Dark

IREN20261218P5
IREN Dec 18 2026 5.00 Put (IREN261218P00005000)
option OPRA

EOD

Aug 20, 2026

0.0200-33.333%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0200	0.0200	-33.333%	8	9,714	0.000%
2026-08-19	0.1000	0.1000	0.0300	0.0300	+50.000%	6	9,714	-33.333%
2026-08-13	0.0500	0.0500	0.0200	0.0200	-50.000%	96	9,714	0.000%
2026-07-30	0.0900	0.0900	0.0400	0.0400	-71.429%	3	9,714	-50.000%
2026-07-29	0.1200	0.1400	0.1200	0.1400	0.000%	2	9,716	-85.714%
2026-07-28	0.1400	0.1400	0.1400	0.1400	+133.333%	1	9,715	-85.714%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-40.000%	2,274	9,714	-66.667%
2026-07-21	0.0900	0.1000	0.0900	0.1000	+11.111%	34	7,573	-80.000%
2026-07-20	0.0900	0.0900	0.0800	0.0900	-40.000%	384	7,540	-77.778%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+114.286%	1	7,217	-86.667%
2026-07-10	0.0700	0.0700	0.0700	0.0700	+40.000%	5	7,216	-71.429%
2026-07-09	0.0500	0.0900	0.0500	0.0500	0.000%	6	7,221	-60.000%
2026-07-08	0.0600	0.0600	0.0500	0.0500	-70.588%	250	7,223	-60.000%
2026-06-29	0.1700	0.1700	0.1700	0.1700	+183.333%	1	6,975	-88.235%
2026-06-26	0.0600	0.0600	0.0600	0.0600	+500.000%	500	6,974	-66.667%
2026-06-25	0.0100	0.0100	0.0100	0.0100	-75.000%	1	6,474	+100.000%
2026-05-28	0.0400	0.0400	0.0400	0.0400	+33.333%	5	6,474	-50.000%
2026-05-20	0.0400	0.0400	0.0300	0.0300	-40.000%	951	6,479	-33.333%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	2	5,530	-60.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	-44.444%	750	5,530	-60.000%
2026-05-07	0.0900	0.0900	0.0900	0.0900	-35.714%	1	5,008	-77.778%
2026-04-20	0.1400	0.1400	0.1400	0.1400	+16.667%	5	5,009	-85.714%
2026-04-16	0.1200	0.1200	0.1200	0.1200	+20.000%	10	5,009	-83.333%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-9.091%	2	5,006	-80.000%
2026-04-13	0.1100	0.1100	0.1100	0.1100	-8.333%	3	5,006	-81.818%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-33.333%	20	5,028	-83.333%
2026-04-01	0.1800	0.1800	0.1800	0.1800	-28.000%	1	5,028	-88.889%
2026-03-31	0.2500	0.2500	0.2500	0.2500	+19.048%	2	5,029	-92.000%
2026-03-27	0.2100	0.2100	0.2100	0.2100	0.000%	2	5,029	-90.476%
2026-03-23	0.2100	0.2100	0.2100	0.2100	0.000%	2	5,029	-90.476%
2026-03-20	0.2100	0.2100	0.2100	0.2100	+31.250%	1	5,029	-90.476%
2026-03-18	0.1600	0.1600	0.1600	0.1600	-36.000%	1	5,029	-87.500%
2026-03-17	0.2500	0.2500	0.2500	0.2500	+25.000%	10	5,028	-92.000%
2026-03-12	0.2500	0.2500	0.2000	0.2000	-28.571%	18	5,028	-90.000%
2026-03-09	0.2800	0.2800	0.2800	0.2800	+16.667%	17	5,017	-92.857%
2026-03-06	0.2400	0.2400	0.2400	0.2400	-45.455%	40	5,034	-91.667%
2026-03-05	0.4400	0.4400	0.4400	0.4400	+109.524%	10	5,074	-95.455%
2026-03-04	0.2100	0.2100	0.2100	0.2100	-27.586%	3	5,084	-90.476%
2026-02-27	0.2900	0.2900	0.2900	0.2900	-3.333%	1	5,082	-93.103%
2026-02-25	0.1900	0.3000	0.1900	0.3000	+20.000%	4	5,081	-93.333%
2026-02-23	0.2500	0.2500	0.2500	0.2500	+4.167%	20	5,081	-92.000%
2026-02-20	0.1900	0.2600	0.1700	0.2400	-7.692%	41	5,076	-91.667%
2026-02-19	0.2100	0.2600	0.1900	0.2600	+13.043%	8	5,059	-92.308%
2026-02-17	0.2200	0.2300	0.2200	0.2300	+15.000%	10	5,059	-91.304%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-9.091%	1	5,054	-90.000%
2026-02-10	0.2100	0.2200	0.2000	0.2200	+15.789%	27	5,054	-90.909%
2026-02-06	0.1900	0.1900	0.1900	0.1900	-24.000%	1	5,048	-89.474%
2026-02-05	0.2500	0.2500	0.2500	0.2500	+8.696%	1	5,048	-92.000%
2026-02-04	0.2100	0.2300	0.2100	0.2300	+21.053%	6	5,048	-91.304%
2026-01-30	0.1900	0.1900	0.1900	0.1900	+58.333%	10	5,049	-89.474%
2026-01-29	0.1900	0.1900	0.1200	0.1200	-42.857%	3	5,049	-83.333%
2026-01-28	0.1800	0.2100	0.1800	0.2100	+50.000%	30	5,059	-90.476%
2026-01-27	0.1500	0.1900	0.1400	0.1400	-17.647%	5	5,033	-85.714%
2026-01-23	0.1700	0.1700	0.1700	0.1700	+21.429%	2	5,032	-88.235%
2026-01-22	0.1700	0.1700	0.1400	0.1400	-22.222%	3	5,032	-85.714%
2026-01-21	0.1300	0.1900	0.1300	0.1800	+12.500%	4	5,032	-88.889%
2026-01-20	0.1600	0.1600	0.1600	0.1600	+23.077%	20	5,029	-87.500%
2026-01-16	0.1300	0.1300	0.1300	0.1300	-13.333%	21	5,049	-84.615%
2026-01-08	0.1500	0.1500	0.1500	0.1500	-62.500%	10	5,049	-86.667%
2025-12-18	0.2500	0.4000	0.2500	0.4000	+48.148%	7	5,049	-95.000%
2025-12-16	0.2700	0.2700	0.2700	0.2700	+22.727%	5	5,049	-92.593%
2025-12-10	0.2200	0.2200	0.2200	0.2200	-8.333%	2	5,049	-90.909%
2025-12-08	0.2400	0.2400	0.2400	0.2400	-22.581%	1	5,049	-91.667%
2025-12-03	0.3100	0.3100	0.3100	0.3100	+24.000%	1	5,049	-93.548%
2025-12-01	0.2500	0.2500	0.2500	0.2500	-16.667%	6	5,049	-92.000%
2025-11-25	0.3000	0.3000	0.3000	0.3000	+25.000%	1	5,049	-93.333%
2025-11-18	0.2400	0.2400	0.2400	0.2400	-40.000%	2	5,048	-91.667%
2025-11-07	0.4000	0.4000	0.4000	0.4000	+110.526%	2	5,046	-95.000%
2025-11-06	0.2000	0.2500	0.1900	0.1900	-24.000%	3	5,046	-89.474%
2025-11-04	0.4000	0.4000	0.2000	0.2500	+13.636%	6	5,045	-92.000%
2025-11-03	0.2800	0.2800	0.2200	0.2200	-12.000%	42	5,020	-90.909%
2025-10-30	0.2600	0.2600	0.2400	0.2500	-16.667%	610	5,020	-92.000%
2025-10-29	0.3000	0.3000	0.3000	0.3000	-21.053%	1	4,801	-93.333%
2025-10-23	0.3500	0.3800	0.3500	0.3800	+72.727%	2	4,801	-94.737%
2025-10-22	0.2200	0.2200	0.2200	0.2200	-12.000%	2	4,802	-90.909%
2025-10-20	0.2500	0.2500	0.2500	0.2500	-30.556%	10	4,802	-92.000%
2025-10-17	0.3000	0.3600	0.3000	0.3600	+5.882%	2	4,802	-94.444%
2025-10-16	0.2900	0.3400	0.2900	0.3400	+3.030%	25	4,803	-94.118%
2025-10-15	0.2900	0.3300	0.2800	0.3300	0.000%	8	4,802	-93.939%
2025-10-14	0.2900	0.3300	0.2900	0.3300	+22.222%	220	4,796	-93.939%
2025-10-13	0.2800	0.2800	0.2700	0.2700	-12.903%	6	4,927	-92.593%
2025-10-09	0.3400	0.3500	0.3000	0.3100	-3.125%	48	4,927	-93.548%
2025-10-08	0.2700	0.3200	0.2700	0.3200	-11.111%	88	4,922	-93.750%
2025-10-03	0.3600	0.3600	0.3600	0.3600	0.000%	10	4,923	-94.444%
2025-09-30	0.3600	0.3600	0.3600	0.3600	-10.000%	1	4,918	-94.444%
2025-09-26	0.4500	0.4500	0.4000	0.4000	-42.857%	60	4,919	-95.000%
2025-09-25	0.8300	0.8300	0.7000	0.7000	+118.750%	59	4,919	-97.143%
2025-09-24	0.3200	0.3200	0.3200	0.3200	-15.789%	20	4,908	-93.750%
2025-09-23	0.3800	0.3800	0.3800	0.3800	-2.564%	20	4,922	-94.737%
2025-09-22	0.3000	0.3900	0.3000	0.3900	+5.405%	30	4,942	-94.872%
2025-09-19	0.3600	0.3700	0.3600	0.3700	+15.625%	40	4,952	-94.595%
2025-09-16	0.3200	0.3200	0.3200	0.3200	+3.226%	4	4,952	-93.750%
2025-09-10	0.3500	0.3500	0.3100	0.3100	-38.000%	10	4,952	-93.548%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+47.059%	6	4,952	-96.000%
2025-09-03	0.3400	0.3400	0.3400	0.3400	+3.030%	3	4,952	-94.118%
2025-09-02	0.3300	0.3300	0.3300	0.3300	-13.158%	5	4,952	-93.939%
2025-08-29	0.4000	0.4000	0.3800	0.3800	-22.449%	3	4,952	-94.737%
2025-08-27	0.4600	0.4900	0.4600	0.4900	+4.255%	2	4,952	-95.918%
2025-08-26	0.4700	0.4700	0.4700	0.4700	-14.545%	1	4,953	-95.745%
2025-08-20	0.5500	0.5500	0.5500	0.5500	+12.245%	10	4,953	-96.364%
2025-08-14	0.4800	0.4900	0.4800	0.4900	+2.083%	5	4,961	-95.918%
2025-08-13	0.4800	0.4800	0.4700	0.4800	+14.286%	5	4,961	-95.833%
2025-08-12	0.4200	0.4200	0.4200	0.4200	-2.326%	8	4,961	-95.238%
2025-08-11	0.4300	0.4300	0.4300	0.4300	-4.444%	7	4,961	-95.349%
2025-08-08	0.4400	0.4500	0.4400	0.4500	-2.174%	12	4,961	-95.556%
2025-08-07	0.4400	0.4700	0.4400	0.4600	0.000%	16	4,961	-95.652%
2025-08-06	0.4500	0.4600	0.4500	0.4600	-13.208%	11	4,961	-95.652%
2025-08-05	0.4900	0.5400	0.4600	0.5300	+1.923%	16	4,961	-96.226%
2025-07-28	0.5200	0.5200	0.5200	0.5200	+4.000%	3	4,976	-96.154%
2025-07-23	0.5000	0.5000	0.5000	0.5000	+13.636%	1	4,976	-96.000%
2025-07-22	0.4400	0.4400	0.4400	0.4400	+2.326%	5	4,976	-95.455%
2025-07-21	0.4300	0.4300	0.4300	0.4300	-33.846%	1	4,977	-95.349%
2025-07-07	0.6500	0.6500	0.6500	0.6500	-19.753%	5	4,977	-96.923%
2025-06-26	0.8000	0.8200	0.8000	0.8100	-1.220%	159	4,973	-97.531%
2025-06-24	0.8200	0.8200	0.8200	0.8200	-8.889%	220	4,983	-97.561%
2025-06-23	0.9000	0.9000	0.9000	0.9000	+3.448%	4	4,983	-97.778%
2025-06-20	0.8200	0.8700	0.8200	0.8700	-5.435%	808	4,987	-97.701%
2025-06-18	0.9200	0.9200	0.9200	0.9200	+1.099%	46	4,900	-97.826%
2025-06-13	0.9100	0.9100	0.9100	0.9100	-8.081%	110	4,900	-97.802%
2025-06-05	0.9900	0.9900	0.9900	0.9900	-6.604%	5	4,845	-97.980%
2025-05-30	1.0600	1.0600	1.0600	1.0600	+16.484%	2	4,845	-98.113%
2025-05-22	0.9100	0.9100	0.9100	0.9100	-14.953%	862	4,845	-97.802%
2025-05-21	1.0900	1.0900	1.0700	1.0700	-1.835%	966	3,983	-98.131%
2025-05-20	1.0800	1.0900	1.0800	1.0900	-7.627%	300	3,017	-98.165%
2025-05-19	1.1800	1.1800	1.1800	1.1800	-36.216%	802	2,983	-98.305%
2025-05-14	2.4800	2.4800	1.8500	1.8500	+44.531%	2	2,181	-98.919%
2025-05-12	1.2800	1.2800	1.2800	1.2800	-14.667%	1	2,180	-98.438%
2025-05-01	1.5000	1.5000	1.5000	1.5000	-5.660%	1	2,180	-98.667%
2025-04-30	1.6000	1.6400	1.5800	1.5900	+1.923%	2,088	2,181	-98.742%
2025-04-23	1.5300	1.6300	1.5300	1.5600	-14.754%	16	172	-98.718%
2025-04-16	1.8300	1.8300	1.8300	1.8300	+3.390%	9	172	-98.907%
2025-03-28	1.6000	1.7700	1.6000	1.7700	+31.111%	8	172	-98.870%
2025-03-25	1.3500	1.3500	1.3500	1.3500	-21.965%	3	170	-98.519%
2025-03-18	1.7300	1.7300	1.7300	1.7300	+50.435%	151	167	-98.844%
2025-01-16	1.1500	1.1500	1.1500	1.1500	+9.524%	1	18	-98.261%
2024-12-05	1.0500	1.0500	1.0500	1.0500	-32.258%	5	18	-98.095%
2024-11-15	1.5500	1.5500	1.5500	1.5500	0.000%	2	23	-98.710%
2024-11-14	1.5000	1.5500	1.5000	1.5500	-3.125%	4	22	-98.710%
2024-11-08	1.6000	1.6000	1.6000	1.6000	-8.571%	2	18	-98.750%
2024-11-04	1.7500	1.7500	1.7500	1.7500	-12.500%	5	19	-98.857%
2024-10-18	2.0000	2.0000	2.0000	2.0000	+5.263%	50	18	-99.000%
2024-09-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	39	-98.947%
2024-09-18	2.0000	2.0000	2.0000	2.0000	+2.041%	6	39	-99.000%
2024-09-17	1.9800	1.9800	1.9600	1.9600	+3.158%	4	43	-98.980%
2024-09-13	1.9000	1.9000	1.9000	1.9000	-7.317%	12	47	-98.947%
2024-09-11	2.0300	2.0500	2.0300	2.0500	+2.500%	2	41	-99.024%
2024-09-05	2.0000	2.0000	1.9500	2.0000	+6.383%	5	43	-99.000%
2024-09-03	1.8800	1.8800	1.8800	1.8800	+10.588%	1	40	-98.936%
2024-08-29	1.7000	1.7000	1.7000	1.7000	-3.409%	1	39	-98.824%
2024-08-28	1.7600	1.7600	1.7600	1.7600	+10.000%	1	38	-98.864%
2024-08-27	1.6000	1.6000	1.6000	1.6000	0.000%	25	37	-98.750%
2024-08-22	1.6900	1.6900	1.6000	1.6000	-3.030%	2	12	-98.750%
2024-08-19	1.6500	1.6500	1.6500	1.6500	-6.780%	5	12	-98.788%
2024-08-14	1.8600	1.8600	1.7700	1.7700	+7.273%	4	7	-98.870%
2024-08-06	1.6500	1.6500	1.6500	1.6500	0.000%	1	6	-98.788%
2024-08-05	1.6500	1.6500	1.6500	1.6500	+8.553%	1	5	-98.788%
2024-08-02	1.5200	1.5200	1.5200	1.5200	+26.667%	4	4	-98.684%
2024-07-26	1.2000	1.2000	1.2000	1.2000	0.000%	4	2	-98.333%

.dark-mode .shk1cB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shk1cB{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P5IREN Dec 18 2026 5.00 Put (IREN261218P00005000)option OPRA

IREN20261218P5
IREN Dec 18 2026 5.00 Put (IREN261218P00005000)
option OPRA