Dark

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

EOD

Aug 20, 2026

1.50-7.975%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5000	1.5000	1.5000	1.5000	-7.975%	1	9,947	0.000%
2026-08-19	1.3000	1.6300	1.2400	1.6300	-28.194%	10	9,948	-7.975%
2026-08-17	2.2700	2.2700	2.2700	2.2700	+8.095%	6	9,948	-33.921%
2026-08-14	2.1000	2.1000	2.0100	2.1000	-0.943%	13	9,954	-28.571%
2026-08-13	2.7400	2.7400	2.1200	2.1200	+8.163%	7	9,954	-29.245%
2026-08-12	2.9600	2.9600	1.9600	1.9600	+31.544%	4	9,958	-23.469%
2026-08-11	1.4900	1.4900	1.4900	1.4900	-1.325%	4	9,959	+0.671%
2026-08-10	1.7200	1.8100	1.5100	1.5100	-17.033%	241	9,959	-0.662%
2026-08-07	1.6600	1.8300	1.6000	1.8200	+7.059%	5	9,965	-17.582%
2026-08-06	2.0100	2.0100	1.7000	1.7000	-10.053%	225	9,967	-11.765%
2026-08-05	2.0800	2.0800	1.8800	1.8900	-20.921%	34	9,993	-20.635%
2026-08-04	2.1200	2.6100	2.1200	2.3900	+21.939%	35	10,021	-37.238%
2026-08-03	1.7400	2.0500	1.7400	1.9600	+31.544%	13	10,002	-23.469%
2026-07-31	1.7200	1.7200	1.4900	1.4900	-14.857%	3	10,004	+0.671%
2026-07-30	1.6000	2.0300	1.6000	1.7500	+73.267%	77	10,005	-14.286%
2026-07-29	1.6900	1.6900	1.0100	1.0100	-39.881%	162	10,076	+48.515%
2026-07-28	1.6800	1.6800	1.6800	1.6800	-10.638%	11	10,234	-10.714%
2026-07-27	1.8800	1.8800	1.8800	1.8800	-18.615%	16	10,235	-20.213%
2026-07-24	2.5900	2.5900	2.2600	2.3100	-19.792%	10	10,219	-35.065%
2026-07-23	3.3000	3.3000	2.8800	2.8800	-7.097%	39	10,223	-47.917%
2026-07-22	3.5000	3.5000	3.1000	3.1000	+1.639%	88	10,255	-51.613%
2026-07-21	3.3000	3.3000	3.0500	3.0500	+1.667%	58	10,229	-50.820%
2026-07-20	2.4500	3.1000	2.4500	3.0000	+57.895%	4,090	10,284	-50.000%
2026-07-17	1.8100	1.9000	1.7700	1.9000	+13.772%	149	10,475	-21.053%
2026-07-16	2.1000	2.2000	1.6700	1.6700	-39.051%	636	10,422	-10.180%
2026-07-15	2.7400	2.7400	2.7100	2.7400	+6.615%	31	10,387	-45.255%
2026-07-14	2.7000	2.7000	2.3900	2.5700	-0.388%	5,619	10,415	-41.634%
2026-07-13	3.1200	3.1200	2.5500	2.5800	-19.375%	26	6,268	-41.860%
2026-07-10	3.2000	3.2900	3.2000	3.2000	-8.571%	11	6,247	-53.125%
2026-07-09	4.4000	4.4000	3.5000	3.5000	+7.692%	113	6,257	-57.143%
2026-07-08	3.3500	3.3500	3.2500	3.2500	0.000%	3	6,146	-53.846%
2026-07-07	3.7000	3.7000	3.1500	3.2500	-23.529%	1,160	6,146	-53.846%
2026-07-06	3.1500	4.7000	3.1500	4.2500	+40.728%	26	6,674	-64.706%
2026-07-02	3.7000	3.7000	2.8600	3.0200	-23.544%	24	6,648	-50.331%
2026-07-01	3.9500	3.9500	3.4000	3.9500	-9.195%	24	6,648	-62.025%
2026-06-30	4.1100	4.3500	4.0000	4.3500	-2.902%	37	6,643	-65.517%
2026-06-29	4.9500	4.9500	3.9500	4.4800	-2.609%	7	6,655	-66.518%
2026-06-26	4.1000	4.6000	4.1000	4.6000	+1.099%	29	6,653	-67.391%
2026-06-25	5.0000	5.0200	4.5500	4.5500	-14.634%	10	6,657	-67.033%
2026-06-24	6.4000	6.5000	5.3000	5.3300	-26.483%	174	6,656	-71.857%
2026-06-23	6.6800	8.2500	6.6800	7.2500	-12.965%	81	6,694	-79.310%
2026-06-22	9.7000	9.7000	7.9100	8.3300	-8.962%	35	6,721	-81.993%
2026-06-18	8.8600	9.4500	8.4000	9.1500	+8.028%	103	6,701	-83.607%
2026-06-17	8.9800	9.8500	8.4700	8.4700	-12.500%	690	6,701	-82.290%
2026-06-16	9.7000	10.1000	9.1500	9.6800	-1.626%	110	6,701	-84.504%
2026-06-15	10.1000	10.5000	9.5000	9.8400	-3.812%	60	6,716	-84.756%
2026-06-12	9.8000	10.7500	9.5000	10.2300	+11.803%	57	6,743	-85.337%
2026-06-11	7.8500	9.1500	7.7000	9.1500	+22.000%	87	6,714	-83.607%
2026-06-10	8.4800	8.5000	7.4500	7.5000	-5.063%	105	6,717	-80.000%
2026-06-09	10.3800	10.5000	7.2500	7.9000	-20.443%	428	6,700	-81.013%
2026-06-08	8.2500	10.1300	8.2500	9.9300	+21.098%	120	6,986	-84.894%
2026-06-05	10.6500	10.6500	7.4900	8.2000	-30.213%	462	6,998	-81.707%
2026-06-04	11.8000	11.9000	10.7000	11.7500	-13.793%	511	7,249	-87.234%
2026-06-03	15.1200	15.5500	13.0500	13.6300	-1.588%	129	6,867	-88.995%
2026-06-02	14.6000	15.8000	13.8500	13.8500	+1.465%	96	6,961	-89.170%
2026-06-01	11.3000	13.6600	11.3000	13.6500	+18.696%	42	6,947	-89.011%
2026-05-29	12.3500	12.5500	11.3500	11.5000	-9.091%	124	6,930	-86.957%
2026-05-28	13.4000	14.4500	12.5500	12.6500	-16.003%	22	6,913	-88.142%
2026-05-27	10.6300	15.3000	10.4000	15.0600	+50.600%	448	6,912	-90.040%
2026-05-26	9.8500	10.7000	9.4400	10.0000	+16.279%	230	7,052	-85.000%
2026-05-22	9.2000	9.2000	8.3000	8.6000	-6.011%	106	7,109	-82.558%
2026-05-21	8.7000	9.1500	7.9500	9.1500	+28.873%	104	7,131	-83.607%
2026-05-20	6.0000	7.4100	6.0000	7.1000	+26.110%	137	7,131	-78.873%
2026-05-19	6.0000	6.0000	5.1000	5.6300	-13.385%	31	7,197	-73.357%
2026-05-18	7.2500	7.2500	5.8000	6.5000	-14.474%	149	7,197	-76.923%
2026-05-15	8.8400	8.8500	7.4500	7.6000	-19.831%	190	7,197	-80.263%
2026-05-14	7.8000	10.1000	7.8000	9.4800	+15.610%	145	7,073	-84.177%
2026-05-13	8.6500	8.9500	7.6000	8.2000	-4.651%	39	7,134	-81.707%
2026-05-12	8.6700	9.0600	7.4000	8.6000	+1.775%	156	7,134	-82.558%
2026-05-11	9.0500	10.9500	7.0000	8.4500	-19.600%	2,874	7,134	-82.249%
2026-05-08	11.8000	11.8000	9.0000	10.5100	+17.430%	3,840	6,143	-85.728%
2026-05-07	9.2500	11.5000	8.7000	8.9500	-9.413%	380	3,440	-83.240%
2026-05-06	8.1300	9.8800	7.6100	9.8800	+42.158%	130	3,201	-84.818%
2026-05-05	5.4300	7.3500	5.4300	6.9500	+31.132%	148	3,217	-78.417%
2026-05-04	4.9300	5.5000	4.9300	5.3000	+23.256%	23	3,293	-71.698%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+4.878%	2	3,294	-65.116%
2026-04-30	3.8900	4.1000	3.7800	4.1000	+13.889%	36	3,294	-63.415%
2026-04-29	3.7000	3.7000	3.5000	3.6000	-11.111%	6	3,286	-58.333%
2026-04-28	4.5900	4.6000	3.8000	4.0500	-25.000%	267	3,286	-62.963%
2026-04-27	5.5800	5.6000	4.9500	5.4000	-8.475%	105	3,210	-72.222%
2026-04-24	6.8900	6.9100	5.8000	5.9000	-1.667%	66	3,143	-74.576%
2026-04-23	5.1200	6.8000	4.9500	6.0000	+20.000%	190	3,125	-75.000%
2026-04-22	4.3800	5.0000	4.3800	5.0000	+28.205%	20	3,207	-70.000%
2026-04-21	4.5500	4.5500	3.9000	3.9000	-17.021%	62	3,146	-61.538%
2026-04-20	5.1400	5.1400	4.7000	4.7000	-5.242%	18	3,146	-68.085%
2026-04-17	4.9000	4.9600	4.9000	4.9600	+7.826%	2	3,142	-69.758%
2026-04-14	4.0100	4.8500	3.8500	4.6000	+38.554%	15	3,141	-67.391%
2026-04-13	3.0500	3.3200	2.9400	3.3200	+14.483%	223	3,139	-54.819%
2026-04-10	2.8500	3.0500	2.7600	2.9000	+16.000%	268	2,974	-48.276%
2026-04-09	2.4000	2.5000	2.3100	2.5000	0.000%	413	2,906	-40.000%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+16.822%	20	2,842	-40.000%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-2.283%	1	2,842	-29.907%
2026-04-02	2.2800	2.2800	2.1900	2.1900	+3.791%	33	2,830	-31.507%
2026-03-31	2.0000	2.1200	1.9300	2.1100	+17.222%	37	2,830	-28.910%
2026-03-30	2.0900	2.0900	1.8000	1.8000	-28.854%	199	2,866	-16.667%
2026-03-27	2.9100	2.9100	2.5300	2.5300	-18.387%	9	3,062	-40.711%
2026-03-26	3.3000	3.3000	3.1000	3.1000	-16.216%	2	3,054	-51.613%
2026-03-19	3.6900	3.8100	3.6900	3.7000	-23.395%	4	3,055	-59.459%
2026-03-16	4.8300	4.8300	4.8300	4.8300	+3.426%	1	3,054	-68.944%
2026-03-13	4.6700	4.6700	4.6700	4.6700	+3.778%	1	3,055	-67.880%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+22.616%	10	3,055	-66.667%
2026-03-09	4.8000	4.8000	3.6700	3.6700	-6.853%	7	3,055	-59.128%
2026-03-06	4.3000	4.3000	3.9400	3.9400	-12.444%	6	3,059	-61.929%
2026-03-05	4.7000	4.8200	4.3000	4.5000	-18.182%	12	3,054	-66.667%
2026-03-04	4.8500	5.5000	4.8500	5.5000	+30.952%	12	3,057	-72.727%
2026-03-03	4.3000	4.4000	4.2000	4.2000	-13.580%	3	3,052	-64.286%
2026-02-27	5.2000	5.2000	4.6000	4.8600	-26.364%	69	3,053	-69.136%
2026-02-24	6.0000	6.6000	6.0000	6.6000	+26.923%	20	3,047	-77.273%
2026-02-23	4.6000	5.2000	4.6000	5.2000	-10.345%	3	3,038	-71.154%
2026-02-18	6.1200	6.2000	5.8000	5.8000	+2.293%	5	3,036	-74.138%
2026-02-17	5.6700	5.6700	5.6700	5.6700	-6.436%	3	3,037	-73.545%
2026-02-13	5.9000	6.0600	5.9000	6.0600	+10.383%	4	3,039	-75.248%
2026-02-12	5.5300	5.5300	5.4900	5.4900	-0.182%	3	3,039	-72.678%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-25.876%	1	3,038	-72.727%
2026-02-09	5.8300	7.4500	5.8300	7.4200	+19.485%	109	3,037	-79.784%
2026-02-06	5.2500	6.2100	4.5000	6.2100	+11.091%	30	3,053	-75.845%
2026-02-05	6.8500	7.5000	5.4000	5.5900	-24.255%	1,208	3,039	-73.166%
2026-02-04	8.9000	8.9000	7.3500	7.3800	-29.038%	79	3,089	-79.675%
2026-02-03	10.9000	10.9000	9.9500	10.4000	-5.455%	5	3,131	-85.577%
2026-02-02	11.3500	11.3500	11.0000	11.0000	-2.396%	7	3,131	-86.364%
2026-01-30	11.5000	11.5000	11.2000	11.2700	-15.581%	7	3,132	-86.690%
2026-01-29	12.4900	13.3500	12.4900	13.3500	-3.261%	12	3,130	-88.764%
2026-01-28	13.0000	14.1500	13.0000	13.8000	+4.387%	24	3,130	-89.130%
2026-01-27	12.0600	13.2200	12.0600	13.2200	+31.673%	2	3,132	-88.654%
2026-01-26	11.5000	11.5000	10.0400	10.0400	-18.041%	5	3,131	-85.060%
2026-01-23	9.5000	12.3400	9.5000	12.2500	+25.770%	8	3,135	-87.755%
2026-01-22	10.9700	10.9700	9.7400	9.7400	-6.256%	8	3,136	-84.600%
2026-01-21	12.1000	12.1000	8.5500	10.3900	-1.889%	10	3,134	-85.563%
2026-01-20	10.4100	11.6800	10.3500	10.5900	-12.624%	12	3,133	-85.836%
2026-01-16	11.0000	12.4000	11.0000	12.1200	+21.200%	26	3,136	-87.624%
2026-01-15	10.0000	10.0000	10.0000	10.0000	+0.402%	5	3,136	-85.000%
2026-01-14	9.9600	9.9600	9.9600	9.9600	+7.097%	2	3,131	-84.940%
2026-01-13	8.9900	9.6000	8.7500	9.3000	+1.087%	202	3,129	-83.871%
2026-01-12	8.1300	9.2500	8.1300	9.2000	+23.989%	8	2,927	-83.696%
2026-01-09	7.2600	8.5000	6.5500	7.4200	-1.067%	112	2,921	-79.784%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+11.940%	1	3,018	-80.000%
2026-01-07	6.7600	6.7600	6.7000	6.7000	-10.667%	5	3,017	-77.612%
2026-01-05	5.8800	7.5000	5.8800	7.5000	+37.615%	7	3,017	-80.000%
2026-01-02	5.4900	5.4900	5.4000	5.4500	+32.282%	5	3,019	-72.477%
2025-12-31	4.5000	4.5000	4.1000	4.1200	-9.649%	462	3,336	-63.592%
2025-12-30	5.3500	5.3500	4.3900	4.5600	-11.799%	64	3,336	-67.105%
2025-12-29	5.8000	6.0000	5.1700	5.1700	-13.109%	762	3,350	-70.986%
2025-12-23	6.3500	6.4000	5.9500	5.9500	-4.647%	3	3,657	-74.790%
2025-12-22	6.8400	6.8400	6.2400	6.2400	+20.000%	12	3,657	-75.962%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+11.828%	13	3,666	-71.154%
2025-12-18	4.6500	4.6500	4.6500	4.6500	+5.682%	355	3,658	-67.742%
2025-12-16	4.6600	4.7700	4.4000	4.4000	-12.000%	5	3,658	-65.909%
2025-12-15	5.4000	5.8000	5.0000	5.0000	-27.326%	217	3,656	-70.000%
2025-12-12	6.9000	7.6600	6.5000	6.8800	-7.027%	264	3,507	-78.198%
2025-12-11	7.2500	7.7000	6.8000	7.4000	-9.756%	96	3,514	-79.730%
2025-12-10	8.4900	8.4900	8.2000	8.2000	-7.345%	6	3,521	-81.707%
2025-12-09	8.5500	9.5500	8.5500	8.8500	+10.625%	53	3,525	-83.051%
2025-12-08	9.0000	9.1000	8.0000	8.0000	-4.762%	6	3,530	-81.250%
2025-12-05	9.0000	9.0000	8.4000	8.4000	-6.667%	6	3,531	-82.143%
2025-12-04	8.1000	9.0000	8.1000	9.0000	+5.882%	35	3,533	-83.333%
2025-12-03	9.0000	9.5000	8.3000	8.5000	-15.842%	672	3,566	-82.353%
2025-12-02	10.7500	11.3000	10.1000	10.1000	-17.009%	23	3,103	-85.149%
2025-12-01	12.1700	12.1700	12.1700	12.1700	-2.092%	2	3,106	-87.675%
2025-11-28	12.4300	12.4300	12.4300	12.4300	-3.268%	1	3,105	-87.932%
2025-11-26	12.7700	13.3500	12.0000	12.8500	+4.898%	8	3,103	-88.327%
2025-11-25	12.8000	12.8000	11.5400	12.2500	-3.239%	6	3,103	-87.755%
2025-11-24	10.0000	12.7500	10.0000	12.6600	+26.600%	66	3,105	-88.152%
2025-11-21	9.9500	10.5500	9.4500	10.0000	-16.667%	196	3,153	-85.000%
2025-11-20	13.7500	15.5000	12.0000	12.0000	-0.415%	325	3,155	-87.500%
2025-11-19	12.5000	12.5000	11.9500	12.0500	-13.620%	12	3,451	-87.552%
2025-11-18	14.0000	14.0000	13.3100	13.9500	+12.955%	10	3,455	-89.247%
2025-11-17	13.5000	14.2500	12.1800	12.3500	-8.519%	520	3,455	-87.854%
2025-11-14	12.4800	14.6000	12.4800	13.5000	-3.571%	36	3,779	-88.889%
2025-11-13	15.1800	15.4700	14.0000	14.0000	-20.680%	22	3,776	-89.286%
2025-11-12	18.6300	18.6300	16.1800	17.6500	-2.755%	212	3,776	-91.501%
2025-11-11	19.9000	19.9000	17.8500	18.1500	-10.811%	118	3,612	-91.736%
2025-11-10	26.6500	26.6500	20.1900	20.3500	-9.556%	128	3,611	-92.629%
2025-11-07	25.6000	25.6000	19.5000	22.5000	-9.274%	451	3,546	-93.333%
2025-11-06	29.2900	29.4700	24.5000	24.8000	-18.152%	490	3,484	-93.952%
2025-11-05	28.0000	30.3000	28.0000	30.3000	+20.958%	32	3,177	-95.050%
2025-11-04	22.1500	28.0000	22.1500	25.0500	+0.200%	1,154	3,175	-94.012%
2025-11-03	29.6500	29.8200	23.7500	25.0000	+16.279%	322	1,960	-94.000%
2025-10-31	23.0000	23.0000	20.9700	21.5000	+2.381%	60	1,960	-93.023%
2025-10-30	20.5000	21.5500	20.0000	21.0000	+1.351%	68	1,914	-92.857%
2025-10-29	22.2500	22.6500	20.7200	20.7200	-9.322%	117	1,870	-92.761%
2025-10-28	24.2300	25.4500	22.8100	22.8500	-6.811%	273	1,808	-93.435%
2025-10-27	24.3200	25.2500	23.2500	24.5200	+6.147%	684	1,442	-93.883%
2025-10-24	22.0000	23.2500	21.1000	23.1000	+14.074%	659	1,442	-93.506%
2025-10-23	17.0000	20.2500	17.0000	20.2500	+17.391%	46	1,640	-92.593%
2025-10-22	20.3500	20.3500	15.0000	17.2500	-0.462%	86	1,623	-91.304%
2025-10-21	19.6500	20.0500	16.9900	17.3300	-16.240%	293	1,556	-91.344%
2025-10-20	23.6800	23.8800	20.3400	20.6900	-3.767%	454	1,708	-92.750%
2025-10-17	21.9500	22.5000	20.5200	21.5000	-6.522%	219	1,652	-93.023%
2025-10-16	24.8100	26.1300	22.5000	23.0000	-9.091%	1,079	1,467	-93.478%
2025-10-15	28.7500	32.5000	25.3000	25.3000	-12.031%	165	479	-94.071%
2025-10-14	21.3000	29.5000	21.3000	28.7600	+21.607%	318	331	-94.784%
2025-10-13	23.0000	25.5200	23.0000	23.6500	0.000%	107	77	-93.658%

.dark-mode .sq1R0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sq1R0s{ 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