Dark

IREN20270115C100
IREN Jan 15 2027 100.00 Call (IREN270115C00100000)
option OPRA

EOD

Aug 20, 2026

1.76-2.762%(-0.05)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8700	1.8700	1.5700	1.7600	-2.762%	507	19,124	0.000%
2026-08-19	1.5800	1.9500	1.3400	1.8100	+2.841%	223	19,146	-2.762%
2026-08-18	1.8500	2.1500	1.7000	1.7600	-20.000%	167	19,085	0.000%
2026-08-17	2.4500	2.6700	2.1800	2.2000	+2.804%	193	19,087	-20.000%
2026-08-14	2.4500	2.5600	2.1400	2.1400	-7.359%	116	18,964	-17.757%
2026-08-13	2.3200	3.3200	2.2500	2.3100	+5.000%	662	18,971	-23.810%
2026-08-12	2.2000	2.3300	1.9000	2.2000	+37.500%	396	19,117	-20.000%
2026-08-11	2.0000	2.0000	1.6000	1.6000	-4.762%	2,078	19,125	+10.000%
2026-08-10	2.0000	2.0000	1.6500	1.6800	-21.860%	156	17,252	+4.762%
2026-08-07	1.9700	2.1500	1.6600	2.1500	+16.848%	286	17,213	-18.140%
2026-08-06	1.8500	2.2200	1.8000	1.8400	-14.419%	190	17,036	-4.348%
2026-08-05	2.4000	2.4600	2.0600	2.1500	-21.818%	82	17,012	-18.140%
2026-08-04	2.5000	2.8500	2.3500	2.7500	+24.434%	256	17,019	-36.000%
2026-08-03	1.6400	2.4200	1.6400	2.2100	+30.000%	382	17,155	-20.362%
2026-07-31	2.3400	2.3400	1.4700	1.7000	-11.458%	142	17,003	+3.529%
2026-07-30	2.0900	2.3800	1.8500	1.9200	+58.678%	677	16,950	-8.333%
2026-07-29	1.5900	1.5900	1.1500	1.2100	-32.778%	1,066	17,293	+45.455%
2026-07-28	1.8400	1.9000	1.5900	1.8000	-13.043%	500	18,092	-2.222%
2026-07-27	2.3000	2.4500	2.0500	2.0700	-10.000%	165	18,050	-14.976%
2026-07-24	2.9600	2.9600	2.2000	2.3000	-28.125%	261	18,020	-23.478%
2026-07-23	3.3900	3.7400	3.2000	3.2000	-2.141%	666	18,081	-45.000%
2026-07-22	3.2600	3.9000	3.2000	3.2700	-5.217%	74	18,662	-46.177%
2026-07-21	3.3900	3.7000	3.3000	3.4500	+3.604%	231	18,606	-48.986%
2026-07-20	2.5300	3.4900	2.5300	3.3300	+62.439%	624	18,586	-47.147%
2026-07-17	2.0900	2.3100	1.8100	2.0500	-3.302%	911	18,603	-14.146%
2026-07-16	2.5000	2.6300	2.0500	2.1200	-21.481%	456	18,097	-16.981%
2026-07-15	2.9800	3.1500	2.5900	2.7000	-0.369%	6,620	17,917	-34.815%
2026-07-14	3.0000	3.0100	2.6400	2.7100	-6.552%	222	20,708	-35.055%
2026-07-13	3.5400	3.5400	2.7900	2.9000	-19.444%	444	20,508	-39.310%
2026-07-10	3.9100	3.9100	3.2100	3.6000	-3.226%	89	20,428	-51.111%
2026-07-09	4.7000	4.7000	3.7200	3.7200	-10.361%	101	20,376	-52.688%
2026-07-08	3.6500	4.1500	3.6000	4.1500	+18.571%	242	20,350	-57.590%
2026-07-07	4.3000	4.3000	3.3500	3.5000	-23.077%	562	20,399	-49.714%
2026-07-06	4.0000	4.9000	4.0000	4.5500	+40.000%	413	20,051	-61.319%
2026-07-02	3.9300	4.0300	3.0000	3.2500	-21.687%	453	19,809	-45.846%
2026-07-01	4.0000	4.4100	3.6000	4.1500	-13.180%	1,336	19,809	-57.590%
2026-06-30	4.6000	4.7800	4.2500	4.7800	-2.846%	2,133	19,706	-63.180%
2026-06-29	5.4000	5.4500	4.1000	4.9200	-3.529%	371	21,355	-64.228%
2026-06-26	4.9100	5.1500	4.4200	5.1000	-1.354%	486	21,362	-65.490%
2026-06-25	6.5700	6.5700	4.9400	5.1700	-14.545%	2,485	21,121	-65.957%
2026-06-24	7.2500	7.2500	5.7000	6.0500	-20.185%	664	21,425	-70.909%
2026-06-23	7.3000	9.0800	7.1800	7.5800	-12.370%	282	21,319	-76.781%
2026-06-22	10.0000	10.4000	8.4000	8.6500	-13.500%	366	21,224	-79.653%
2026-06-18	10.2000	10.4000	9.1300	10.0000	+9.890%	2,092	19,932	-82.400%
2026-06-17	9.4500	10.5500	8.9700	9.1000	-4.712%	562	19,932	-80.659%
2026-06-16	10.1000	11.0500	9.5500	9.5500	-9.048%	477	19,932	-81.571%
2026-06-15	11.7000	12.0000	10.3500	10.5000	-1.869%	725	19,805	-83.238%
2026-06-12	9.9000	11.6500	9.9000	10.7000	+8.629%	536	19,761	-83.551%
2026-06-11	7.6500	9.8500	7.6500	9.8500	+25.798%	270	19,767	-82.132%
2026-06-10	8.5500	9.2500	7.7400	7.8300	-7.337%	510	19,683	-77.522%
2026-06-09	11.4500	11.5000	7.6000	8.4500	-21.028%	1,026	19,712	-79.172%
2026-06-08	9.4900	10.9500	9.3000	10.7000	+19.553%	211	19,971	-83.551%
2026-06-05	11.3500	11.3500	7.7500	8.9500	-28.343%	4,261	19,986	-80.335%
2026-06-04	13.5300	13.5300	11.4000	12.4900	-12.228%	475	19,904	-85.909%
2026-06-03	16.0000	16.8800	14.0000	14.2300	-0.836%	507	19,669	-87.632%
2026-06-02	13.9000	16.7800	13.8500	14.3500	+1.845%	1,175	19,602	-87.735%
2026-06-01	12.4000	14.9000	11.8700	14.0900	+7.557%	648	19,437	-87.509%
2026-05-29	13.6000	13.8500	11.7500	13.1000	-2.963%	405	19,324	-86.565%
2026-05-28	15.6000	15.6000	13.3000	13.5000	-15.254%	783	19,166	-86.963%
2026-05-27	11.5500	16.2000	11.1500	15.9300	+46.820%	950	18,821	-88.952%
2026-05-26	11.0000	11.4000	10.0000	10.8500	+18.579%	479	18,880	-83.779%
2026-05-22	10.1000	10.1000	8.8000	9.1500	-8.500%	382	18,827	-80.765%
2026-05-21	8.0200	10.0000	8.0200	10.0000	+26.422%	332	18,641	-82.400%
2026-05-20	6.6000	8.0000	6.3000	7.9100	+31.177%	278	18,641	-77.750%
2026-05-19	6.5500	6.5500	5.4800	6.0300	-14.710%	640	18,643	-70.813%
2026-05-18	7.8600	7.9500	6.3000	7.0700	-19.200%	406	18,643	-75.106%
2026-05-15	9.3700	9.3800	7.9800	8.7500	-13.022%	379	18,643	-79.886%
2026-05-14	8.7800	10.9500	8.7800	10.0600	+14.318%	2,577	18,287	-82.505%
2026-05-13	9.6100	9.6100	8.0500	8.8000	-5.782%	315	20,071	-80.000%
2026-05-12	9.4800	9.6800	7.7500	9.3400	+2.637%	915	20,071	-81.156%
2026-05-11	8.4300	11.4700	7.5000	9.1000	-21.484%	4,783	20,071	-80.659%
2026-05-08	11.9500	13.1500	9.7500	11.5900	+17.071%	8,937	22,362	-84.814%
2026-05-07	9.9100	12.1000	9.2000	9.9000	-6.161%	1,864	15,270	-82.222%
2026-05-06	8.3200	10.6600	8.0900	10.5500	+38.816%	2,666	15,406	-83.318%
2026-05-05	5.2500	7.8500	5.2500	7.6000	+33.568%	1,446	15,323	-76.842%
2026-05-04	4.7000	6.1000	4.7000	5.6900	+21.064%	867	14,588	-69.069%
2026-05-01	5.0000	5.2500	4.4500	4.7000	+2.845%	152	14,413	-62.553%
2026-04-30	4.5000	4.8500	4.0500	4.5700	+11.463%	309	14,413	-61.488%
2026-04-29	4.5000	4.5000	3.8000	4.1000	-8.482%	348	14,609	-57.073%
2026-04-28	5.4000	5.4000	4.0500	4.4800	-22.491%	609	14,657	-60.714%
2026-04-27	6.5000	6.5000	5.4000	5.7800	-8.976%	1,384	14,836	-69.550%
2026-04-24	7.1000	7.2300	6.3000	6.3500	-5.224%	2,090	13,462	-72.283%
2026-04-23	5.4500	7.4800	5.4500	6.7000	+20.939%	2,002	12,719	-73.731%
2026-04-22	5.0500	5.5400	5.0200	5.5400	+18.884%	701	12,595	-68.231%
2026-04-21	5.3500	5.3500	4.2000	4.6600	-10.385%	153	11,971	-62.232%
2026-04-20	5.6500	5.6500	5.0000	5.2000	-1.328%	80	11,971	-66.154%
2026-04-17	5.2100	5.3300	5.0300	5.2700	+9.110%	244	11,961	-66.603%
2026-04-16	5.1000	5.2500	4.1500	4.8300	-9.888%	424	11,925	-63.561%
2026-04-15	5.0000	5.3600	4.9000	5.3600	+6.139%	39	11,984	-67.164%
2026-04-14	4.3500	5.1000	4.3000	5.0500	+26.884%	276	11,980	-65.149%
2026-04-13	3.3500	3.9900	3.3500	3.9800	+24.375%	1,127	11,848	-55.779%
2026-04-10	2.9000	3.5000	2.8900	3.2000	+19.403%	101	10,827	-45.000%
2026-04-09	2.5500	2.8000	2.1100	2.6800	+4.280%	133	10,791	-34.328%
2026-04-08	2.8000	2.8000	2.5700	2.5700	+13.717%	44	10,811	-31.518%
2026-04-07	2.3100	2.3300	2.1200	2.2600	-1.739%	208	10,809	-22.124%
2026-04-06	2.4900	2.5300	2.2600	2.3000	-4.167%	24	10,808	-23.478%
2026-04-02	2.0100	2.6000	2.0100	2.4000	+1.266%	45	10,819	-26.667%
2026-04-01	2.6800	2.6800	2.3700	2.3700	-1.250%	6	10,819	-25.738%
2026-03-31	2.1500	2.4000	2.1400	2.4000	+16.505%	203	10,816	-26.667%
2026-03-30	2.7000	2.7000	1.9700	2.0600	-20.463%	368	10,803	-14.563%
2026-03-27	3.1000	3.1000	2.5500	2.5900	-21.515%	140	10,682	-32.046%
2026-03-26	3.7000	3.7000	3.2400	3.3000	-14.286%	38	10,596	-46.667%
2026-03-25	4.0000	4.0000	3.8500	3.8500	-1.786%	30	10,573	-54.286%
2026-03-24	4.1600	4.1600	3.8500	3.9200	-17.125%	24	10,543	-55.102%
2026-03-23	4.1500	4.9500	4.1500	4.7300	+8.986%	8	10,542	-62.791%
2026-03-20	4.2900	4.3500	3.9000	4.3400	-3.769%	64	10,543	-59.447%
2026-03-19	4.0700	4.5100	3.9500	4.5100	-1.957%	2,826	10,551	-60.976%
2026-03-18	4.5700	4.6000	4.4000	4.6000	-2.128%	658	7,898	-61.739%
2026-03-17	5.4200	5.4200	4.7000	4.7000	-12.801%	134	7,371	-62.553%
2026-03-16	5.3500	5.4500	5.1000	5.3900	+26.824%	522	7,490	-67.347%
2026-03-13	5.3500	5.3500	4.2500	4.2500	-10.714%	398	7,509	-58.588%
2026-03-12	4.4000	4.8000	4.2000	4.7600	-1.856%	718	7,475	-63.025%
2026-03-11	4.4500	5.1000	4.3500	4.8500	+20.050%	76	7,859	-63.711%
2026-03-10	4.5500	4.5500	4.0400	4.0400	-0.247%	13	7,850	-56.436%
2026-03-09	3.9600	4.1600	3.8200	4.0500	-5.814%	62	7,851	-56.543%
2026-03-06	4.4900	4.8200	4.1600	4.3000	-13.131%	2,036	7,857	-59.070%
2026-03-05	5.5500	5.6000	4.6000	4.9500	-16.244%	358	7,811	-64.444%
2026-03-04	5.4000	5.9700	5.3000	5.9100	+21.856%	247	7,612	-70.220%
2026-03-03	4.9500	4.9800	4.6000	4.8500	-4.902%	57	7,689	-63.711%
2026-03-02	5.5000	5.5900	5.1000	5.1000	+0.990%	12	7,638	-65.490%
2026-02-27	5.8000	6.0000	5.0000	5.0500	-19.200%	324	7,633	-65.149%
2026-02-26	5.9900	6.2500	5.8500	6.2500	-0.794%	8	7,423	-71.840%
2026-02-25	7.0000	7.1000	6.2000	6.3000	-7.353%	38	7,412	-72.063%
2026-02-24	5.6000	6.8000	5.6000	6.8000	+19.298%	125	7,412	-74.118%
2026-02-23	5.0500	5.8000	5.0500	5.7000	+6.942%	17	7,406	-69.123%
2026-02-20	6.0500	6.9500	5.1500	5.3300	-17.747%	45	7,404	-66.979%
2026-02-19	5.6000	6.4800	5.6000	6.4800	+4.854%	24	7,390	-72.840%
2026-02-18	6.7500	6.7500	5.9000	6.1800	-1.905%	46	7,368	-71.521%
2026-02-17	6.0000	6.3000	5.6600	6.3000	-1.408%	26	7,331	-72.063%
2026-02-13	5.6000	6.8500	5.6000	6.3900	+12.105%	71	7,315	-72.457%
2026-02-12	6.4200	6.4200	5.7000	5.7000	-10.938%	70	7,315	-69.123%
2026-02-11	6.6400	6.7400	5.7800	6.4000	-4.478%	38	7,301	-72.500%
2026-02-10	7.7500	7.7600	6.7000	6.7000	-13.882%	34	7,299	-73.731%
2026-02-09	7.0000	8.2100	6.6500	7.7800	+21.563%	42	7,295	-77.378%
2026-02-06	5.5000	7.4000	5.0000	6.4000	+6.667%	104	7,287	-72.500%
2026-02-05	7.4000	8.0500	5.7000	6.0000	-23.372%	546	7,281	-70.667%
2026-02-04	10.2700	10.5000	7.8300	7.8300	-28.033%	155	7,486	-77.522%
2026-02-03	12.3000	12.3000	9.9000	10.8800	+0.741%	178	7,508	-83.824%
2026-02-02	10.6000	12.0000	9.7500	10.8000	-2.703%	675	7,535	-83.704%
2026-01-30	13.0100	13.0500	10.7500	11.1000	-17.656%	102	7,437	-84.144%
2026-01-29	14.3900	14.5500	12.7500	13.4800	-10.133%	187	7,400	-86.944%
2026-01-28	14.0500	15.6500	14.0500	15.0000	+6.383%	153	7,262	-88.267%
2026-01-27	11.2000	14.1000	11.2000	14.1000	+29.954%	116	7,229	-87.518%
2026-01-26	12.1700	12.8500	10.6000	10.8500	-12.146%	116	7,225	-83.779%
2026-01-23	9.9700	13.5300	9.9500	12.3500	+20.960%	105	7,229	-85.749%
2026-01-22	12.0700	12.3000	10.2100	10.2100	-10.439%	171	7,203	-82.762%
2026-01-21	12.0400	12.2500	8.8900	11.4000	+2.242%	139	7,094	-84.561%
2026-01-20	11.7000	12.6300	10.7900	11.1500	-14.690%	246	7,068	-84.215%
2026-01-16	10.4500	13.5000	10.1500	13.0700	+28.895%	2,391	5,501	-86.534%
2026-01-15	10.3800	10.7500	9.7200	10.1400	-1.266%	50	5,501	-82.643%
2026-01-14	10.4900	10.6100	9.8000	10.2700	-2.190%	131	5,486	-82.863%
2026-01-13	9.9000	10.5000	9.4000	10.5000	+8.136%	367	5,459	-83.238%
2026-01-12	8.5500	9.9500	8.0500	9.7100	+22.911%	122	5,393	-81.874%
2026-01-09	7.7300	8.5000	7.7000	7.9000	+8.219%	158	5,384	-77.722%
2026-01-08	6.7500	8.0000	6.7500	7.3000	+6.569%	47	5,470	-75.890%
2026-01-07	7.6000	7.6000	6.8500	6.8500	-4.196%	57	5,489	-74.307%
2026-01-06	7.5000	7.5000	6.2300	7.1500	-4.667%	254	5,486	-75.385%
2026-01-05	6.4800	8.0000	6.4800	7.5000	+29.310%	2,215	5,442	-76.533%
2026-01-02	6.0500	6.0500	5.1000	5.8000	+30.926%	370	4,023	-69.655%
2025-12-31	4.6500	4.8000	4.4300	4.4300	-6.933%	176	3,788	-60.271%
2025-12-30	5.5500	5.7500	4.7300	4.7600	-17.217%	140	3,788	-63.025%
2025-12-29	6.0600	6.3000	5.5500	5.7500	-6.199%	53	3,811	-69.391%
2025-12-26	5.7400	6.4100	5.7400	6.1300	-1.288%	37	3,815	-71.289%
2025-12-24	6.1300	6.2100	6.1300	6.2100	-5.909%	5	3,808	-71.659%
2025-12-23	6.6000	6.6500	6.5500	6.6000	+0.917%	42	3,808	-73.333%
2025-12-22	6.5200	7.3300	6.4500	6.5400	+10.847%	61	3,808	-73.089%
2025-12-19	5.1000	6.1000	5.1000	5.9000	+18.474%	2,322	3,790	-70.169%
2025-12-18	5.4000	5.4000	4.7000	4.9800	+17.176%	77	2,367	-64.659%
2025-12-17	5.0000	5.5000	4.2500	4.2500	-22.727%	142	2,340	-58.588%
2025-12-16	5.0000	5.5000	4.5800	5.5000	+0.182%	875	2,339	-68.000%
2025-12-15	6.0000	6.2000	5.4900	5.4900	-23.001%	659	2,403	-67.942%
2025-12-12	8.3000	8.3000	6.7500	7.1300	-11.208%	18	2,176	-75.316%
2025-12-11	8.1400	8.1500	7.3500	8.0300	-8.750%	80	2,176	-78.082%
2025-12-10	8.8700	9.1500	8.5000	8.8000	-10.112%	71	2,154	-80.000%
2025-12-09	9.6000	10.4400	9.3500	9.7900	+8.778%	152	2,170	-82.022%
2025-12-08	9.5400	9.5400	8.3400	9.0000	-1.099%	25	2,071	-80.444%
2025-12-05	9.2000	9.4700	8.8000	9.1000	-6.186%	274	2,072	-80.659%
2025-12-04	9.1000	9.7500	8.8300	9.7000	+6.360%	641	2,100	-81.856%
2025-12-03	10.0000	10.0000	9.0000	9.1200	-7.128%	1,382	2,525	-80.702%
2025-12-02	11.4400	11.7500	9.3800	9.8200	-16.426%	196	1,683	-82.077%
2025-12-01	11.2700	11.7500	11.2700	11.7500	-9.615%	6	1,648	-85.021%
2025-11-28	13.5700	13.5700	12.8000	13.0000	-2.767%	145	1,652	-86.462%
2025-11-26	13.1700	13.6500	12.2200	13.3700	+4.209%	154	1,460	-86.836%
2025-11-25	11.6900	13.2600	11.6900	12.8300	-3.534%	16	1,460	-86.282%
2025-11-24	11.3200	13.3300	11.3200	13.3000	+23.148%	77	1,456	-86.767%
2025-11-21	11.2400	11.3000	10.0000	10.8000	-5.512%	56	1,424	-83.704%
2025-11-20	14.1000	16.2800	11.3500	11.4300	-7.599%	512	1,409	-84.602%
2025-11-19	14.3500	15.4000	12.3700	12.3700	-14.572%	48	1,245	-85.772%
2025-11-18	13.2600	15.0000	12.9500	14.4800	+20.667%	114	1,228	-87.845%
2025-11-17	12.7900	14.7000	12.0000	12.0000	-9.091%	77	1,272	-85.333%
2025-11-14	12.8700	14.3500	12.5000	13.2000	-7.692%	124	1,250	-86.667%
2025-11-13	17.0000	17.0000	14.3000	14.3000	-22.283%	131	1,155	-87.692%
2025-11-12	19.5000	19.5000	17.2400	18.4000	-4.860%	62	1,179	-90.435%
2025-11-11	22.8000	22.8000	18.0000	19.3400	-7.905%	88	1,135	-90.900%
2025-11-10	25.6000	26.8000	21.0000	21.0000	-14.286%	121	1,133	-91.619%
2025-11-07	23.0000	24.5000	19.2000	24.5000	-7.547%	190	1,101	-92.816%
2025-11-06	30.0700	30.0700	26.5000	26.5000	-14.654%	153	1,073	-93.358%
2025-11-05	26.8000	31.0500	26.8000	31.0500	+16.510%	214	965	-94.332%
2025-11-04	24.0000	28.0300	24.0000	26.6500	+2.500%	129	986	-93.396%
2025-11-03	30.0800	30.0800	23.7500	26.0000	+16.071%	437	801	-93.231%
2025-10-31	22.9500	22.9500	22.4000	22.4000	+12.000%	20	801	-92.143%
2025-10-30	21.7500	21.7500	20.0000	20.0000	-9.910%	8	783	-91.200%
2025-10-29	22.5000	24.7000	21.1500	22.2000	-6.526%	41	783	-92.072%
2025-10-28	24.7900	26.0000	23.7500	23.7500	-4.657%	27	772	-92.589%
2025-10-27	26.2000	26.4500	24.0000	24.9100	+6.453%	60	759	-92.935%
2025-10-24	22.0000	23.9300	21.3000	23.4000	+16.942%	65	759	-92.479%
2025-10-23	19.0000	21.2700	18.2000	20.0100	+16.135%	125	725	-91.204%
2025-10-22	20.0000	20.0000	15.5000	17.2300	-9.077%	103	646	-89.785%
2025-10-21	20.0000	20.2100	17.8800	18.9500	-11.860%	39	581	-90.712%
2025-10-20	24.0000	24.0000	21.1700	21.5000	-5.495%	75	549	-91.814%
2025-10-17	21.5500	22.7500	21.0500	22.7500	-4.812%	41	503	-92.264%
2025-10-16	28.6400	28.6400	23.5500	23.9000	-17.982%	134	491	-92.636%
2025-10-15	31.0000	32.0000	26.0500	29.1400	+1.959%	288	468	-93.960%
2025-10-14	24.0600	30.3500	23.0000	28.5800	+16.939%	186	220	-93.842%
2025-10-13	24.0000	25.9800	23.7500	24.4400	0.000%	63	63	-92.799%

.dark-mode .SPv8cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPv8cn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C100IREN Jan 15 2027 100.00 Call (IREN270115C00100000)option OPRA

IREN20270115C100
IREN Jan 15 2027 100.00 Call (IREN270115C00100000)
option OPRA