Dark

IREN20270115C110
IREN Jan 15 2027 110.00 Call (IREN270115C00110000)
option OPRA

EOD

Jul 1, 2026

3.50-11.839%(-0.47)1,070

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.3500	3.7000	3.0000	3.5000	-11.839%	1,070	76,096	0.000%
2026-06-30	4.0000	4.0500	3.6300	3.9700	-7.674%	662	76,399	-11.839%
2026-06-29	4.6000	4.9000	3.1000	4.3000	-1.826%	592	76,439	-18.605%
2026-06-26	4.1000	4.4000	3.6500	4.3800	+3.059%	600	76,505	-20.091%
2026-06-25	5.5700	5.6000	4.1000	4.2500	-17.476%	1,797	76,530	-17.647%
2026-06-24	6.1000	6.1000	4.8000	5.1500	-18.513%	445	77,463	-32.039%
2026-06-23	6.5000	7.5500	6.2000	6.3200	-13.896%	296	77,482	-44.620%
2026-06-22	8.6000	8.9000	7.2500	7.3400	-14.651%	496	77,478	-52.316%
2026-06-18	8.7500	9.0000	7.8600	8.6000	+10.256%	402	77,554	-59.302%
2026-06-17	8.6000	8.9500	7.8000	7.8000	-8.772%	679	77,554	-55.128%
2026-06-16	9.0000	9.5200	8.5000	8.5500	-6.044%	498	77,554	-59.064%
2026-06-15	10.0000	10.5000	9.0000	9.1000	-4.211%	944	77,635	-61.538%
2026-06-12	8.5500	10.3000	8.5500	9.5000	+12.426%	535	76,939	-63.158%
2026-06-11	6.5000	8.7000	6.5000	8.4500	+24.265%	495	77,087	-58.580%
2026-06-10	8.1000	8.2000	6.6500	6.8000	-8.108%	539	77,094	-48.529%
2026-06-09	9.3000	10.2000	6.6000	7.4000	-22.105%	810	76,996	-52.703%
2026-06-08	8.2600	9.6000	8.2600	9.5000	+20.253%	593	76,854	-63.158%
2026-06-05	10.0000	10.0000	6.8500	7.9000	-27.854%	4,439	76,941	-55.696%
2026-06-04	11.3500	12.3000	10.1000	10.9500	-13.780%	1,233	76,940	-68.037%
2026-06-03	14.1000	15.0500	12.3000	12.7000	-2.308%	4,219	77,178	-72.441%
2026-06-02	12.3000	14.8000	12.3000	13.0000	+5.263%	458	77,233	-73.077%
2026-06-01	11.1000	13.4000	10.5000	12.3500	+7.205%	1,060	77,191	-71.660%
2026-05-29	12.1200	12.1200	10.4000	11.5200	-3.598%	996	77,215	-69.618%
2026-05-28	13.2500	14.2000	11.7500	11.9500	-16.434%	694	76,971	-70.711%
2026-05-27	10.2500	14.5000	9.7000	14.3000	+57.143%	3,250	76,792	-75.524%
2026-05-26	9.0000	9.8000	8.7500	9.1000	+13.184%	1,693	77,757	-61.538%
2026-05-22	8.6200	8.7500	7.6000	8.0400	-5.412%	614	78,009	-56.468%
2026-05-21	6.9700	8.6000	6.8400	8.5000	+25.926%	1,299	78,055	-58.824%
2026-05-20	5.3000	7.0000	5.3000	6.7500	+31.068%	788	78,055	-48.148%
2026-05-19	5.8000	5.8000	4.7000	5.1500	-15.574%	1,292	78,366	-32.039%
2026-05-18	6.8500	7.1000	5.4000	6.1000	-12.230%	2,563	78,366	-42.623%
2026-05-15	8.3500	8.6000	6.9000	6.9500	-22.346%	2,495	78,366	-49.640%
2026-05-14	7.3500	9.5400	7.3500	8.9500	+18.543%	938	76,003	-60.894%
2026-05-13	8.2700	8.4000	7.2000	7.5500	-6.211%	1,580	75,473	-53.642%
2026-05-12	8.1600	8.4500	6.8800	8.0500	+1.131%	11,709	75,473	-56.522%
2026-05-11	7.7500	10.1500	6.4000	7.9600	-21.188%	11,331	75,473	-56.030%
2026-05-08	10.7500	11.7200	8.5000	10.1000	+18.963%	20,343	57,481	-65.347%
2026-05-07	8.6000	10.6000	8.0000	8.4900	-7.213%	7,428	47,647	-58.775%
2026-05-06	7.0000	9.3000	6.9000	9.1500	+44.094%	28,474	41,451	-61.749%
2026-05-05	4.8000	6.8000	4.8000	6.3500	+33.684%	996	21,789	-44.882%
2026-05-04	4.6000	5.2500	4.6000	4.7500	+21.795%	1,039	22,001	-26.316%
2026-05-01	4.1500	4.4000	3.8900	3.9000	-2.500%	171	21,898	-10.256%
2026-04-30	3.7500	4.0000	3.4000	4.0000	+15.942%	148	21,898	-12.500%
2026-04-29	3.6000	3.6000	3.1100	3.4500	-6.757%	558	21,847	+1.449%
2026-04-28	4.2000	4.5000	3.4500	3.7000	-26.733%	724	21,684	-5.405%
2026-04-27	5.2000	5.4500	4.4500	5.0500	-6.481%	656	21,913	-30.693%
2026-04-24	6.5000	6.6500	5.2500	5.4000	-4.930%	983	21,527	-35.185%
2026-04-23	4.1900	6.4500	4.1900	5.6800	+22.151%	803	21,732	-38.380%
2026-04-22	4.0800	4.6500	4.0800	4.6500	+29.526%	2,810	20,358	-24.731%
2026-04-21	4.3500	4.3500	3.5900	3.5900	-18.594%	344	19,156	-2.507%
2026-04-20	4.6400	4.6400	4.2400	4.4100	+0.227%	452	19,172	-20.635%
2026-04-17	4.8500	4.8500	4.0000	4.4000	+3.529%	38	19,207	-20.455%
2026-04-16	4.4200	4.5000	3.7000	4.2500	-5.556%	74	19,226	-17.647%
2026-04-15	4.3000	4.5000	4.0500	4.5000	+7.143%	80	19,285	-22.222%
2026-04-14	3.6400	4.3500	3.5500	4.2000	+28.049%	1,307	19,333	-16.667%
2026-04-13	2.6000	3.2800	2.6000	3.2800	+27.132%	2,176	18,602	+6.707%
2026-04-10	2.3600	2.8000	2.3300	2.5800	+9.787%	1,007	17,935	+35.659%
2026-04-09	2.1400	2.3500	2.0000	2.3500	+9.302%	75	18,004	+48.936%
2026-04-08	2.0000	2.2200	1.9600	2.1500	+13.158%	233	18,041	+62.791%
2026-04-07	1.8000	1.9000	1.8000	1.9000	-3.553%	129	18,044	+84.211%
2026-04-06	2.1000	2.2000	1.9000	1.9700	-0.505%	72	18,044	+77.665%
2026-04-02	2.1000	2.1000	1.9000	1.9800	+1.020%	480	18,014	+76.768%
2026-04-01	2.1600	2.3300	1.9000	1.9600	-6.667%	326	18,014	+78.571%
2026-03-31	1.8100	2.1900	1.7400	2.1000	+24.260%	522	17,968	+66.667%
2026-03-30	2.1900	2.1900	1.6000	1.6900	-23.182%	335	17,571	+107.101%
2026-03-27	2.8000	2.8000	2.0900	2.2000	-20.000%	849	17,486	+59.091%
2026-03-26	3.2000	3.2000	2.7000	2.7500	-19.118%	317	17,339	+27.273%
2026-03-25	3.5000	3.5500	3.3500	3.4000	+1.493%	67	17,169	+2.941%
2026-03-24	3.6900	3.6900	3.2000	3.3500	-6.944%	103	17,168	+4.478%
2026-03-23	4.1500	4.1500	3.4500	3.6000	+7.143%	719	17,175	-2.778%
2026-03-20	3.5800	3.9500	3.2200	3.3600	+1.818%	3,403	17,390	+4.167%
2026-03-19	3.2000	3.5000	3.2000	3.3000	-13.158%	129	16,998	+6.061%
2026-03-18	3.9000	4.0000	3.8000	3.8000	-3.061%	78	17,002	-7.895%
2026-03-17	4.2000	4.2000	3.9200	3.9200	-13.082%	331	17,000	-10.714%
2026-03-16	4.4000	4.6000	4.2000	4.5100	+12.469%	392	17,005	-22.395%
2026-03-13	4.4700	4.7000	3.8500	4.0100	+2.296%	633	16,961	-12.718%
2026-03-12	4.1300	4.1300	3.6000	3.9200	-3.922%	1,241	17,032	-10.714%
2026-03-11	3.8300	4.4500	3.8200	4.0800	+14.930%	508	16,100	-14.216%
2026-03-10	3.7000	3.9500	3.4700	3.5500	-4.826%	407	16,025	-1.408%
2026-03-09	3.4800	3.7300	3.0000	3.7300	+1.635%	96	15,803	-6.166%
2026-03-06	3.7000	4.2000	3.6000	3.6700	-14.849%	106	15,731	-4.632%
2026-03-05	4.4700	5.0000	3.9500	4.3100	-14.314%	621	15,751	-18.794%
2026-03-04	4.9000	5.1000	4.7500	5.0300	+24.198%	80	15,989	-30.417%
2026-03-03	4.3800	4.3800	3.9500	4.0500	-9.800%	175	15,954	-13.580%
2026-03-02	4.2400	4.9000	4.1000	4.4900	-3.024%	225	15,912	-22.049%
2026-02-27	5.0000	5.1400	4.3000	4.6300	-16.577%	1,873	15,785	-24.406%
2026-02-26	5.3900	5.6500	5.0300	5.5500	+0.726%	236	15,327	-36.937%
2026-02-25	6.5000	6.5000	5.0000	5.5100	-8.926%	682	15,210	-36.479%
2026-02-24	5.0800	6.0500	5.0800	6.0500	+20.758%	192	15,210	-42.149%
2026-02-23	4.3200	5.0800	4.3200	5.0100	+11.830%	663	15,117	-30.140%
2026-02-20	5.6000	5.6500	4.4000	4.4800	-18.987%	402	15,067	-21.875%
2026-02-19	5.3000	5.5300	4.8200	5.5300	-1.250%	100	15,065	-36.709%
2026-02-18	5.0000	5.8300	4.9500	5.6000	+12.224%	216	14,983	-37.500%
2026-02-17	5.7500	5.7500	4.7000	4.9900	-11.681%	321	14,904	-29.860%
2026-02-13	4.9000	5.8500	4.8000	5.6500	+13.000%	98	14,872	-38.053%
2026-02-12	5.7500	5.7900	4.7500	5.0000	-12.281%	270	14,872	-30.000%
2026-02-11	5.9100	5.9500	5.0000	5.7000	-6.250%	469	14,821	-38.596%
2026-02-10	7.0900	7.0900	5.9800	6.0800	-10.588%	270	14,752	-42.434%
2026-02-09	5.4400	7.1000	5.4400	6.8000	+20.354%	290	14,819	-48.529%
2026-02-06	5.0000	6.1800	4.2500	5.6500	+9.709%	1,412	14,731	-38.053%
2026-02-05	6.5400	6.8500	5.0000	5.1500	-26.638%	12,025	14,707	-32.039%
2026-02-04	10.2000	10.2000	6.7500	7.0200	-32.174%	1,689	16,105	-50.142%
2026-02-03	10.0000	10.6500	9.0000	10.3500	+3.500%	125	15,760	-66.184%
2026-02-02	8.6000	10.9500	8.5000	10.0000	-1.961%	2,587	15,752	-65.000%
2026-01-30	11.6000	11.9000	9.7200	10.2000	-20.000%	365	16,534	-65.686%
2026-01-29	14.0500	14.0500	11.1900	12.7500	-5.765%	183	16,603	-72.549%
2026-01-28	13.0700	14.0000	12.5000	13.5300	+7.381%	402	16,493	-74.132%
2026-01-27	9.8500	12.6000	9.3500	12.6000	+32.214%	1,396	16,517	-72.222%
2026-01-26	10.7600	11.2000	9.5000	9.5300	-13.989%	62	16,381	-63.274%
2026-01-23	9.0000	12.2500	8.7000	11.0800	+20.435%	312	16,364	-68.412%
2026-01-22	10.3000	10.3600	9.1000	9.2000	-4.564%	144	16,322	-61.957%
2026-01-21	10.3000	10.7200	7.8500	9.6400	-3.600%	1,708	16,316	-63.693%
2026-01-20	11.4500	11.4500	9.5000	10.0000	-13.043%	634	16,631	-65.000%
2026-01-16	9.1100	12.0700	9.0400	11.5000	+27.778%	1,008	16,592	-69.565%
2026-01-15	9.1300	9.6000	8.5000	9.0000	-1.639%	192	16,592	-61.111%
2026-01-14	9.2000	9.5000	8.1500	9.1500	-0.543%	155	16,618	-61.749%
2026-01-13	8.4900	9.2500	8.3500	9.2000	+5.747%	229	16,575	-61.957%
2026-01-12	6.7000	8.8700	6.7000	8.7000	+26.087%	1,485	16,631	-59.770%
2026-01-09	6.4300	7.8000	6.4300	6.9000	+6.977%	1,064	16,195	-49.275%
2026-01-08	5.3000	7.1000	5.3000	6.4500	+10.256%	556	16,193	-45.736%
2026-01-07	6.3000	6.5900	5.8000	5.8500	-7.729%	718	16,320	-40.171%
2026-01-06	7.4000	7.4000	5.3500	6.3400	-10.704%	3,352	15,950	-44.795%
2026-01-05	5.6500	7.1000	5.3000	7.1000	+36.538%	7,615	15,647	-50.704%
2026-01-02	4.5500	5.2000	4.5500	5.2000	+30.326%	114	9,084	-32.692%
2025-12-31	4.0000	4.0200	3.8000	3.9900	-2.920%	471	8,997	-12.281%
2025-12-30	4.7500	4.9000	4.0500	4.1100	-15.432%	184	8,997	-14.842%
2025-12-29	5.6500	5.6700	4.8000	4.8600	-6.538%	43	8,927	-27.984%
2025-12-26	5.3600	5.5100	4.7500	5.2000	-5.626%	1,407	8,931	-32.692%
2025-12-24	5.2800	5.7000	5.2800	5.5100	-0.181%	68	10,004	-36.479%
2025-12-23	5.7000	6.0000	5.5200	5.5200	-3.833%	205	10,004	-36.594%
2025-12-22	5.5000	6.8000	5.5000	5.7400	+12.992%	188	9,943	-39.024%
2025-12-19	4.7100	5.1100	4.4000	5.0800	+13.647%	717	9,856	-31.102%
2025-12-18	4.5000	4.5500	4.2500	4.4700	+13.165%	833	9,518	-21.700%
2025-12-17	4.6000	4.7500	3.9500	3.9500	-13.187%	52	9,661	-11.392%
2025-12-16	4.9000	5.1000	3.9200	4.5500	-1.087%	2,093	9,639	-23.077%
2025-12-15	6.6000	6.6000	4.5000	4.6000	-28.571%	2,299	10,027	-23.913%
2025-12-12	7.2400	7.2400	6.0000	6.4400	-13.557%	1,706	9,101	-45.652%
2025-12-11	7.0000	7.4500	6.2500	7.4500	-3.247%	4,150	8,985	-53.020%
2025-12-10	7.9100	8.1800	7.5000	7.7000	-9.412%	740	7,075	-54.545%
2025-12-09	8.3000	9.0500	8.1300	8.5000	+3.659%	2,095	6,837	-58.824%
2025-12-08	7.5000	8.3000	7.4300	8.2000	+2.500%	1,121	6,262	-57.317%
2025-12-05	8.5000	8.5000	7.9400	8.0000	-11.111%	30	6,411	-56.250%
2025-12-04	7.9000	9.0000	7.5700	9.0000	+13.636%	1,937	6,399	-61.111%
2025-12-03	8.4400	9.1000	7.8000	7.9200	-5.714%	2,334	5,381	-55.808%
2025-12-02	10.4000	10.8200	8.4000	8.4000	-27.835%	1,897	4,108	-58.333%
2025-12-01	10.9300	11.7000	10.4200	11.6400	-0.086%	89	4,391	-69.931%
2025-11-28	13.2500	13.2500	11.6500	11.6500	-5.285%	97	4,374	-69.957%
2025-11-26	12.5500	12.5500	11.5000	12.3000	+6.034%	879	3,460	-71.545%
2025-11-25	11.0900	12.0000	10.8500	11.6000	-2.929%	208	3,460	-69.828%
2025-11-24	10.9000	12.5000	10.4000	11.9500	+21.939%	1,137	3,401	-70.711%
2025-11-21	10.1300	10.2700	8.7000	9.8000	-7.109%	1,254	2,729	-64.286%
2025-11-20	13.0000	15.4000	10.5000	10.5500	-7.860%	1,969	3,149	-66.825%
2025-11-19	14.0300	14.3000	11.3500	11.4500	-11.923%	704	3,961	-69.432%
2025-11-18	11.8800	13.5500	11.8800	13.0000	+5.691%	785	4,261	-73.077%
2025-11-17	11.9000	13.4500	11.7600	12.3000	-0.243%	412	4,654	-71.545%
2025-11-14	11.5000	14.0000	11.5000	12.3300	-7.985%	1,750	4,616	-71.614%
2025-11-13	15.4000	15.4000	13.2500	13.4000	-21.176%	3,675	3,981	-73.881%
2025-11-12	17.8000	17.9200	15.5000	17.0000	-5.817%	1,369	2,245	-79.412%
2025-11-11	19.3500	19.3500	16.4500	18.0500	-8.422%	187	1,376	-80.609%
2025-11-10	23.3500	24.7000	19.5000	19.7100	-8.326%	560	1,289	-82.243%
2025-11-07	21.0500	22.7000	19.0000	21.5000	-10.417%	521	928	-83.721%
2025-11-06	28.6000	28.6100	24.0000	24.0000	-18.644%	386	525	-85.417%
2025-11-05	25.5200	29.5000	25.5200	29.5000	+22.103%	235	289	-88.136%
2025-11-04	25.3300	27.3000	24.1600	24.1600	0.000%	90	0	-85.513%

.dark-mode .PcWxZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PcWxZH{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C110IREN Jan 15 2027 110.00 Call (IREN270115C00110000)option OPRA

IREN20270115C110
IREN Jan 15 2027 110.00 Call (IREN270115C00110000)
option OPRA