Dark

IREN20270115C105
IREN Jan 15 2027 105.00 Call (IREN270115C00105000)
option OPRA

EOD

Jul 1, 2026

3.95-9.195%(-0.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9500	3.9500	3.4000	3.9500	-9.195%	24	6,648	0.000%
2026-06-30	4.1100	4.3500	4.0000	4.3500	-2.902%	37	6,643	-9.195%
2026-06-29	4.9500	4.9500	3.9500	4.4800	-2.609%	7	6,655	-11.830%
2026-06-26	4.1000	4.6000	4.1000	4.6000	+1.099%	29	6,653	-14.130%
2026-06-25	5.0000	5.0200	4.5500	4.5500	-14.634%	10	6,657	-13.187%
2026-06-24	6.4000	6.5000	5.3000	5.3300	-26.483%	174	6,656	-25.891%
2026-06-23	6.6800	8.2500	6.6800	7.2500	-12.965%	81	6,694	-45.517%
2026-06-22	9.7000	9.7000	7.9100	8.3300	-8.962%	35	6,721	-52.581%
2026-06-18	8.8600	9.4500	8.4000	9.1500	+8.028%	103	6,701	-56.831%
2026-06-17	8.9800	9.8500	8.4700	8.4700	-12.500%	690	6,701	-53.365%
2026-06-16	9.7000	10.1000	9.1500	9.6800	-1.626%	110	6,701	-59.194%
2026-06-15	10.1000	10.5000	9.5000	9.8400	-3.812%	60	6,716	-59.858%
2026-06-12	9.8000	10.7500	9.5000	10.2300	+11.803%	57	6,743	-61.388%
2026-06-11	7.8500	9.1500	7.7000	9.1500	+22.000%	87	6,714	-56.831%
2026-06-10	8.4800	8.5000	7.4500	7.5000	-5.063%	105	6,717	-47.333%
2026-06-09	10.3800	10.5000	7.2500	7.9000	-20.443%	428	6,700	-50.000%
2026-06-08	8.2500	10.1300	8.2500	9.9300	+21.098%	120	6,986	-60.222%
2026-06-05	10.6500	10.6500	7.4900	8.2000	-30.213%	462	6,998	-51.829%
2026-06-04	11.8000	11.9000	10.7000	11.7500	-13.793%	511	7,249	-66.383%
2026-06-03	15.1200	15.5500	13.0500	13.6300	-1.588%	129	6,867	-71.020%
2026-06-02	14.6000	15.8000	13.8500	13.8500	+1.465%	96	6,961	-71.480%
2026-06-01	11.3000	13.6600	11.3000	13.6500	+18.696%	42	6,947	-71.062%
2026-05-29	12.3500	12.5500	11.3500	11.5000	-9.091%	124	6,930	-65.652%
2026-05-28	13.4000	14.4500	12.5500	12.6500	-16.003%	22	6,913	-68.775%
2026-05-27	10.6300	15.3000	10.4000	15.0600	+50.600%	448	6,912	-73.772%
2026-05-26	9.8500	10.7000	9.4400	10.0000	+16.279%	230	7,052	-60.500%
2026-05-22	9.2000	9.2000	8.3000	8.6000	-6.011%	106	7,109	-54.070%
2026-05-21	8.7000	9.1500	7.9500	9.1500	+28.873%	104	7,131	-56.831%
2026-05-20	6.0000	7.4100	6.0000	7.1000	+26.110%	137	7,131	-44.366%
2026-05-19	6.0000	6.0000	5.1000	5.6300	-13.385%	31	7,197	-29.840%
2026-05-18	7.2500	7.2500	5.8000	6.5000	-14.474%	149	7,197	-39.231%
2026-05-15	8.8400	8.8500	7.4500	7.6000	-19.831%	190	7,197	-48.026%
2026-05-14	7.8000	10.1000	7.8000	9.4800	+15.610%	145	7,073	-58.333%
2026-05-13	8.6500	8.9500	7.6000	8.2000	-4.651%	39	7,134	-51.829%
2026-05-12	8.6700	9.0600	7.4000	8.6000	+1.775%	156	7,134	-54.070%
2026-05-11	9.0500	10.9500	7.0000	8.4500	-19.600%	2,874	7,134	-53.254%
2026-05-08	11.8000	11.8000	9.0000	10.5100	+17.430%	3,840	6,143	-62.417%
2026-05-07	9.2500	11.5000	8.7000	8.9500	-9.413%	380	3,440	-55.866%
2026-05-06	8.1300	9.8800	7.6100	9.8800	+42.158%	130	3,201	-60.020%
2026-05-05	5.4300	7.3500	5.4300	6.9500	+31.132%	148	3,217	-43.165%
2026-05-04	4.9300	5.5000	4.9300	5.3000	+23.256%	23	3,293	-25.472%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+4.878%	2	3,294	-8.140%
2026-04-30	3.8900	4.1000	3.7800	4.1000	+13.889%	36	3,294	-3.659%
2026-04-29	3.7000	3.7000	3.5000	3.6000	-11.111%	6	3,286	+9.722%
2026-04-28	4.5900	4.6000	3.8000	4.0500	-25.000%	267	3,286	-2.469%
2026-04-27	5.5800	5.6000	4.9500	5.4000	-8.475%	105	3,210	-26.852%
2026-04-24	6.8900	6.9100	5.8000	5.9000	-1.667%	66	3,143	-33.051%
2026-04-23	5.1200	6.8000	4.9500	6.0000	+20.000%	190	3,125	-34.167%
2026-04-22	4.3800	5.0000	4.3800	5.0000	+28.205%	20	3,207	-21.000%
2026-04-21	4.5500	4.5500	3.9000	3.9000	-17.021%	62	3,146	+1.282%
2026-04-20	5.1400	5.1400	4.7000	4.7000	-5.242%	18	3,146	-15.957%
2026-04-17	4.9000	4.9600	4.9000	4.9600	+7.826%	2	3,142	-20.363%
2026-04-14	4.0100	4.8500	3.8500	4.6000	+38.554%	15	3,141	-14.130%
2026-04-13	3.0500	3.3200	2.9400	3.3200	+14.483%	223	3,139	+18.976%
2026-04-10	2.8500	3.0500	2.7600	2.9000	+16.000%	268	2,974	+36.207%
2026-04-09	2.4000	2.5000	2.3100	2.5000	0.000%	413	2,906	+58.000%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+16.822%	20	2,842	+58.000%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-2.283%	1	2,842	+84.579%
2026-04-02	2.2800	2.2800	2.1900	2.1900	+3.791%	33	2,830	+80.365%
2026-03-31	2.0000	2.1200	1.9300	2.1100	+17.222%	37	2,830	+87.204%
2026-03-30	2.0900	2.0900	1.8000	1.8000	-28.854%	199	2,866	+119.444%
2026-03-27	2.9100	2.9100	2.5300	2.5300	-18.387%	9	3,062	+56.126%
2026-03-26	3.3000	3.3000	3.1000	3.1000	-16.216%	2	3,054	+27.419%
2026-03-19	3.6900	3.8100	3.6900	3.7000	-23.395%	4	3,055	+6.757%
2026-03-16	4.8300	4.8300	4.8300	4.8300	+3.426%	1	3,054	-18.219%
2026-03-13	4.6700	4.6700	4.6700	4.6700	+3.778%	1	3,055	-15.418%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+22.616%	10	3,055	-12.222%
2026-03-09	4.8000	4.8000	3.6700	3.6700	-6.853%	7	3,055	+7.629%
2026-03-06	4.3000	4.3000	3.9400	3.9400	-12.444%	6	3,059	+0.254%
2026-03-05	4.7000	4.8200	4.3000	4.5000	-18.182%	12	3,054	-12.222%
2026-03-04	4.8500	5.5000	4.8500	5.5000	+30.952%	12	3,057	-28.182%
2026-03-03	4.3000	4.4000	4.2000	4.2000	-13.580%	3	3,052	-5.952%
2026-02-27	5.2000	5.2000	4.6000	4.8600	-26.364%	69	3,053	-18.724%
2026-02-24	6.0000	6.6000	6.0000	6.6000	+26.923%	20	3,047	-40.152%
2026-02-23	4.6000	5.2000	4.6000	5.2000	-10.345%	3	3,038	-24.038%
2026-02-18	6.1200	6.2000	5.8000	5.8000	+2.293%	5	3,036	-31.897%
2026-02-17	5.6700	5.6700	5.6700	5.6700	-6.436%	3	3,037	-30.335%
2026-02-13	5.9000	6.0600	5.9000	6.0600	+10.383%	4	3,039	-34.818%
2026-02-12	5.5300	5.5300	5.4900	5.4900	-0.182%	3	3,039	-28.051%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-25.876%	1	3,038	-28.182%
2026-02-09	5.8300	7.4500	5.8300	7.4200	+19.485%	109	3,037	-46.765%
2026-02-06	5.2500	6.2100	4.5000	6.2100	+11.091%	30	3,053	-36.393%
2026-02-05	6.8500	7.5000	5.4000	5.5900	-24.255%	1,208	3,039	-29.338%
2026-02-04	8.9000	8.9000	7.3500	7.3800	-29.038%	79	3,089	-46.477%
2026-02-03	10.9000	10.9000	9.9500	10.4000	-5.455%	5	3,131	-62.019%
2026-02-02	11.3500	11.3500	11.0000	11.0000	-2.396%	7	3,131	-64.091%
2026-01-30	11.5000	11.5000	11.2000	11.2700	-15.581%	7	3,132	-64.951%
2026-01-29	12.4900	13.3500	12.4900	13.3500	-3.261%	12	3,130	-70.412%
2026-01-28	13.0000	14.1500	13.0000	13.8000	+4.387%	24	3,130	-71.377%
2026-01-27	12.0600	13.2200	12.0600	13.2200	+31.673%	2	3,132	-70.121%
2026-01-26	11.5000	11.5000	10.0400	10.0400	-18.041%	5	3,131	-60.657%
2026-01-23	9.5000	12.3400	9.5000	12.2500	+25.770%	8	3,135	-67.755%
2026-01-22	10.9700	10.9700	9.7400	9.7400	-6.256%	8	3,136	-59.446%
2026-01-21	12.1000	12.1000	8.5500	10.3900	-1.889%	10	3,134	-61.983%
2026-01-20	10.4100	11.6800	10.3500	10.5900	-12.624%	12	3,133	-62.701%
2026-01-16	11.0000	12.4000	11.0000	12.1200	+21.200%	26	3,136	-67.409%
2026-01-15	10.0000	10.0000	10.0000	10.0000	+0.402%	5	3,136	-60.500%
2026-01-14	9.9600	9.9600	9.9600	9.9600	+7.097%	2	3,131	-60.341%
2026-01-13	8.9900	9.6000	8.7500	9.3000	+1.087%	202	3,129	-57.527%
2026-01-12	8.1300	9.2500	8.1300	9.2000	+23.989%	8	2,927	-57.065%
2026-01-09	7.2600	8.5000	6.5500	7.4200	-1.067%	112	2,921	-46.765%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	3,018	-47.333%
2026-01-07	6.7600	6.7600	6.7000	6.7000	-10.667%	5	3,017	-41.045%
2026-01-05	5.8800	7.5000	5.8800	7.5000	+37.615%	7	3,017	-47.333%
2026-01-02	5.4900	5.4900	5.4000	5.4500	+32.282%	5	3,019	-27.523%
2025-12-31	4.5000	4.5000	4.1000	4.1200	-9.649%	462	3,336	-4.126%
2025-12-30	5.3500	5.3500	4.3900	4.5600	-11.799%	64	3,336	-13.377%
2025-12-29	5.8000	6.0000	5.1700	5.1700	-13.109%	762	3,350	-23.598%
2025-12-23	6.3500	6.4000	5.9500	5.9500	-4.647%	3	3,657	-33.613%
2025-12-22	6.8400	6.8400	6.2400	6.2400	+20.000%	12	3,657	-36.699%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+11.828%	13	3,666	-24.038%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+5.682%	355	3,658	-15.054%
2025-12-16	4.6600	4.7700	4.4000	4.4000	-12.000%	5	3,658	-10.227%
2025-12-15	5.4000	5.8000	5.0000	5.0000	-27.326%	217	3,656	-21.000%
2025-12-12	6.9000	7.6600	6.5000	6.8800	-7.027%	264	3,507	-42.587%
2025-12-11	7.2500	7.7000	6.8000	7.4000	-9.756%	96	3,514	-46.622%
2025-12-10	8.4900	8.4900	8.2000	8.2000	-7.345%	6	3,521	-51.829%
2025-12-09	8.5500	9.5500	8.5500	8.8500	+10.625%	53	3,525	-55.367%
2025-12-08	9.0000	9.1000	8.0000	8.0000	-4.762%	6	3,530	-50.625%
2025-12-05	9.0000	9.0000	8.4000	8.4000	-6.667%	6	3,531	-52.976%
2025-12-04	8.1000	9.0000	8.1000	9.0000	+5.882%	35	3,533	-56.111%
2025-12-03	9.0000	9.5000	8.3000	8.5000	-15.842%	672	3,566	-53.529%
2025-12-02	10.7500	11.3000	10.1000	10.1000	-17.009%	23	3,103	-60.891%
2025-12-01	12.1700	12.1700	12.1700	12.1700	-2.092%	2	3,106	-67.543%
2025-11-28	12.4300	12.4300	12.4300	12.4300	-3.268%	1	3,105	-68.222%
2025-11-26	12.7700	13.3500	12.0000	12.8500	+4.898%	8	3,103	-69.261%
2025-11-25	12.8000	12.8000	11.5400	12.2500	-3.239%	6	3,103	-67.755%
2025-11-24	10.0000	12.7500	10.0000	12.6600	+26.600%	66	3,105	-68.799%
2025-11-21	9.9500	10.5500	9.4500	10.0000	-16.667%	196	3,153	-60.500%
2025-11-20	13.7500	15.5000	12.0000	12.0000	-0.415%	325	3,155	-67.083%
2025-11-19	12.5000	12.5000	11.9500	12.0500	-13.620%	12	3,451	-67.220%
2025-11-18	14.0000	14.0000	13.3100	13.9500	+12.955%	10	3,455	-71.685%
2025-11-17	13.5000	14.2500	12.1800	12.3500	-8.519%	520	3,455	-68.016%
2025-11-14	12.4800	14.6000	12.4800	13.5000	-3.571%	36	3,779	-70.741%
2025-11-13	15.1800	15.4700	14.0000	14.0000	-20.680%	22	3,776	-71.786%
2025-11-12	18.6300	18.6300	16.1800	17.6500	-2.755%	212	3,776	-77.620%
2025-11-11	19.9000	19.9000	17.8500	18.1500	-10.811%	118	3,612	-78.237%
2025-11-10	26.6500	26.6500	20.1900	20.3500	-9.556%	128	3,611	-80.590%
2025-11-07	25.6000	25.6000	19.5000	22.5000	-9.274%	451	3,546	-82.444%
2025-11-06	29.2900	29.4700	24.5000	24.8000	-18.152%	490	3,484	-84.073%
2025-11-05	28.0000	30.3000	28.0000	30.3000	+20.958%	32	3,177	-86.964%
2025-11-04	22.1500	28.0000	22.1500	25.0500	+0.200%	1,154	3,175	-84.232%
2025-11-03	29.6500	29.8200	23.7500	25.0000	+16.279%	322	1,960	-84.200%
2025-10-31	23.0000	23.0000	20.9700	21.5000	+2.381%	60	1,960	-81.628%
2025-10-30	20.5000	21.5500	20.0000	21.0000	+1.351%	68	1,914	-81.190%
2025-10-29	22.2500	22.6500	20.7200	20.7200	-9.322%	117	1,870	-80.936%
2025-10-28	24.2300	25.4500	22.8100	22.8500	-6.811%	273	1,808	-82.713%
2025-10-27	24.3200	25.2500	23.2500	24.5200	+6.147%	684	1,442	-83.891%
2025-10-24	22.0000	23.2500	21.1000	23.1000	+14.074%	659	1,442	-82.900%
2025-10-23	17.0000	20.2500	17.0000	20.2500	+17.391%	46	1,640	-80.494%
2025-10-22	20.3500	20.3500	15.0000	17.2500	-0.462%	86	1,623	-77.101%
2025-10-21	19.6500	20.0500	16.9900	17.3300	-16.240%	293	1,556	-77.207%
2025-10-20	23.6800	23.8800	20.3400	20.6900	-3.767%	454	1,708	-80.909%
2025-10-17	21.9500	22.5000	20.5200	21.5000	-6.522%	219	1,652	-81.628%
2025-10-16	24.8100	26.1300	22.5000	23.0000	-9.091%	1,079	1,467	-82.826%
2025-10-15	28.7500	32.5000	25.3000	25.3000	-12.031%	165	479	-84.387%
2025-10-14	21.3000	29.5000	21.3000	28.7600	+21.607%	318	331	-86.266%
2025-10-13	23.0000	25.5200	23.0000	23.6500	0.000%	107	77	-83.298%

.dark-mode .q83gtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q83gtN{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C105IREN Jan 15 2027 105.00 Call (IREN270115C00105000)option OPRA

IREN20270115C105
IREN Jan 15 2027 105.00 Call (IREN270115C00105000)
option OPRA