Dark

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

EOD

Jul 1, 2026

11.40+7.547%(+0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.4500	11.6200	11.4000	11.4000	+7.547%	4	1,018	0.000%
2026-06-30	10.7000	10.7000	10.5000	10.6000	+6.533%	13	1,018	+7.547%
2026-06-26	10.2500	10.2500	9.9500	9.9500	+4.737%	7	1,015	+14.573%
2026-06-25	9.8100	9.8100	9.5000	9.5000	+6.742%	2	1,015	+20.000%
2026-06-24	8.9000	8.9000	8.9000	8.9000	+4.706%	5	1,015	+28.090%
2026-06-23	8.3000	8.5000	8.3000	8.5000	+7.595%	3	1,015	+34.118%
2026-06-22	7.7000	7.9000	7.7000	7.9000	+4.636%	9	1,012	+44.304%
2026-06-18	7.5100	7.5500	7.5100	7.5500	-1.048%	8	1,013	+50.993%
2026-06-17	7.6300	7.6300	7.6300	7.6300	-7.065%	1	1,013	+49.410%
2026-06-12	8.2100	8.2100	8.2100	8.2100	-16.650%	1	1,013	+38.855%
2026-06-11	9.8500	9.8500	9.8500	9.8500	+2.604%	1	1,013	+15.736%
2026-06-10	9.3000	9.7000	9.3000	9.6000	+11.758%	11	1,013	+18.750%
2026-06-08	8.6000	8.6500	8.5500	8.5900	-5.396%	14	1,013	+32.712%
2026-06-05	9.0800	9.0800	9.0800	9.0800	+21.879%	1	1,025	+25.551%
2026-06-02	7.4600	7.4600	7.4500	7.4500	-5.096%	2	1,025	+53.020%
2026-06-01	7.8500	7.8500	7.8500	7.8500	+0.641%	1	1,025	+45.223%
2026-05-29	7.8000	7.8000	7.8000	7.8000	+1.299%	24	1,025	+46.154%
2026-05-28	7.6500	7.7000	7.6500	7.7000	-5.055%	16	1,049	+48.052%
2026-05-26	8.1100	8.1100	8.1100	8.1100	-4.588%	1	1,033	+40.567%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-17.476%	3	1,033	+34.118%
2026-05-20	10.1000	10.3000	10.1000	10.3000	-3.738%	21	1,036	+10.680%
2026-05-19	10.9000	10.9000	10.6600	10.7000	+5.419%	24	1,048	+6.542%
2026-05-18	10.1300	10.1500	10.1300	10.1500	+12.528%	3	1,048	+12.315%
2026-05-15	9.0200	9.0200	9.0200	9.0200	+12.750%	2	1,048	+26.386%
2026-05-14	8.2900	8.3000	8.0000	8.0000	-8.571%	5	1,047	+42.500%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-5.405%	1	1,047	+30.286%
2026-05-11	9.8900	9.8900	8.5200	9.2500	+14.057%	35	1,047	+23.243%
2026-05-08	7.8200	8.1100	7.8200	8.1100	-10.879%	207	1,043	+40.567%
2026-05-07	7.7500	9.1000	7.7500	9.1000	+21.333%	76	1,068	+25.275%
2026-05-06	8.2500	8.2500	7.4500	7.5000	-29.245%	258	998	+52.000%
2026-05-01	10.6000	10.6000	10.6000	10.6000	-10.699%	200	985	+7.547%
2026-04-30	11.8700	11.8700	11.8700	11.8700	-0.835%	1	985	-3.960%
2026-04-29	12.1000	12.1500	11.9700	11.9700	+3.636%	19	986	-4.762%
2026-04-28	11.7500	11.7500	11.5500	11.5500	+9.583%	22	989	-1.299%
2026-04-27	10.6000	10.6000	10.5400	10.5400	+9.223%	201	1,011	+8.159%
2026-04-24	9.4000	9.6500	9.4000	9.6500	+2.442%	3	1,211	+18.135%
2026-04-23	9.2000	9.5500	9.2000	9.4200	-6.362%	33	1,212	+21.019%
2026-04-22	10.1500	10.1500	10.0600	10.0600	+3.179%	6	1,225	+13.320%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-4.318%	5	1,219	+16.923%
2026-04-17	10.0500	10.2500	10.0500	10.1900	-4.319%	14	1,219	+11.874%
2026-04-16	10.8000	10.9000	10.6500	10.6500	+1.236%	3	1,209	+7.042%
2026-04-15	10.5200	10.5200	10.5200	10.5200	+2.136%	1	1,208	+8.365%
2026-04-14	10.2500	10.3000	10.2500	10.3000	-15.226%	21	1,208	+10.680%
2026-04-13	12.3200	13.0300	12.1500	12.1500	-7.534%	3	1,228	-6.173%
2026-04-10	12.8000	13.1400	12.8000	13.1400	-0.830%	51	1,226	-13.242%
2026-04-08	13.1500	13.2500	13.1500	13.2500	-20.564%	3	1,256	-13.962%
2026-03-31	16.3700	16.6800	16.2600	16.6800	+8.806%	1,032	1,257	-31.655%
2026-03-27	15.3300	15.3300	15.3300	15.3300	+16.934%	1	1,502	-25.636%
2026-03-24	12.7500	13.3100	12.7500	13.1100	+2.824%	3	1,503	-13.043%
2026-03-23	12.5000	12.8000	12.5000	12.7500	0.000%	1,204	1,500	-10.588%
2026-03-17	12.8500	12.8500	12.7500	12.7500	-7.273%	4	316	-10.588%
2026-03-11	13.8000	13.8000	13.7500	13.7500	-8.577%	2	316	-17.091%
2026-03-03	15.5400	15.5400	15.0300	15.0400	+2.383%	4	315	-24.202%
2026-02-27	14.6900	14.6900	14.6900	14.6900	+10.451%	3	311	-22.396%
2026-02-25	13.2000	13.3000	13.2000	13.3000	-0.746%	3	306	-14.286%
2026-02-24	13.4000	13.4000	13.4000	13.4000	-8.219%	3	306	-14.925%
2026-02-23	14.6000	14.6000	14.6000	14.6000	+1.389%	1	306	-21.918%
2026-02-19	14.6000	14.6000	14.4000	14.4000	+3.152%	6	307	-20.833%
2026-02-18	13.9600	13.9600	13.9600	13.9600	-6.309%	3	307	-18.338%
2026-02-17	14.9000	14.9000	14.9000	14.9000	-0.997%	1	307	-23.490%
2026-02-13	15.0500	15.0500	15.0500	15.0500	-1.634%	20	287	-24.252%
2026-02-12	15.5400	15.5400	15.3000	15.3000	+7.368%	3	287	-25.490%
2026-02-10	14.0000	14.2500	14.0000	14.2500	+0.921%	2	285	-20.000%
2026-02-09	13.9600	14.1200	13.9600	14.1200	-4.595%	20	284	-19.263%
2026-02-06	15.2300	15.2300	14.8000	14.8000	-3.014%	7	274	-22.973%
2026-02-05	15.2600	15.2600	15.2600	15.2600	+51.841%	3	274	-25.295%
2026-01-28	10.0500	10.0500	10.0500	10.0500	-3.365%	1	274	+13.433%
2026-01-27	10.2900	10.4000	10.2900	10.4000	-11.111%	2	276	+9.615%
2026-01-26	11.7000	11.7000	11.7000	11.7000	+3.540%	1	275	-2.564%
2026-01-23	11.3000	11.3000	11.3000	11.3000	-1.739%	10	275	+0.885%
2026-01-22	11.5000	11.5000	11.5000	11.5000	-1.709%	1	285	-0.870%
2026-01-21	12.2500	12.2500	11.4000	11.7000	+8.939%	25	285	-2.564%
2026-01-16	11.3500	11.3500	10.7400	10.7400	-6.771%	12	274	+6.145%
2026-01-15	11.5200	11.5200	11.5200	11.5200	-6.341%	1	274	-1.042%
2026-01-12	12.1700	12.3000	12.1700	12.3000	-5.675%	12	274	-7.317%
2026-01-09	13.0000	13.0400	13.0000	13.0400	+2.194%	3	274	-12.577%
2026-01-08	13.3100	13.3100	12.7600	12.7600	-1.846%	10	275	-10.658%
2026-01-06	12.5700	13.0000	12.5700	13.0000	+3.175%	13	271	-12.308%
2026-01-05	13.8000	13.8000	12.4000	12.6000	-9.483%	21	271	-9.524%
2026-01-02	13.8500	13.9600	13.7400	13.9200	-4.918%	20	271	-18.103%
2025-12-30	14.8500	14.8500	14.6400	14.6400	-1.348%	9	276	-22.131%
2025-12-26	14.8400	14.8400	14.8400	14.8400	+0.270%	5	277	-23.181%
2025-12-24	14.8000	14.8000	14.8000	14.8000	+0.068%	25	247	-22.973%
2025-12-22	14.7900	14.7900	14.7900	14.7900	-7.563%	1	246	-22.921%
2025-12-19	16.0000	16.0000	16.0000	16.0000	-6.158%	5	246	-28.750%
2025-12-16	17.2700	17.2700	17.0500	17.0500	+8.254%	2	251	-33.138%
2025-12-12	15.6000	16.7500	15.6000	15.7500	+2.606%	9	250	-27.619%
2025-12-11	15.8700	15.8700	15.3500	15.3500	+6.597%	5	256	-25.733%
2025-12-09	14.4000	14.4000	14.4000	14.4000	-9.605%	1	253	-20.833%
2025-12-04	15.7600	15.9500	15.5500	15.9300	-4.036%	10	252	-28.437%
2025-12-03	16.6000	16.6000	16.6000	16.6000	-0.896%	4	252	-31.325%
2025-12-02	16.5000	16.7500	16.5000	16.7500	+3.331%	11	252	-31.940%
2025-12-01	16.2100	16.2100	16.2100	16.2100	-2.349%	1	241	-29.673%
2025-11-25	16.6000	16.6000	16.6000	16.6000	-6.637%	1	241	-31.325%
2025-11-21	18.3500	18.5000	17.6400	17.7800	+4.282%	42	240	-35.883%
2025-11-20	17.0800	17.0800	17.0500	17.0500	+2.096%	200	218	-33.138%
2025-11-17	16.8500	16.8500	16.7000	16.7000	-1.475%	3	18	-31.737%
2025-11-14	16.9500	16.9500	16.9500	16.9500	+9.567%	1	18	-32.743%
2025-11-13	15.4700	15.4700	15.4700	15.4700	+2.791%	1	19	-26.309%
2025-11-12	14.6000	15.0500	14.6000	15.0500	+8.586%	10	19	-24.252%
2025-11-07	13.8600	13.8600	13.8600	13.8600	-7.353%	3	9	-17.749%
2025-10-24	14.9600	14.9600	14.9600	14.9600	-7.882%	1	9	-23.797%
2025-10-22	16.2400	16.2400	16.2400	16.2400	+16.835%	1	9	-29.803%
2025-10-15	13.9000	13.9000	13.9000	13.9000	-2.797%	1	9	-17.986%
2025-10-09	14.2500	14.3000	14.2500	14.3000	-7.203%	2	9	-20.280%
2025-10-07	15.1400	15.4100	13.9500	15.4100	-12.443%	16	8	-26.022%
2025-09-26	17.6200	18.2000	17.6000	17.6000	0.000%	8	8	-35.227%

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