Dark

IREN20261218P47
IREN Dec 18 2026 47.00 Put (IREN261218P00047000)
option OPRA

EOD

Aug 17, 2026

10.35-8.730%(-0.99)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.1500	11.1500	10.3500	10.3500	-8.730%	11	490	0.000%
2026-08-13	10.4000	11.3400	10.0000	11.3400	-7.049%	40	480	-8.730%
2026-08-12	12.1000	12.2000	12.1000	12.2000	-11.273%	9	491	-15.164%
2026-08-11	13.7500	13.7500	13.7500	13.7500	-4.514%	2	500	-24.727%
2026-08-10	14.4000	14.4000	14.4000	14.4000	-2.703%	2	498	-28.125%
2026-08-07	15.2000	15.2000	14.8000	14.8000	+1.024%	2	498	-30.068%
2026-08-05	14.6500	14.6500	14.6500	14.6500	-1.678%	2	500	-29.352%
2026-08-04	14.9000	14.9000	14.9000	14.9000	-1.909%	9	500	-30.537%
2026-08-03	15.1900	15.1900	15.1900	15.1900	-6.523%	5	491	-31.863%
2026-07-31	16.2500	16.2500	16.2500	16.2500	-7.249%	9	496	-36.308%
2026-07-30	17.4500	17.5200	17.4000	17.5200	-17.824%	5	489	-40.925%
2026-07-29	20.2400	21.3200	20.2400	21.3200	+14.316%	2	486	-51.454%
2026-07-28	18.7000	18.7000	18.6500	18.6500	+3.958%	2	488	-44.504%
2026-07-27	17.7000	17.9400	17.7000	17.9400	+15.370%	3	488	-42.308%
2026-07-21	15.5500	15.5500	15.5500	15.5500	-16.577%	1	486	-33.441%
2026-07-17	19.9000	19.9000	18.6400	18.6400	+10.165%	2	486	-44.474%
2026-07-14	16.9200	16.9200	16.9200	16.9200	+7.771%	2	485	-38.830%
2026-07-10	15.3500	15.7000	15.3500	15.7000	-2.666%	5	483	-34.076%
2026-07-07	16.2500	16.2500	16.1300	16.1300	+10.479%	3	482	-35.834%
2026-07-06	14.7500	14.7500	14.6000	14.6000	-12.101%	16	481	-29.110%
2026-07-02	16.4100	16.6100	16.4100	16.6100	+14.869%	6	478	-37.688%
2026-07-01	14.3500	14.4600	14.3500	14.4600	+7.509%	7	478	-28.423%
2026-06-29	13.7500	13.7500	13.3500	13.4500	+1.509%	8	474	-23.048%
2026-06-26	12.8500	13.2500	12.7500	13.2500	+4.578%	17	474	-21.887%
2026-06-25	12.5500	12.6700	12.5500	12.6700	+2.425%	5	457	-18.311%
2026-06-24	11.6000	12.4000	11.6000	12.3700	+14.537%	13	455	-16.330%
2026-06-23	10.6500	11.0000	10.6500	10.8000	+3.846%	6	455	-4.167%
2026-06-22	9.7500	10.4000	9.7500	10.4000	+5.691%	44	459	-0.481%
2026-06-18	9.8500	9.8500	9.7000	9.8400	-1.600%	9	458	+5.183%
2026-06-17	9.7500	10.0500	9.6500	10.0000	0.000%	16	458	+3.500%
2026-06-16	10.1000	10.1000	9.6700	10.0000	+0.908%	35	458	+3.500%
2026-06-15	9.9100	9.9100	9.9100	9.9100	-19.562%	1	458	+4.440%
2026-06-11	12.4000	12.4500	12.3200	12.3200	-4.496%	27	458	-15.990%
2026-06-10	11.8500	12.9000	11.8500	12.9000	+5.911%	33	473	-19.767%
2026-06-09	10.8700	12.4800	10.8700	12.1800	+10.727%	17	456	-15.025%
2026-06-08	11.2500	11.2500	11.0000	11.0000	-13.590%	7	459	-5.909%
2026-06-05	11.6500	12.9500	11.6500	12.7300	+30.967%	19	460	-18.696%
2026-06-03	9.2000	10.0000	9.2000	9.7200	-0.308%	16	467	+6.481%
2026-06-02	9.6000	9.7500	9.5000	9.7500	-1.515%	36	480	+6.154%
2026-06-01	10.4500	10.4500	9.9000	9.9000	-2.463%	55	491	+4.545%
2026-05-29	10.3200	10.5500	10.0000	10.1500	-0.295%	65	496	+1.970%
2026-05-28	10.0500	10.2000	9.6500	10.1800	+1.800%	267	434	+1.670%
2026-05-27	10.0800	10.7500	10.0000	10.0000	-2.913%	5	204	+3.500%
2026-05-26	10.3000	10.3000	10.3000	10.3000	-5.936%	1	203	+0.485%
2026-05-22	11.0000	11.0000	10.9500	10.9500	-2.667%	4	202	-5.479%
2026-05-21	11.2500	11.2500	11.2500	11.2500	-17.823%	1	198	-8.000%
2026-05-19	13.8300	13.9600	13.2500	13.6900	+19.563%	106	198	-24.397%
2026-05-15	11.9500	11.9500	11.4500	11.4500	+3.808%	2	201	-9.607%
2026-05-13	11.0300	11.0300	11.0300	11.0300	-3.836%	25	200	-6.165%
2026-05-12	11.4000	11.4700	11.4000	11.4700	+6.204%	5	213	-9.765%
2026-05-11	12.1000	12.1000	10.8000	10.8000	-3.485%	20	213	-4.167%
2026-05-08	10.4400	11.1900	10.4400	11.1900	-3.948%	2	199	-7.507%
2026-05-07	10.2000	11.9200	10.2000	11.6500	+11.483%	13	199	-11.159%
2026-05-06	10.4500	10.4500	10.4500	10.4500	-7.440%	2	204	-0.957%
2026-05-05	11.2900	11.2900	11.2900	11.2900	-7.837%	5	206	-8.326%
2026-04-24	12.2500	12.2500	12.2500	12.2500	+1.240%	3	203	-15.510%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-6.564%	1	201	-14.463%
2026-04-21	12.9500	12.9500	12.9500	12.9500	-1.220%	5	195	-20.077%
2026-04-17	13.0500	13.1100	13.0500	13.1100	-2.889%	2	195	-21.053%
2026-04-16	13.5000	13.5000	13.5000	13.5000	-6.250%	1	193	-23.333%
2026-04-14	13.7000	14.4000	13.7000	14.4000	-7.395%	6	192	-28.125%
2026-04-13	15.6500	15.6500	15.5500	15.5500	-10.323%	98	190	-33.441%
2026-04-09	17.3400	17.3400	17.3400	17.3400	-13.645%	1	166	-40.311%
2026-03-31	19.7000	20.0800	19.7000	20.0800	+16.744%	2	167	-48.456%
2026-03-26	17.2000	17.2000	17.2000	17.2000	+7.165%	1	167	-39.826%
2026-03-24	16.0500	16.0500	16.0500	16.0500	+0.880%	5	167	-35.514%
2026-03-17	15.9100	15.9100	15.9100	15.9100	-14.000%	5	167	-34.947%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+5.413%	2	167	-44.054%
2026-02-18	17.5500	17.5500	17.5500	17.5500	-4.723%	2	167	-41.026%
2026-02-17	18.4200	18.4200	18.4200	18.4200	-0.540%	5	167	-43.811%
2026-02-12	18.5200	18.5200	18.5200	18.5200	+2.604%	4	167	-44.114%
2026-02-11	18.0500	18.0500	18.0500	18.0500	0.000%	1	163	-42.659%
2026-02-06	18.0000	18.0500	18.0000	18.0500	+17.208%	75	162	-42.659%
2026-02-02	15.4000	15.4000	15.4000	15.4000	+19.287%	1	112	-32.792%
2026-01-28	12.9100	12.9100	12.9100	12.9100	-4.864%	2	111	-19.830%
2026-01-27	13.8000	13.8000	13.5700	13.5700	-5.105%	6	113	-23.729%
2026-01-20	14.3000	14.3000	14.3000	14.3000	+5.302%	1	115	-27.622%
2026-01-16	13.6800	13.6800	13.5800	13.5800	-6.345%	2	114	-23.785%
2026-01-15	14.2300	14.5000	14.2300	14.5000	0.000%	2	114	-28.621%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-1.226%	1	114	-28.621%
2026-01-13	15.3500	15.3500	14.6300	14.6800	-2.133%	7	114	-29.496%
2026-01-12	15.4200	15.7500	15.0000	15.0000	-5.363%	13	108	-31.000%
2026-01-09	15.8200	15.8500	15.8200	15.8500	-1.858%	3	107	-34.700%
2026-01-08	16.0000	16.1500	15.9400	16.1500	+1.893%	6	106	-35.913%
2026-01-05	15.8500	15.8500	15.8500	15.8500	-7.472%	2	106	-34.700%
2026-01-02	17.0000	17.1300	17.0000	17.1300	-6.598%	16	106	-39.580%
2025-12-30	18.3400	18.3400	18.3400	18.3400	-0.434%	1	92	-43.566%
2025-12-29	18.4100	18.4200	18.4100	18.4200	+3.600%	50	93	-43.811%
2025-12-23	18.6900	18.6900	17.7800	17.7800	-2.308%	26	44	-41.789%
2025-12-22	18.4000	18.4000	18.2000	18.2000	-14.110%	5	43	-43.132%
2025-12-17	21.1900	21.1900	21.1900	21.1900	-3.900%	1	46	-51.156%
2025-12-16	22.0500	22.0500	22.0500	22.0500	+15.264%	2	47	-53.061%
2025-12-12	19.1300	19.1300	19.1300	19.1300	-0.932%	3	45	-45.896%
2025-12-11	19.3100	19.3100	19.3100	19.3100	+7.577%	1	45	-46.401%
2025-12-08	17.9500	17.9500	17.9500	17.9500	-4.011%	1	45	-42.340%
2025-12-05	18.7000	18.7000	18.7000	18.7000	-11.584%	3	44	-44.652%
2025-12-03	21.1500	21.1500	21.1500	21.1500	+8.184%	5	41	-51.064%
2025-12-01	19.5500	19.5500	19.5500	19.5500	+2.463%	3	41	-47.059%
2025-11-28	19.0800	19.0800	19.0800	19.0800	+0.580%	1	41	-45.755%
2025-11-26	19.3400	19.3400	18.9700	18.9700	-2.718%	2	39	-45.440%
2025-11-25	19.5000	19.5000	19.5000	19.5000	-1.763%	1	39	-46.923%
2025-11-24	19.1500	19.8900	19.1500	19.8500	-7.545%	9	38	-47.859%
2025-11-21	21.4700	21.4700	21.4700	21.4700	+6.445%	10	29	-51.793%
2025-11-18	20.1700	20.1700	20.1700	20.1700	+1.255%	1	21	-48.686%
2025-11-14	20.7500	20.8000	19.9200	19.9200	+8.852%	12	20	-48.042%
2025-11-13	19.1000	19.4300	18.3000	18.3000	+8.864%	11	23	-43.443%
2025-11-10	16.8100	16.8100	16.8100	16.8100	+7.275%	1	17	-38.430%
2025-11-06	15.6700	15.6700	15.6700	15.6700	+3.296%	4	16	-33.950%
2025-11-05	15.1700	15.1700	15.1700	15.1700	+2.017%	1	12	-31.773%
2025-11-03	15.1300	15.1300	14.8700	14.8700	-13.697%	2	12	-30.397%
2025-10-27	17.2300	17.2300	17.2300	17.2300	-11.777%	1	12	-39.930%
2025-10-23	19.5300	19.5300	19.5300	19.5300	+0.566%	1	12	-47.005%
2025-10-22	19.4200	19.4200	19.4200	19.4200	+11.289%	5	11	-46.704%
2025-10-08	17.4500	17.4500	17.4500	17.4500	-12.968%	2	6	-40.688%
2025-10-02	20.0500	20.0500	20.0500	20.0500	-0.743%	2	5	-48.379%
2025-10-01	20.2000	20.2000	20.2000	20.2000	-8.390%	3	3	-48.762%
2025-09-26	22.0500	22.0500	22.0500	22.0500	+17.600%	1	1	-53.061%
2025-09-24	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	-44.800%

.dark-mode .ZkLdsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkLdsz{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P47IREN Dec 18 2026 47.00 Put (IREN261218P00047000)option OPRA

IREN20261218P47
IREN Dec 18 2026 47.00 Put (IREN261218P00047000)
option OPRA