Dark

IREN20261218P45
IREN Dec 18 2026 45.00 Put (IREN261218P00045000)
option OPRA

EOD

Aug 20, 2026

10.90+3.318%(+0.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.4000	10.9300	10.4000	10.9000	+3.318%	11	4,411	0.000%
2026-08-19	11.3500	11.3500	10.4500	10.5500	-0.939%	16	4,405	+3.318%
2026-08-18	10.1000	10.8500	10.1000	10.6500	+9.794%	39	4,397	+2.347%
2026-08-17	9.8700	10.0500	9.1800	9.7000	-4.902%	61	4,403	+12.371%
2026-08-14	9.6000	10.2000	9.6000	10.2000	+0.990%	16	4,361	+6.863%
2026-08-13	9.4300	10.1000	8.8000	10.1000	-3.626%	116	4,362	+7.921%
2026-08-12	10.6500	11.1000	10.3900	10.4800	-15.688%	39	4,392	+4.008%
2026-08-11	12.4000	12.7500	12.2000	12.4300	-2.510%	23	4,393	-12.309%
2026-08-10	13.0000	13.0000	12.7500	12.7500	-4.780%	21	4,385	-14.510%
2026-08-07	13.9800	13.9800	13.3900	13.3900	+0.526%	18	4,374	-18.596%
2026-08-06	13.9500	13.9500	13.3200	13.3200	-1.333%	3	4,365	-18.168%
2026-08-05	13.2500	13.5000	13.2500	13.5000	+0.746%	12	4,365	-19.259%
2026-08-04	13.4000	13.4000	13.1000	13.4000	-4.286%	5	4,353	-18.657%
2026-08-03	14.2000	14.2000	14.0000	14.0000	-5.405%	21	4,354	-22.143%
2026-07-31	15.2500	15.3000	14.7500	14.8000	-1.003%	15	4,375	-26.351%
2026-07-30	17.4700	17.4700	14.9500	14.9500	-24.837%	43	4,375	-27.090%
2026-07-29	19.1000	19.9500	19.1000	19.8900	+15.640%	193	4,363	-45.199%
2026-07-28	16.7800	17.5000	16.7800	17.2000	+4.559%	108	4,273	-36.628%
2026-07-27	15.2600	16.4500	15.2600	16.4500	+4.114%	12	4,293	-33.739%
2026-07-24	15.0300	15.8700	15.0300	15.8000	+9.343%	11	4,295	-31.013%
2026-07-23	14.3100	14.4500	14.3100	14.4500	+5.398%	7	4,290	-24.567%
2026-07-22	13.6000	13.7100	13.6000	13.7100	-7.114%	3	4,284	-20.496%
2026-07-21	14.3500	14.7600	14.3500	14.7600	-1.600%	6	4,284	-26.152%
2026-07-20	16.4400	16.4400	14.7000	15.0000	-16.898%	51	4,285	-27.333%
2026-07-17	17.7600	18.0500	17.4500	18.0500	+6.052%	13	4,281	-39.612%
2026-07-16	16.0200	17.0200	16.0200	17.0200	+16.019%	17	4,281	-35.958%
2026-07-15	14.8500	15.0000	14.6700	14.6700	-6.142%	5	4,280	-25.699%
2026-07-14	15.5500	15.6300	15.5500	15.6300	+3.510%	2	4,282	-30.262%
2026-07-13	14.2000	15.1000	14.2000	15.1000	+5.007%	6	4,282	-27.815%
2026-07-10	14.1700	14.3800	14.1700	14.3800	+6.994%	5	4,277	-24.200%
2026-07-09	13.5500	13.5500	13.4400	13.4400	-4.681%	7	4,279	-18.899%
2026-07-08	14.4200	14.5500	14.1000	14.1000	-2.759%	26	4,276	-22.695%
2026-07-07	14.8000	15.2000	14.2900	14.5000	+7.887%	29	4,276	-24.828%
2026-07-06	13.3800	13.4400	13.2800	13.4400	-12.727%	13	4,295	-18.899%
2026-07-02	14.1000	15.8000	14.1000	15.4000	+16.932%	297	4,567	-29.221%
2026-07-01	13.2300	13.8000	13.0400	13.1700	+6.210%	218	4,567	-17.236%
2026-06-30	12.2100	12.5000	12.2100	12.4000	+2.058%	19	4,678	-12.097%
2026-06-29	11.4200	12.5700	11.4200	12.1500	+0.830%	41	4,669	-10.288%
2026-06-26	12.3800	12.3800	11.4700	12.0500	+5.981%	37	4,639	-9.544%
2026-06-25	11.0300	11.4700	11.0300	11.3700	-0.263%	2,138	4,608	-4.134%
2026-06-24	10.2200	11.4000	10.2000	11.4000	+16.923%	329	2,660	-4.386%
2026-06-23	10.3000	10.3000	9.6000	9.7500	+2.632%	5	2,407	+11.795%
2026-06-22	8.8900	9.5000	8.7000	9.5000	+6.622%	42	2,407	+14.737%
2026-06-18	8.6500	9.1000	8.5000	8.9100	-3.152%	25	2,413	+22.334%
2026-06-17	9.0000	9.2000	8.6000	9.2000	+6.358%	41	2,413	+18.478%
2026-06-16	8.9400	8.9400	8.6000	8.6500	-2.809%	170	2,413	+26.012%
2026-06-15	9.0000	9.2000	8.7300	8.9000	-8.247%	56	2,410	+22.472%
2026-06-12	10.5000	10.5000	9.7000	9.7000	-9.346%	4	2,453	+12.371%
2026-06-11	11.3000	11.3000	10.7000	10.7000	-5.058%	10	2,454	+1.869%
2026-06-10	10.8000	11.3000	10.8000	11.2700	+2.083%	6	2,456	-3.283%
2026-06-09	10.0000	11.3800	10.0000	11.0400	+10.400%	19	2,458	-1.268%
2026-06-08	10.9000	10.9000	9.9300	10.0000	-12.587%	111	2,460	+9.000%
2026-06-05	10.2000	11.8500	10.0000	11.4400	+25.714%	90	2,485	-4.720%
2026-06-04	9.5500	9.7300	9.1000	9.1000	+3.175%	29	2,464	+19.780%
2026-06-03	8.2100	8.9700	8.2100	8.8200	+1.496%	25	2,463	+23.583%
2026-06-02	8.6500	9.0800	8.6000	8.6900	-3.444%	62	2,480	+25.432%
2026-06-01	9.5500	9.6500	8.9500	9.0000	-0.552%	45	2,510	+21.111%
2026-05-29	9.1500	9.6800	9.0500	9.0500	+0.556%	121	2,530	+20.442%
2026-05-28	9.2000	9.3300	8.7000	9.0000	+1.124%	678	2,512	+21.111%
2026-05-27	9.2000	9.2000	8.9000	8.9000	-3.784%	42	2,101	+22.472%
2026-05-26	9.4500	9.5000	9.2000	9.2500	-8.416%	10	2,109	+17.838%
2026-05-22	10.1000	10.1000	9.8700	10.1000	+1.202%	10	2,107	+7.921%
2026-05-21	10.4500	10.4500	9.9800	9.9800	-10.090%	4	2,111	+9.218%
2026-05-20	11.9000	12.0100	11.1000	11.1000	-13.281%	30	2,111	-1.802%
2026-05-19	12.1000	12.8000	12.1000	12.8000	+8.475%	64	2,059	-14.844%
2026-05-18	11.3500	12.0000	11.3500	11.8000	+9.767%	69	2,059	-7.627%
2026-05-15	10.4500	10.8700	10.4500	10.7500	+11.399%	29	2,059	+1.395%
2026-05-14	9.6700	10.1000	9.6500	9.6500	-3.500%	12	2,049	+12.953%
2026-05-13	10.5200	10.7000	10.0000	10.0000	-3.195%	57	2,017	+9.000%
2026-05-12	11.0500	11.0500	10.2500	10.3300	-2.547%	3	2,017	+5.518%
2026-05-11	10.7400	11.4900	9.5000	10.6000	+11.579%	845	2,017	+2.830%
2026-05-08	8.5300	10.0400	8.4400	9.5000	-8.124%	3,417	2,496	+14.737%
2026-05-07	9.0400	10.7000	8.9500	10.3400	+18.851%	3,328	3,730	+5.416%
2026-05-06	9.5000	9.5000	8.7000	8.7000	-13.000%	20	693	+25.287%
2026-05-05	10.4500	10.9900	10.0000	10.0000	-11.739%	22	694	+9.000%
2026-05-04	11.0000	12.5000	11.0000	11.3300	-10.506%	43	701	-3.795%
2026-05-01	12.5000	12.6600	12.5000	12.6600	-4.091%	12	692	-13.902%
2026-04-30	13.2000	13.2000	13.2000	13.2000	-5.376%	1	692	-17.424%
2026-04-29	13.9500	13.9500	13.9500	13.9500	+3.104%	3	692	-21.864%
2026-04-28	13.6600	13.6600	13.4100	13.5300	+12.282%	7	692	-19.438%
2026-04-27	11.9000	12.0500	11.9000	12.0500	+5.702%	3	691	-9.544%
2026-04-24	10.9500	11.4000	10.9500	11.4000	0.000%	19	689	-4.386%
2026-04-23	11.0500	11.5500	10.8000	11.4000	-5.707%	39	677	-4.386%
2026-04-21	12.0900	12.0900	12.0900	12.0900	+7.946%	1	659	-9.843%
2026-04-20	11.2000	11.2000	11.2000	11.2000	-7.438%	5	659	-2.679%
2026-04-16	12.5000	12.6500	12.1000	12.1000	-2.024%	15	654	-9.917%
2026-04-14	12.4900	12.6300	12.3400	12.3500	-13.636%	15	650	-11.741%
2026-04-13	14.6500	14.7500	14.3000	14.3000	-4.348%	11	665	-23.776%
2026-04-10	15.6000	15.6000	14.9500	14.9500	-5.440%	7	664	-27.090%
2026-04-09	16.4400	16.4400	15.8100	15.8100	+0.063%	5	665	-31.056%
2026-04-08	16.1500	16.1500	15.8000	15.8000	-10.482%	2	667	-31.013%
2026-04-02	17.6500	17.6500	17.6500	17.6500	-3.341%	1	664	-38.244%
2026-03-31	18.2000	18.2600	18.2000	18.2600	-5.876%	2	664	-40.307%
2026-03-30	18.2800	19.4000	18.2800	19.4000	+10.921%	17	663	-43.814%
2026-03-27	17.2000	17.4900	17.1200	17.4900	+16.213%	22	667	-37.679%
2026-03-26	15.0500	15.0500	15.0500	15.0500	+0.333%	2	658	-27.575%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+2.110%	6	656	-27.333%
2026-03-23	14.6500	14.6900	14.6500	14.6900	+0.068%	3	656	-25.800%
2026-03-16	14.7000	14.7000	14.6700	14.6800	-2.781%	13	657	-25.749%
2026-03-13	14.8600	15.1000	14.8600	15.1000	-3.205%	10	655	-27.815%
2026-03-11	15.7800	15.7800	15.6000	15.6000	-10.499%	2	648	-30.128%
2026-03-09	18.7500	18.7500	17.4300	17.4300	+0.461%	15	647	-37.464%
2026-03-06	17.1800	17.5900	16.9800	17.3500	+2.059%	35	654	-37.176%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+4.938%	6	667	-35.882%
2026-02-27	16.1900	16.2000	16.1900	16.2000	+9.091%	215	673	-32.716%
2026-02-25	15.8000	15.8000	14.8100	14.8500	-4.808%	8	648	-26.599%
2026-02-24	15.5000	15.6000	15.5000	15.6000	-9.038%	13	648	-30.128%
2026-02-23	17.1500	17.1500	17.1500	17.1500	+9.236%	1	635	-36.443%
2026-02-19	16.1500	16.2500	15.7000	15.7000	-8.561%	158	636	-30.573%
2026-02-17	17.1900	17.1900	17.1700	17.1700	+1.000%	10	535	-36.517%
2026-02-13	17.1000	17.1000	17.0000	17.0000	-2.299%	3	531	-35.882%
2026-02-12	16.7100	17.4000	16.7100	17.4000	+5.263%	206	531	-37.356%
2026-02-11	16.5300	16.5300	16.5300	16.5300	+5.019%	2	675	-34.059%
2026-02-09	16.3000	16.3000	15.7400	15.7400	-5.522%	3	673	-30.750%
2026-02-06	16.4900	16.6600	16.4900	16.6600	-0.359%	27	672	-34.574%
2026-02-05	16.7200	16.7200	16.7200	16.7200	+1.951%	1	670	-34.809%
2026-02-04	15.3000	16.7100	15.3000	16.4000	+34.426%	257	668	-33.537%
2026-01-29	12.7500	12.7500	12.2000	12.2000	+6.087%	11	442	-10.656%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-12.414%	1	451	-5.217%
2026-01-27	13.1300	13.1300	13.1300	13.1300	-2.885%	1	451	-16.984%
2026-01-22	12.5000	13.5200	12.5000	13.5200	+4.160%	2	452	-19.379%
2026-01-21	13.2500	14.0500	12.9800	12.9800	+5.528%	29	453	-16.025%
2026-01-20	13.1500	13.1500	12.3000	12.3000	+0.408%	2	437	-11.382%
2026-01-15	12.2500	12.2500	12.2500	12.2500	-12.437%	1	437	-11.020%
2026-01-13	13.8500	14.0500	13.8500	13.9900	-0.143%	368	437	-22.087%
2026-01-12	14.7800	14.7800	14.0100	14.0100	-4.888%	48	267	-22.198%
2026-01-09	14.6200	14.7300	14.6200	14.7300	-0.607%	3	248	-26.001%
2026-01-08	14.9000	14.9000	14.8200	14.8200	+0.135%	2	247	-26.451%
2026-01-07	14.8000	14.8000	14.8000	14.8000	-2.823%	1	247	-26.351%
2026-01-06	14.9000	15.2300	14.9000	15.2300	+5.034%	15	246	-28.431%
2026-01-05	14.5000	14.5000	14.5000	14.5000	-7.937%	3	235	-24.828%
2026-01-02	15.8500	15.8500	15.7500	15.7500	-8.217%	19	235	-30.794%
2025-12-31	17.1600	17.1600	17.1600	17.1600	+2.021%	2	235	-36.480%
2025-12-30	17.0500	17.1300	16.8100	16.8200	+0.119%	11	235	-35.196%
2025-12-24	16.8000	16.8000	16.8000	16.8000	-1.176%	25	199	-35.119%
2025-12-22	16.7500	17.0000	16.7500	17.0000	-2.690%	3	199	-35.882%
2025-12-19	17.6700	17.6700	17.4700	17.4700	-12.475%	12	199	-37.607%
2025-12-16	20.2000	20.2000	19.9600	19.9600	+0.453%	11	197	-45.391%
2025-12-15	19.8700	19.8700	19.8700	19.8700	+11.629%	1	186	-45.143%
2025-12-11	17.8000	17.8000	17.8000	17.8000	+4.706%	7	185	-38.764%
2025-12-10	16.9900	17.0000	16.9900	17.0000	+11.475%	57	178	-35.882%
2025-12-09	16.7500	16.7500	15.2500	15.2500	-11.079%	3	178	-28.525%
2025-12-08	17.1500	17.1500	17.1500	17.1500	-6.027%	1	178	-36.443%
2025-12-04	18.2500	18.2500	18.2500	18.2500	-7.360%	1	177	-40.274%
2025-12-03	20.0000	20.0000	19.7000	19.7000	+6.142%	61	176	-44.670%
2025-12-02	18.5200	18.5600	18.5000	18.5600	+4.563%	46	151	-41.272%
2025-12-01	17.7500	17.7500	17.7500	17.7500	+0.852%	3	115	-38.592%
2025-11-28	17.6000	17.6000	17.6000	17.6000	-3.878%	3	117	-38.068%
2025-11-25	18.3100	18.3100	18.3100	18.3100	-11.674%	1	114	-40.470%
2025-11-21	20.0000	20.7300	19.8200	20.7300	+12.054%	58	113	-47.419%
2025-11-20	18.5000	18.5000	18.5000	18.5000	+3.237%	1	81	-41.081%
2025-11-18	18.2600	18.2600	17.9200	17.9200	-3.083%	52	82	-39.174%
2025-11-17	18.4900	18.4900	18.4900	18.4900	-0.216%	1	41	-41.049%
2025-11-14	18.5800	19.3800	18.5300	18.5300	+1.257%	16	41	-41.176%
2025-11-13	17.4800	18.3000	17.4800	18.3000	+32.035%	5	27	-40.437%
2025-11-05	13.8600	13.8600	13.8600	13.8600	-5.263%	1	26	-21.356%
2025-11-03	14.5900	14.6300	14.5900	14.6300	-8.276%	6	20	-25.496%
2025-10-27	16.0000	16.0000	15.9500	15.9500	-4.719%	4	21	-31.661%
2025-10-24	16.7400	16.7400	16.7400	16.7400	-3.793%	1	21	-34.886%
2025-10-17	17.1500	17.4000	17.1000	17.4000	+4.819%	7	21	-37.356%
2025-10-16	16.6000	16.6000	16.6000	16.6000	+6.410%	1	20	-34.337%
2025-10-15	15.6000	15.6000	15.6000	15.6000	+1.961%	1	19	-30.128%
2025-10-13	15.5500	15.5500	15.3000	15.3000	0.000%	2	18	-28.758%
2025-10-10	15.3000	15.3000	15.3000	15.3000	-4.494%	1	17	-28.758%
2025-10-09	15.9000	16.0200	15.9000	16.0200	+0.755%	2	17	-31.960%
2025-10-08	15.9000	15.9000	15.9000	15.9000	-7.397%	2	17	-31.447%
2025-10-07	16.0000	17.1700	16.0000	17.1700	-2.720%	4	17	-36.517%
2025-10-03	17.7700	17.9500	17.6500	17.6500	-9.903%	7	13	-38.244%
2025-09-26	19.6000	19.6000	19.5900	19.5900	+3.105%	5	7	-44.359%
2025-09-25	19.0000	19.0000	19.0000	19.0000	+0.264%	4	4	-42.632%
2025-09-10	18.9500	18.9500	18.9500	18.9500	0.000%	4	4	-42.480%

.dark-mode .DTq600{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DTq600{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P45IREN Dec 18 2026 45.00 Put (IREN261218P00045000)option OPRA

IREN20261218P45
IREN Dec 18 2026 45.00 Put (IREN261218P00045000)
option OPRA