Dark

IREN20261218P8
IREN Dec 18 2026 8.00 Put (IREN261218P00008000)
option OPRA

EOD

Jul 1, 2026

0.1400-12.500%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1500	0.1000	0.1400	-12.500%	5	7,357	0.000%
2026-06-30	0.1600	0.1600	0.1600	0.1600	+6.667%	1	7,358	-12.500%
2026-06-29	0.1100	0.1500	0.1100	0.1500	-11.765%	1,782	7,357	-6.667%
2026-06-23	0.1700	0.1700	0.1700	0.1700	+13.333%	1	5,576	-17.647%
2026-06-22	0.1500	0.1500	0.1500	0.1500	+50.000%	4	5,575	-6.667%
2026-06-18	0.1400	0.1400	0.1000	0.1000	0.000%	201	5,376	+40.000%
2026-06-15	0.2000	0.2000	0.1000	0.1000	-50.000%	16	5,376	+40.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+100.000%	1	5,375	-30.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-16.667%	1	5,374	+40.000%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-7.692%	1	5,374	+16.667%
2026-05-22	0.1100	0.1300	0.1100	0.1300	+18.182%	1,300	5,374	+7.692%
2026-05-20	0.1800	0.1800	0.1100	0.1100	-65.625%	12	4,414	+27.273%
2026-05-19	0.1500	0.3200	0.1500	0.3200	+100.000%	15	4,415	-56.250%
2026-05-13	0.1600	0.1600	0.1600	0.1600	+14.286%	1	4,415	-12.500%
2026-05-12	0.3300	0.3300	0.1400	0.1400	+40.000%	10	4,415	0.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-47.368%	100	4,415	+40.000%
2026-05-05	0.3700	0.3700	0.1900	0.1900	+5.556%	2	4,515	-26.316%
2026-05-04	0.2900	0.2900	0.1800	0.1800	-21.739%	4	4,516	-22.222%
2026-04-30	0.3200	0.4000	0.2300	0.2300	+27.778%	34	4,517	-39.130%
2026-04-27	0.2900	0.2900	0.1800	0.1800	-28.000%	2	4,514	-22.222%
2026-04-24	0.3500	0.3500	0.2500	0.2500	-19.355%	14	4,514	-44.000%
2026-04-23	0.2600	0.3400	0.2600	0.3100	+10.714%	37	4,514	-54.839%
2026-04-22	0.2800	0.3300	0.2800	0.2800	-6.667%	27	4,512	-50.000%
2026-04-21	0.2500	0.3000	0.2500	0.3000	+3.448%	202	4,509	-53.333%
2026-04-10	0.2900	0.2900	0.2900	0.2900	0.000%	2	4,509	-51.724%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-29.268%	1	4,509	-51.724%
2026-04-06	0.4300	0.4400	0.4000	0.4100	-16.327%	5	4,509	-65.854%
2026-03-31	0.4900	0.4900	0.4900	0.4900	-3.922%	11	4,510	-71.429%
2026-03-30	0.5100	0.5100	0.5100	0.5100	+4.082%	11	4,521	-72.549%
2026-03-27	0.4900	0.4900	0.4900	0.4900	+40.000%	1	4,510	-71.429%
2026-03-26	0.4000	0.4000	0.3500	0.3500	-22.222%	31	4,510	-60.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+2.273%	2	4,539	-68.889%
2026-03-20	0.4400	0.4400	0.4400	0.4400	-8.333%	1	4,539	-68.182%
2026-03-19	0.4300	0.4800	0.4300	0.4800	-4.000%	8	4,540	-70.833%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-16.667%	4	4,545	-72.000%
2026-03-05	0.5200	0.6000	0.5200	0.6000	+13.208%	4	4,545	-76.667%
2026-02-27	0.5300	0.5300	0.5300	0.5300	+17.778%	1	4,546	-73.585%
2026-02-26	0.4500	0.4500	0.4500	0.4500	-15.094%	1	4,546	-68.889%
2026-02-13	0.5300	0.5300	0.5300	0.5300	+1.923%	2	4,547	-73.585%
2026-02-12	0.5000	0.5200	0.5000	0.5200	+6.122%	2	4,547	-73.077%
2026-02-10	0.5100	0.5100	0.4900	0.4900	-16.949%	7	4,546	-71.429%
2026-02-06	0.5900	0.5900	0.5900	0.5900	+1.724%	1	4,541	-76.271%
2026-02-05	0.5800	0.5800	0.5800	0.5800	+18.367%	1	4,541	-75.862%
2026-02-02	0.4900	0.4900	0.4900	0.4900	+28.947%	1	4,542	-71.429%
2026-01-30	0.4500	0.4500	0.3800	0.3800	+18.750%	3	4,541	-63.158%
2026-01-29	0.3100	0.3200	0.3100	0.3200	-37.255%	2	4,540	-56.250%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+18.605%	1	4,541	-72.549%
2026-01-27	0.4400	0.4700	0.3700	0.4300	+10.256%	6	4,542	-67.442%
2026-01-26	0.4700	0.4700	0.3900	0.3900	+11.429%	9	4,542	-64.103%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-7.895%	1	4,541	-60.000%
2026-01-22	0.3800	0.3800	0.3800	0.3800	-2.564%	2	4,541	-63.158%
2026-01-16	0.3000	0.3900	0.3000	0.3900	+2.632%	6	4,539	-64.103%
2026-01-15	0.3900	0.3900	0.3800	0.3800	+2.703%	7	4,539	-63.158%
2026-01-09	0.4000	0.4000	0.3700	0.3700	-39.344%	2	4,539	-62.162%
2025-12-29	0.6100	0.6100	0.6100	0.6100	+15.094%	2	4,539	-77.049%
2025-12-26	0.5000	0.5300	0.5000	0.5300	-7.018%	2	4,539	-73.585%
2025-12-24	0.5700	0.5700	0.5700	0.5700	-20.833%	2	4,539	-75.439%
2025-12-16	0.7700	0.7700	0.7200	0.7200	-14.286%	10	4,539	-80.556%
2025-12-15	0.6300	0.8400	0.6300	0.8400	+52.727%	110	4,539	-83.333%
2025-12-09	0.5500	0.5500	0.5500	0.5500	-20.290%	6	4,434	-74.545%
2025-11-26	0.6900	0.6900	0.6900	0.6900	-10.390%	13	4,442	-79.710%
2025-11-25	0.7500	0.7700	0.7500	0.7700	+22.222%	14	4,442	-81.818%
2025-11-24	0.8800	0.8800	0.6300	0.6300	-16.000%	126	4,428	-77.778%
2025-11-19	0.7500	0.7500	0.7500	0.7500	+13.636%	2	4,371	-81.333%
2025-11-18	0.8400	0.8400	0.6600	0.6600	-10.811%	6	4,371	-78.788%
2025-11-17	0.7900	0.7900	0.7300	0.7400	+27.586%	4	4,369	-81.081%
2025-11-12	0.5800	0.5800	0.5800	0.5800	+1.754%	1	4,367	-75.862%
2025-11-11	0.5700	0.5700	0.5700	0.5700	-5.000%	1	4,367	-75.439%
2025-11-10	0.6000	0.6000	0.6000	0.6000	+11.111%	8	4,368	-76.667%
2025-11-07	0.5400	0.5400	0.5400	0.5400	-23.944%	1	4,368	-74.074%
2025-10-20	0.7100	0.7100	0.7100	0.7100	+1.429%	5	4,367	-80.282%
2025-10-16	0.7000	0.7000	0.7000	0.7000	+4.478%	1	4,367	-80.000%
2025-10-15	0.6700	0.6700	0.6700	0.6700	+9.836%	2	4,367	-79.104%
2025-10-13	0.6100	0.6100	0.6100	0.6100	-23.750%	1	4,369	-77.049%
2025-10-10	0.8400	0.8400	0.8000	0.8000	+14.286%	3	4,369	-82.500%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+4.478%	1	4,369	-80.000%
2025-10-08	0.7000	0.7000	0.6700	0.6700	-28.723%	8	4,369	-79.104%
2025-10-03	1.0300	1.0300	0.9400	0.9400	+8.046%	4	4,361	-85.106%
2025-09-25	0.8700	0.8700	0.8700	0.8700	+22.535%	1	4,365	-83.908%
2025-09-22	0.7100	0.7100	0.7100	0.7100	-11.250%	1	4,365	-80.282%
2025-09-19	0.8000	0.8000	0.8000	0.8000	+14.286%	75	4,364	-82.500%
2025-09-15	0.7000	0.7000	0.7000	0.7000	-15.663%	1	4,364	-80.000%
2025-09-12	0.8300	0.8300	0.8300	0.8300	+1.220%	1	4,363	-83.133%
2025-09-11	0.8200	0.8200	0.8200	0.8200	+9.333%	5	4,363	-82.927%
2025-09-10	0.7500	0.7500	0.7500	0.7500	-13.793%	2	4,368	-81.333%
2025-09-05	0.8800	0.8800	0.8700	0.8700	-1.136%	2	4,368	-83.908%
2025-09-04	0.8800	0.8800	0.8800	0.8800	+10.000%	1	4,367	-84.091%
2025-09-03	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,368	-82.500%
2025-09-02	0.8500	0.8500	0.8500	0.8500	-10.526%	10	4,367	-83.529%
2025-08-29	0.9000	0.9500	0.9000	0.9500	-14.414%	100	4,427	-85.263%
2025-08-26	1.1100	1.1100	1.1100	1.1100	-14.615%	1	4,428	-87.387%
2025-08-18	1.3000	1.3000	1.3000	1.3000	+4.839%	1	4,428	-89.231%
2025-08-15	1.2400	1.2400	1.2400	1.2400	-4.615%	1	4,428	-88.710%
2025-08-12	1.1500	1.3000	1.1500	1.3000	+8.333%	40	4,427	-89.231%
2025-08-11	1.2700	1.2700	1.2000	1.2000	-20.000%	5	4,407	-88.333%
2025-08-01	1.4600	1.5000	1.4600	1.5000	+5.634%	4	4,402	-90.667%
2025-07-29	1.4200	1.4200	1.4200	1.4200	+14.516%	1	4,404	-90.141%
2025-07-22	1.3000	1.3000	1.2400	1.2400	+10.714%	23	4,404	-88.710%
2025-07-21	1.0000	1.1200	1.0000	1.1200	-15.789%	8	4,404	-87.500%
2025-07-16	1.3300	1.3300	1.3300	1.3300	+16.667%	76	4,409	-89.474%
2025-07-14	1.1400	1.1400	1.1400	1.1400	-3.390%	1	4,409	-87.719%
2025-07-11	1.1600	1.1800	1.1600	1.1800	-8.527%	100	4,409	-88.136%
2025-07-07	1.2900	1.2900	1.2900	1.2900	-18.868%	1	4,388	-89.147%
2025-07-02	1.5500	1.6000	1.5500	1.5900	+2.581%	1,005	4,388	-91.195%
2025-06-30	1.7000	1.7000	1.5500	1.5500	-20.513%	9	4,705	-90.968%
2025-06-25	1.9500	1.9500	1.9500	1.9500	-7.143%	10	4,709	-92.821%
2025-06-24	2.1000	2.1000	2.1000	2.1000	-2.326%	50	4,719	-93.333%
2025-06-23	2.1500	2.1500	2.1500	2.1500	+1.896%	5	4,719	-93.488%
2025-06-20	2.1100	2.1100	2.1100	2.1100	-6.222%	20	4,719	-93.365%
2025-06-18	2.2500	2.2500	2.2500	2.2500	+1.351%	1	4,718	-93.778%
2025-06-17	2.2200	2.2200	2.2200	2.2200	+1.835%	4	4,718	-93.694%
2025-06-16	2.1800	2.1800	2.1800	2.1800	-6.438%	1	4,718	-93.578%
2025-06-13	2.3300	2.3300	2.3300	2.3300	+3.556%	16	4,718	-93.991%
2025-06-12	2.2500	2.2500	2.2500	2.2500	+7.143%	1	4,726	-93.778%
2025-06-10	2.1700	2.1700	2.1000	2.1000	-10.638%	6	4,725	-93.333%
2025-06-06	2.3400	2.3500	2.3400	2.3500	-2.083%	7,448	4,721	-94.043%
2025-06-05	2.4000	2.4000	2.4000	2.4000	-8.046%	1	5,046	-94.167%
2025-05-30	2.6100	2.6100	2.6100	2.6100	+2.353%	20	5,045	-94.636%
2025-05-28	2.5500	2.5500	2.5500	2.5500	+6.250%	163	5,055	-94.510%
2025-05-22	2.5000	2.5000	2.4000	2.4000	-10.448%	73	5,121	-94.167%
2025-05-16	2.7600	2.7600	2.6800	2.6800	-18.788%	4	5,173	-94.776%
2025-04-25	3.3200	3.3200	3.3000	3.3000	-5.714%	4	5,172	-95.758%
2025-04-22	3.5000	3.5000	3.5000	3.5000	-7.895%	106	5,174	-96.000%
2025-04-11	3.8500	3.8500	3.8000	3.8000	-5.473%	7,448	5,174	-96.316%
2025-04-08	3.8000	4.0200	3.8000	4.0200	+8.356%	9	1,477	-96.517%
2025-04-03	3.7100	3.7100	3.7100	3.7100	+0.542%	15	1,485	-96.226%
2025-03-28	3.6900	3.6900	3.6900	3.6900	+10.149%	2	1,485	-96.206%
2025-03-26	3.3500	3.3500	3.3500	3.3500	+5.678%	1	1,484	-95.821%
2025-03-24	3.1700	3.1700	3.1700	3.1700	-2.462%	4	1,484	-95.584%
2025-03-20	3.3100	3.3100	3.2500	3.2500	-10.221%	10	1,480	-95.692%
2025-03-13	3.6200	3.6200	3.6200	3.6200	+1.401%	5	1,475	-96.133%
2025-03-12	3.5300	3.5700	3.5300	3.5700	-4.290%	2	1,475	-96.078%
2025-03-10	3.7300	3.7300	3.7300	3.7300	+20.712%	7	1,474	-96.247%
2025-03-05	3.2000	3.2000	3.0900	3.0900	-6.928%	1,004	1,474	-95.469%
2025-03-04	3.4300	3.4500	3.2600	3.3200	+10.299%	82	503	-95.783%
2025-02-28	3.0200	3.0200	3.0100	3.0100	+5.245%	100	553	-95.349%
2025-02-27	2.8600	2.8600	2.8600	2.8600	+7.116%	1	503	-95.105%
2025-02-26	2.6600	2.6700	2.6600	2.6700	+3.891%	250	502	-94.757%
2025-02-25	2.5700	2.5700	2.5700	2.5700	+52.976%	4	273	-94.553%
2025-02-19	1.6800	1.6800	1.6800	1.6800	-16.000%	1	273	-91.667%
2025-02-10	2.0000	2.0000	2.0000	2.0000	-30.796%	1	273	-93.000%
2025-01-28	2.8900	2.8900	2.8900	2.8900	+13.333%	1	273	-95.156%
2025-01-14	2.5500	2.5500	2.5500	2.5500	0.000%	1	273	-94.510%
2025-01-06	2.5500	2.5500	2.5500	2.5500	-3.042%	100	173	-94.510%
2024-12-24	2.6300	2.6300	2.6300	2.6300	-2.593%	1	173	-94.677%
2024-12-23	2.7000	2.7000	2.7000	2.7000	+10.204%	2	173	-94.815%
2024-12-19	2.4500	2.4500	2.4500	2.4500	0.000%	69	171	-94.286%
2024-12-12	2.0500	2.4500	2.0500	2.4500	+9.375%	3	102	-94.286%
2024-12-05	2.2400	2.2400	2.2400	2.2400	-6.667%	59	103	-93.750%
2024-12-04	1.8700	2.4900	1.8700	2.4000	-11.111%	21	103	-94.167%
2024-12-03	2.7000	2.7000	2.7000	2.7000	-3.571%	1	116	-94.815%
2024-12-02	2.7300	2.8000	2.7000	2.8000	-15.152%	4	117	-95.000%
2024-11-26	3.3000	3.3000	3.3000	3.3000	-5.983%	1	118	-95.758%
2024-11-22	3.6100	3.6600	3.5100	3.5100	+13.226%	84	117	-96.011%
2024-11-13	3.1000	3.1000	3.1000	3.1000	-3.125%	1	102	-95.484%
2024-11-12	3.2000	3.2000	3.2000	3.2000	+7.023%	1	101	-95.625%
2024-11-11	2.9900	2.9900	2.9900	2.9900	-20.479%	1	102	-95.318%
2024-11-05	3.7000	3.7900	3.7000	3.7600	+13.939%	21	102	-96.277%
2024-10-28	3.3000	3.3000	3.3000	3.3000	-6.780%	1	92	-95.758%
2024-10-25	3.5000	3.5500	3.5000	3.5400	-0.562%	40	92	-96.045%
2024-10-21	3.6600	3.6700	3.5000	3.5600	-6.316%	4	82	-96.067%
2024-10-18	3.8000	3.8000	3.8000	3.8000	+5.556%	80	81	-96.316%
2024-10-16	3.6000	3.6000	3.6000	3.6000	-8.163%	1	120	-96.111%
2024-10-10	3.9200	3.9200	3.9200	3.9200	0.000%	2	119	-96.429%
2024-10-03	3.9200	3.9200	3.9200	3.9200	+5.946%	5	117	-96.429%
2024-09-26	3.7000	3.7000	3.7000	3.7000	-4.639%	3	112	-96.216%
2024-09-24	3.8800	4.2500	3.8800	3.8800	-1.523%	13	112	-96.392%
2024-09-18	3.9400	3.9400	3.9400	3.9400	+1.026%	1	99	-96.447%
2024-09-17	3.9500	3.9500	3.9000	3.9000	+1.036%	2	100	-96.410%
2024-09-12	4.0000	4.0000	3.8600	3.8600	-2.771%	28	102	-96.373%
2024-09-11	3.9700	3.9700	3.9700	3.9700	-3.171%	15	78	-96.474%
2024-09-09	4.1000	4.1000	4.1000	4.1000	-2.381%	1	63	-96.585%
2024-09-06	4.2000	4.2000	4.2000	4.2000	+3.704%	2	62	-96.667%
2024-09-05	4.0500	4.0500	4.0500	4.0500	+12.500%	2	61	-96.543%
2024-08-30	3.6000	3.6000	3.6000	3.6000	-6.736%	2	62	-96.111%
2024-08-28	3.8600	3.8600	3.8600	3.8600	+1.579%	1	62	-96.373%
2024-08-23	3.5900	3.8000	3.5900	3.8000	+6.742%	56	62	-96.316%
2024-08-22	3.4000	3.5600	3.4000	3.5600	+1.714%	16	34	-96.067%
2024-08-20	3.5000	3.5000	3.5000	3.5000	-7.162%	1	20	-96.000%
2024-08-14	3.7000	3.7800	3.7000	3.7700	+3.288%	3	19	-96.286%
2024-08-13	3.6500	3.6500	3.6500	3.6500	-3.947%	1	19	-96.164%
2024-08-12	3.8000	3.8100	3.8000	3.8000	+8.571%	8	18	-96.316%
2024-08-07	3.7900	3.8000	3.5000	3.5000	+5.422%	5	14	-96.000%
2024-08-02	3.3000	3.3200	3.3000	3.3200	+5.397%	12	9	-95.783%
2024-08-01	3.1500	3.1500	3.1500	3.1500	+1.613%	1	3	-95.556%
2024-07-26	3.1000	3.1000	3.1000	3.1000	+24.000%	2	2	-95.484%
2024-07-25	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-94.400%

.dark-mode .BdYm7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdYm7Y{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20261218P8IREN Dec 18 2026 8.00 Put (IREN261218P00008000)option OPRA

IREN20261218P8
IREN Dec 18 2026 8.00 Put (IREN261218P00008000)
option OPRA