Dark

IREN20261218P50
IREN Dec 18 2026 50.00 Put (IREN261218P00050000)
option OPRA

EOD

Aug 20, 2026

14.30+5.457%(+0.74)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6500	14.3000	13.6500	14.3000	+5.457%	134	1,530	0.000%
2026-08-19	14.8800	14.8800	13.5600	13.5600	-4.842%	19	1,528	+5.457%
2026-08-18	13.3000	14.2500	13.3000	14.2500	+14.366%	40	1,524	+0.351%
2026-08-17	13.0400	13.1500	12.2900	12.4600	-7.084%	26	1,497	+14.767%
2026-08-14	12.5500	13.4100	12.5500	13.4100	+0.449%	18	1,482	+6.637%
2026-08-13	11.7500	13.3500	11.7500	13.3500	-3.261%	66	1,484	+7.116%
2026-08-12	12.9600	14.1200	12.9600	13.8000	-13.371%	5	1,487	+3.623%
2026-08-11	16.0000	16.0000	15.9300	15.9300	-1.667%	120	1,486	-10.232%
2026-08-10	16.2000	16.2000	16.2000	16.2000	-6.196%	2	1,366	-11.728%
2026-08-06	17.2700	17.2700	17.2700	17.2700	+0.700%	1	1,366	-17.197%
2026-08-05	17.0000	17.1500	17.0000	17.1500	+2.388%	3	1,366	-16.618%
2026-08-04	16.7500	16.7500	16.7500	16.7500	-3.179%	1	1,366	-14.627%
2026-08-03	17.7000	17.8500	17.3000	17.3000	-8.417%	8	1,366	-17.341%
2026-07-30	20.1900	20.6800	18.8900	18.8900	-20.161%	51	1,364	-24.299%
2026-07-29	21.3000	23.6600	21.3000	23.6600	+12.882%	24	1,361	-39.560%
2026-07-28	21.4700	21.4700	20.9600	20.9600	+4.123%	2	1,366	-31.775%
2026-07-27	19.5000	20.1300	19.5000	20.1300	+6.171%	4	1,366	-28.962%
2026-07-24	18.2200	18.9600	18.2200	18.9600	+5.922%	21	1,365	-24.578%
2026-07-23	17.0000	17.9000	17.0000	17.9000	+1.705%	51	1,366	-20.112%
2026-07-22	17.3200	17.6000	17.3200	17.6000	-3.297%	2	1,336	-18.750%
2026-07-21	17.7000	18.2000	17.4300	18.2000	-1.141%	8	1,337	-21.429%
2026-07-20	19.0300	19.0300	18.4100	18.4100	-11.703%	5	1,336	-22.325%
2026-07-16	19.8200	20.8500	19.8200	20.8500	+15.898%	20	1,337	-31.415%
2026-07-15	18.3500	18.3500	17.9900	17.9900	-4.410%	5	1,338	-20.511%
2026-07-14	18.8200	18.8200	18.8200	18.8200	+1.730%	1	1,336	-24.017%
2026-07-13	17.8000	18.5000	17.6600	18.5000	+3.933%	3	1,336	-22.703%
2026-07-10	17.3900	17.8000	17.3900	17.8000	+6.269%	24	1,334	-19.663%
2026-07-09	16.7500	16.7500	16.7500	16.7500	-2.616%	1	1,331	-14.627%
2026-07-08	18.2500	18.2500	17.2000	17.2000	-9.043%	101	1,331	-16.860%
2026-07-07	18.9100	18.9100	18.9100	18.9100	+13.234%	1	1,284	-24.379%
2026-07-06	16.6800	16.7000	16.6800	16.7000	-12.244%	6	1,284	-14.371%
2026-07-02	19.2500	19.3500	19.0300	19.0300	+16.534%	17	1,274	-24.855%
2026-07-01	16.4500	17.0500	16.3300	16.3300	+4.412%	22	1,274	-12.431%
2026-06-30	15.8300	15.9500	15.4000	15.6400	+3.030%	6	1,260	-8.568%
2026-06-29	15.0600	15.7900	15.0600	15.1800	+1.200%	71	1,261	-5.797%
2026-06-26	15.4000	15.4000	14.6600	15.0000	+4.239%	16	1,291	-4.667%
2026-06-25	14.0800	14.6200	14.0800	14.3900	+0.841%	11	1,286	-0.625%
2026-06-24	13.0200	14.3000	12.9900	14.2700	+12.362%	34	1,285	+0.210%
2026-06-23	12.2200	12.7000	12.2200	12.7000	+5.833%	18	1,276	+12.598%
2026-06-22	11.4700	12.0000	11.3000	12.0000	+2.740%	59	1,276	+19.167%
2026-06-18	11.4000	11.6800	11.2000	11.6800	+3.363%	19	1,297	+22.432%
2026-06-17	11.3400	11.6000	11.1500	11.3000	0.000%	47	1,297	+26.549%
2026-06-16	11.3000	11.5000	11.2000	11.3000	0.000%	15	1,297	+26.549%
2026-06-15	11.3000	11.3000	11.3000	11.3000	-6.996%	11	1,307	+26.549%
2026-06-12	12.4800	12.4800	12.0000	12.1500	-9.665%	7	1,297	+17.695%
2026-06-11	14.2600	14.2600	13.4500	13.4500	-10.927%	224	1,303	+6.320%
2026-06-10	13.2600	15.1000	13.2600	15.1000	+7.857%	136	1,263	-5.298%
2026-06-09	12.3000	14.1700	12.3000	14.0000	+10.759%	20	1,202	+2.143%
2026-06-08	12.7700	12.7700	12.6400	12.6400	-12.526%	107	1,208	+13.133%
2026-06-05	13.5000	14.8500	13.4000	14.4500	+20.216%	65	1,208	-1.038%
2026-06-04	12.3000	12.3000	12.0200	12.0200	+7.803%	8	1,169	+18.968%
2026-06-03	11.1200	11.1500	11.1200	11.1500	+0.905%	2	1,164	+28.251%
2026-06-02	11.0500	11.1800	10.9100	11.0500	-3.578%	50	1,164	+29.412%
2026-06-01	12.0500	12.0500	11.3000	11.4600	-3.454%	63	1,157	+24.782%
2026-05-29	11.8500	11.8700	11.8000	11.8700	+2.771%	1,553	1,204	+20.472%
2026-05-28	11.4000	11.6000	11.2500	11.5500	+4.525%	51	2,324	+23.810%
2026-05-27	11.8000	12.3500	11.0500	11.0500	-6.514%	130	2,290	+29.412%
2026-05-26	11.8400	11.8400	11.8200	11.8200	-7.221%	8	2,278	+20.981%
2026-05-22	12.8500	12.8500	12.5000	12.7400	-1.773%	37	2,275	+12.245%
2026-05-21	13.0000	13.7500	12.5000	12.9700	-7.025%	12	2,239	+10.254%
2026-05-20	15.0300	15.0300	13.9000	13.9500	-9.061%	1,621	2,239	+2.509%
2026-05-19	15.6700	15.6700	15.1100	15.3400	+5.720%	35	620	-6.780%
2026-05-18	14.5100	14.5100	14.5100	14.5100	+9.924%	1	620	-1.447%
2026-05-15	13.2000	13.6400	13.1500	13.2000	+5.600%	13	620	+8.333%
2026-05-14	12.3000	12.5000	12.0500	12.5000	-7.749%	41	613	+14.400%
2026-05-13	12.8000	13.5500	12.8000	13.5500	+2.341%	16	610	+5.535%
2026-05-12	13.4200	14.0000	12.7000	13.2400	+2.239%	4	610	+8.006%
2026-05-11	12.9000	13.2000	12.2500	12.9500	+8.368%	28	610	+10.425%
2026-05-08	11.6100	12.4200	11.4500	11.9500	-12.197%	143	600	+19.665%
2026-05-07	11.8000	13.6100	11.8000	13.6100	+22.945%	5	581	+5.070%
2026-05-06	12.1000	12.3500	11.0700	11.0700	-14.186%	101	580	+29.178%
2026-05-05	12.5000	12.9000	12.5000	12.9000	-9.346%	6	666	+10.853%
2026-05-04	14.8600	14.8600	14.1400	14.2300	-17.746%	31	664	+0.492%
2026-04-30	17.0100	17.3000	17.0100	17.3000	+4.217%	2	671	-17.341%
2026-04-28	16.6000	16.6000	16.6000	16.6000	+17.730%	1	672	-13.855%
2026-04-24	14.1000	14.1000	14.1000	14.1000	-0.494%	5	672	+1.418%
2026-04-23	13.9800	14.3900	13.7500	14.1700	-2.141%	18	670	+0.917%
2026-04-20	14.4800	14.4800	14.4800	14.4800	-5.049%	1	671	-1.243%
2026-04-15	15.3600	15.4200	15.2500	15.2500	-0.651%	73	671	-6.230%
2026-04-14	15.5000	15.5000	15.2600	15.3500	-8.902%	14	705	-6.840%
2026-04-13	17.0000	17.0000	16.8500	16.8500	-14.510%	5	704	-15.134%
2026-04-08	19.2000	19.7100	19.2000	19.7100	-9.045%	51	707	-27.448%
2026-04-07	21.6700	21.6700	21.6700	21.6700	+3.983%	5	707	-34.010%
2026-04-06	20.5000	21.0000	20.5000	20.8400	-2.617%	58	702	-31.382%
2026-04-02	21.4000	21.4000	21.4000	21.4000	-0.233%	2	652	-33.178%
2026-04-01	21.5000	21.5000	21.4500	21.4500	-8.412%	12	652	-33.333%
2026-03-30	23.4200	23.4200	23.4200	23.4200	+25.241%	1	650	-38.941%
2026-03-20	18.7000	18.7000	18.7000	18.7000	+7.719%	1	650	-23.529%
2026-03-16	17.5000	17.5000	17.3600	17.3600	-10.654%	5	650	-17.627%
2026-03-12	19.4300	19.4300	19.4300	19.4300	-4.427%	10	650	-26.402%
2026-03-03	20.3200	20.3300	20.3200	20.3300	+10.911%	7	660	-29.661%
2026-02-24	18.4200	18.7000	18.3300	18.3300	-6.718%	13	657	-21.986%
2026-02-18	19.6500	19.6500	19.6500	19.6500	-4.146%	6	648	-27.226%
2026-02-17	20.9000	20.9000	20.5000	20.5000	+1.737%	5	642	-30.244%
2026-02-13	20.0200	20.1500	20.0200	20.1500	+3.866%	3	646	-29.032%
2026-02-10	19.2000	19.4000	19.2000	19.4000	+1.042%	3	646	-26.289%
2026-02-09	19.8000	19.8000	19.0000	19.2000	-5.138%	4	644	-25.521%
2026-02-06	20.1000	20.2400	20.1000	20.2400	-6.599%	55	641	-29.348%
2026-02-05	20.9500	21.6700	20.9500	21.6700	+10.561%	16	615	-34.010%
2026-02-04	19.4500	19.6000	19.4500	19.6000	+20.913%	2	612	-27.041%
2026-02-03	16.1700	16.2100	16.1700	16.2100	-1.159%	2	611	-11.783%
2026-02-02	17.3400	17.3500	16.4000	16.4000	-0.906%	4	609	-12.805%
2026-01-30	15.2000	16.5500	15.2000	16.5500	+10.851%	3	608	-13.595%
2026-01-29	15.0000	15.0000	14.9300	14.9300	+4.260%	4	607	-4.220%
2026-01-28	14.3200	14.3200	14.3200	14.3200	-3.243%	1	608	-0.140%
2026-01-27	16.3900	16.3900	14.6000	14.8000	-11.377%	28	608	-3.378%
2026-01-23	16.7000	16.7000	16.7000	16.7000	+4.375%	1	629	-14.371%
2026-01-22	16.0000	16.0000	16.0000	16.0000	-5.882%	1	629	-10.625%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+11.842%	1	629	-15.882%
2026-01-20	15.2000	15.2000	15.2000	15.2000	+0.330%	3	629	-5.921%
2026-01-16	15.7500	15.7500	15.1000	15.1500	-6.481%	22	630	-5.611%
2026-01-15	16.2000	16.2000	16.2000	16.2000	-1.818%	8	630	-11.728%
2026-01-14	16.4000	16.5000	16.4000	16.5000	-0.542%	16	622	-13.333%
2026-01-13	16.9700	16.9700	16.5900	16.5900	-2.698%	23	629	-13.803%
2026-01-12	17.0500	17.0500	17.0500	17.0500	-3.672%	1	616	-16.129%
2026-01-09	17.7000	17.7000	17.7000	17.7000	-0.282%	1	616	-19.209%
2026-01-05	17.4100	17.7500	17.4100	17.7500	-7.262%	3	619	-19.437%
2026-01-02	20.5000	20.5000	19.1400	19.1400	-8.857%	38	619	-25.287%
2025-12-31	20.8500	21.0000	20.8500	21.0000	+2.240%	8	613	-31.905%
2025-12-30	20.5400	20.5400	20.5400	20.5400	-0.291%	1	613	-30.380%
2025-12-29	20.6100	20.6100	20.6000	20.6000	+1.930%	50	613	-30.583%
2025-12-24	20.2600	20.2600	20.2100	20.2100	-2.508%	10	562	-29.243%
2025-12-22	20.2000	20.7300	20.2000	20.7300	-4.470%	4	562	-31.018%
2025-12-19	21.7000	21.7000	21.7000	21.7000	-7.856%	1	562	-34.101%
2025-12-17	23.7000	23.7000	23.5500	23.5500	+1.684%	191	562	-39.278%
2025-12-16	23.1600	23.1600	23.1600	23.1600	-1.447%	1	595	-38.256%
2025-12-15	23.2600	23.5000	23.2600	23.5000	+9.049%	191	594	-39.149%
2025-12-12	21.4000	21.5500	21.4000	21.5500	+0.233%	10	403	-33.643%
2025-12-11	21.4500	21.5000	21.4500	21.5000	+5.911%	2	407	-33.488%
2025-12-10	20.3000	20.6000	20.2900	20.3000	+6.005%	11	407	-29.557%
2025-12-09	19.1500	19.1500	19.1500	19.1500	-5.572%	1	405	-25.326%
2025-12-08	20.2800	20.2800	20.2800	20.2800	-2.874%	1	405	-29.487%
2025-12-04	21.9000	21.9000	20.8800	20.8800	-3.779%	105	405	-31.513%
2025-12-03	21.7000	21.7000	21.7000	21.7000	-5.652%	13	405	-34.101%
2025-12-02	21.7400	23.0000	21.4500	23.0000	+9.005%	33	411	-37.826%
2025-12-01	21.4100	21.4100	21.1000	21.1000	-1.632%	2	393	-32.227%
2025-11-26	21.3600	21.4500	21.3600	21.4500	-1.015%	15	393	-33.333%
2025-11-25	21.6000	21.6700	21.6000	21.6700	-9.708%	100	393	-34.010%
2025-11-21	23.8800	24.0000	23.8800	24.0000	+16.505%	3	338	-40.417%
2025-11-20	20.9700	20.9800	20.6000	20.6000	-2.830%	7	339	-30.583%
2025-11-19	21.2000	21.2000	21.2000	21.2000	+0.904%	1	340	-32.547%
2025-11-18	20.9000	21.3100	20.9000	21.0100	-6.414%	7	339	-31.937%
2025-11-17	22.7300	22.7300	22.4500	22.4500	+1.035%	55	334	-36.303%
2025-11-14	22.2500	22.7500	21.7900	22.2200	+12.849%	106	334	-35.644%
2025-11-12	19.6900	19.6900	19.6900	19.6900	+12.194%	2	241	-27.374%
2025-11-07	17.5500	17.5500	17.5500	17.5500	+3.908%	50	239	-18.519%
2025-11-05	16.8900	16.8900	16.8900	16.8900	-5.112%	1	189	-15.335%
2025-11-03	17.1100	17.8000	17.1100	17.8000	-8.436%	9	181	-19.663%
2025-10-29	19.5400	19.5400	19.4400	19.4400	+1.250%	51	181	-26.440%
2025-10-27	19.2500	19.3000	19.2000	19.2000	-10.698%	27	105	-25.521%
2025-10-22	22.1500	22.1500	21.5000	21.5000	+3.365%	17	105	-33.488%
2025-10-21	20.7100	20.8000	20.7100	20.8000	+10.933%	11	92	-31.250%
2025-10-16	18.7500	18.7500	18.7500	18.7500	0.000%	1	82	-23.733%
2025-10-15	18.7500	18.7500	18.7500	18.7500	+0.536%	10	82	-23.733%
2025-10-14	19.6000	19.6000	18.6500	18.6500	+0.811%	3	83	-23.324%
2025-10-13	18.5000	18.5000	18.5000	18.5000	+1.816%	1	83	-22.703%
2025-10-10	18.1700	18.1700	18.1700	18.1700	-5.708%	1	83	-21.299%
2025-10-09	19.2700	19.2700	19.2700	19.2700	-2.183%	1	84	-25.791%
2025-10-08	19.9500	19.9500	19.7000	19.7000	-0.555%	3	83	-27.411%
2025-10-07	20.0000	20.0000	19.2500	19.8100	+4.263%	7	81	-27.814%
2025-10-06	19.0000	19.0000	19.0000	19.0000	-9.091%	25	76	-24.737%
2025-10-03	21.9700	21.9700	20.9000	20.9000	-5.430%	6	51	-31.579%
2025-10-02	21.8500	22.1000	21.8500	22.1000	-1.119%	30	46	-35.294%
2025-10-01	22.3500	22.3500	22.3500	22.3500	+2.523%	15	16	-36.018%
2025-09-25	21.8000	21.8000	21.8000	21.8000	0.000%	1	1	-34.404%

.dark-mode .Y1ycT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1ycT6{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P50IREN Dec 18 2026 50.00 Put (IREN261218P00050000)option OPRA

IREN20261218P50
IREN Dec 18 2026 50.00 Put (IREN261218P00050000)
option OPRA