3100	12.7600	12.7600	-1.846%	10	275	-32.053%
2026-01-06	12.5700	13.0000	12.5700	13.0000	+3.175%	13	271	-33.308%
2026-01-05	13.8000	13.8000	12.4000	12.6000	-9.483%	21	271	-31.190%
2026-01-02	13.8500	13.9600	13.7400	13.9200	-4.918%	20	271	-37.716%
2025-12-30	14.8500	14.8500	14.6400	14.6400	-1.348%	9	276	-40.779%
2025-12-26	14.8400	14.8400	14.8400	14.8400	+0.270%	5	277	-41.577%
2025-12-24	14.8000	14.8000	14.8000	14.8000	+0.068%	25	247	-41.419%
2025-12-22	14.7900	14.7900	14.7900	14.7900	-7.563%	1	246	-41.379%
2025-12-19	16.0000	16.0000	16.0000	16.0000	-6.158%	5	246	-45.813%
2025-12-16	17.2700	17.2700	17.0500	17.0500	+8.254%	2	251	-49.150%
2025-12-12	15.6000	16.7500	15.6000	15.7500	+2.606%	9	250	-44.952%
2025-12-11	15.8700	15.8700	15.3500	15.3500	+6.597%	5	256	-43.518%
2025-12-09	14.4000	14.4000	14.4000	14.4000	-9.605%	1	253	-39.792%
2025-12-04	15.7600	15.9500	15.5500	15.9300	-4.036%	10	252	-45.574%
2025-12-03	16.6000	16.6000	16.6000	16.6000	-0.896%	4	252	-47.771%
2025-12-02	16.5000	16.7500	16.5000	16.7500	+3.331%	11	252	-48.239%
2025-12-01	16.2100	16.2100	16.2100	16.2100	-2.349%	1	241	-46.514%
2025-11-25	16.6000	16.6000	16.6000	16.6000	-6.637%	1	241	-47.771%
2025-11-21	18.3500	18.5000	17.6400	17.7800	+4.282%	42	240	-51.237%
2025-11-20	17.0800	17.0800	17.0500	17.0500	+2.096%	200	218	-49.150%
2025-11-17	16.8500	16.8500	16.7000	16.7000	-1.475%	3	18	-48.084%
2025-11-14	16.9500	16.9500	16.9500	16.9500	+9.567%	1	18	-48.850%
2025-11-13	15.4700	15.4700	15.4700	15.4700	+2.791%	1	19	-43.956%
2025-11-12	14.6000	15.0500	14.6000	15.0500	+8.586%	10	19	-42.392%
2025-11-07	13.8600	13.8600	13.8600	13.8600	-7.353%	3	9	-37.446%
2025-10-24	14.9600	14.9600	14.9600	14.9600	-7.882%	1	9	-42.045%
2025-10-22	16.2400	16.2400	16.2400	16.2400	+16.835%	1	9	-46.613%
2025-10-15	13.9000	13.9000	13.9000	13.9000	-2.797%	1	9	-37.626%
2025-10-09	14.2500	14.3000	14.2500	14.3000	-7.203%	2	9	-39.371%
2025-10-07	15.1400	15.4100	13.9500	15.4100	-12.443%	16	8	-43.738%
2025-09-26	17.6200	18.2000	17.6000	17.6000	0.000%	8	8	-50.739%

.dark-mode .HTH92m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HTH92m{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P42IREN Dec 18 2026 42.00 Put (IREN261218P00042000)option OPRA

IREN20261218P42
IREN Dec 18 2026 42.00 Put (IREN261218P00042000)
option OPRA