Dark

IREN20270115C3
IREN Jan 15 2027 3.00 Call (IREN270115C00003000)
option OPRA

EOD

Jun 26, 2026

42.54-6.196%(-2.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	42.5400	42.5400	42.5400	42.5400	-6.196%	1	368	0.000%
2026-06-25	45.2800	45.3500	45.2800	45.3500	-21.810%	2	369	-6.196%
2026-06-22	58.0000	58.0000	58.0000	58.0000	+0.346%	1	369	-26.655%
2026-06-12	57.8000	57.8000	57.8000	57.8000	+3.510%	1	370	-26.401%
2026-06-09	55.8400	55.8400	55.8400	55.8400	-11.715%	2	369	-23.818%
2026-06-03	63.2500	63.2500	63.2500	63.2500	+4.407%	5	369	-32.743%
2026-05-29	60.5800	60.5800	60.5800	60.5800	-4.703%	1	370	-29.779%
2026-05-27	63.5700	63.5700	63.5700	63.5700	+13.054%	1	390	-33.082%
2026-05-26	57.0100	58.5500	56.2300	56.2300	+4.594%	7	417	-24.346%
2026-05-22	55.1100	55.1100	53.7600	53.7600	+1.992%	10	418	-20.871%
2026-05-21	52.6700	53.3000	52.1900	52.7100	+6.035%	4	412	-19.294%
2026-05-20	46.2000	49.7100	46.1800	49.7100	+10.051%	6	412	-14.424%
2026-05-19	45.4000	46.0200	43.5700	45.1700	-1.890%	26	401	-5.822%
2026-05-18	46.7000	47.1000	45.9800	46.0400	-10.078%	17	401	-7.602%
2026-05-15	51.2000	51.2000	51.2000	51.2000	-2.717%	1	401	-16.914%
2026-05-13	51.5600	52.6300	51.3100	52.6300	-10.096%	9	398	-19.172%
2026-05-07	58.5400	58.5400	58.5400	58.5400	+2.200%	1	396	-27.332%
2026-05-06	54.0000	57.2800	54.0000	57.2800	+11.072%	3	402	-25.733%
2026-05-05	46.9900	51.5800	46.9400	51.5700	+9.723%	5	402	-17.510%
2026-05-04	47.0000	47.0000	47.0000	47.0000	+8.620%	1	400	-9.489%
2026-05-01	43.8600	43.8600	43.2700	43.2700	+4.265%	8	421	-1.687%
2026-04-30	41.5800	41.5800	41.5000	41.5000	+5.117%	2	421	+2.506%
2026-04-29	40.8300	40.8300	39.4800	39.4800	-4.012%	19	421	+7.751%
2026-04-28	42.8800	42.8800	41.1300	41.1300	-10.723%	16	414	+3.428%
2026-04-23	46.0700	46.0700	46.0700	46.0700	+2.629%	1	411	-7.662%
2026-04-22	44.8900	44.8900	44.8900	44.8900	+5.450%	1	411	-5.235%
2026-04-21	45.3300	45.3900	42.5300	42.5700	-6.542%	20	411	-0.070%
2026-04-20	45.5200	45.5500	45.5100	45.5500	+0.663%	6	404	-6.608%
2026-04-17	44.7000	45.4500	44.7000	45.2500	+5.626%	11	402	-5.989%
2026-04-16	42.8400	42.8400	42.8400	42.8400	-6.870%	1	406	-0.700%
2026-04-15	46.0000	46.0000	46.0000	46.0000	+21.053%	1	406	-7.522%
2026-04-13	38.0000	38.0000	38.0000	38.0000	+14.458%	1	407	+11.947%
2026-04-09	34.1300	34.1300	33.2000	33.2000	-3.066%	7	408	+28.133%
2026-04-08	34.2500	34.2500	34.2500	34.2500	+9.600%	6	412	+24.204%
2026-04-07	31.2500	31.2500	31.2500	31.2500	-3.251%	1	406	+36.128%
2026-04-01	32.3900	32.5400	32.3000	32.3000	+7.667%	4	407	+31.703%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-6.103%	4	405	+41.800%
2026-03-27	32.5000	32.5000	31.9500	31.9500	-18.432%	2	405	+33.146%
2026-03-25	39.1700	39.1700	39.1700	39.1700	-2.075%	1	406	+8.604%
2026-03-17	40.0000	40.0000	40.0000	40.0000	-3.614%	1	406	+6.350%
2026-03-16	41.7300	41.7300	41.5000	41.5000	+15.922%	5	407	+2.506%
2026-03-09	35.8000	35.8000	35.8000	35.8000	-12.683%	2	406	+18.827%
2026-03-04	41.0000	41.0000	41.0000	41.0000	-1.749%	2	407	+3.756%
2026-02-26	41.6800	41.7300	41.6800	41.7300	-2.340%	41	405	+1.941%
2026-02-25	43.4200	43.6000	42.7300	42.7300	-0.164%	250	605	-0.445%
2026-02-24	40.7100	42.8000	40.7100	42.8000	+10.938%	37	605	-0.607%
2026-02-20	40.0000	40.5300	38.5800	38.5800	-3.308%	11	639	+10.264%
2026-02-13	39.9000	39.9000	39.9000	39.9000	-5.000%	1	648	+6.617%
2026-02-09	42.0000	42.0000	42.0000	42.0000	+2.815%	9	648	+1.286%
2026-02-06	40.8500	40.8500	40.8500	40.8500	-2.085%	11	639	+4.137%
2026-02-04	41.7200	41.7200	41.7200	41.7200	-13.210%	1	639	+1.965%
2026-02-02	48.0700	48.0700	48.0700	48.0700	-5.745%	1	639	-11.504%
2026-01-30	50.3000	51.3100	50.3000	51.0000	-5.556%	12	639	-16.588%
2026-01-27	50.6500	54.0000	50.6500	54.0000	+0.540%	6	646	-21.222%
2026-01-21	53.7100	53.7100	53.7100	53.7100	-1.612%	3	646	-20.797%
2026-01-20	51.2900	54.5900	51.2900	54.5900	+9.180%	5	646	-22.074%
2026-01-14	50.0000	50.0000	50.0000	50.0000	+2.459%	1	670	-14.920%
2026-01-13	48.8000	48.8000	48.8000	48.8000	+3.830%	11	670	-12.828%
2026-01-12	46.0000	47.0000	46.0000	47.0000	+24.768%	4	670	-9.489%
2026-01-02	36.6000	37.6700	36.6000	37.6700	+3.205%	2	680	+12.928%
2025-12-30	36.5000	36.5000	36.5000	36.5000	-3.643%	11	681	+16.548%
2025-12-29	38.6100	38.6100	37.8800	37.8800	-2.371%	2	670	+12.302%
2025-12-22	38.8000	38.8000	38.8000	38.8000	+6.917%	50	668	+9.639%
2025-12-19	36.2900	36.2900	36.2900	36.2900	+9.143%	1	618	+17.222%
2025-12-18	35.5000	35.5000	33.2500	33.2500	+1.064%	4	618	+27.940%
2025-12-15	33.2700	33.9600	32.9000	32.9000	-17.750%	12	618	+29.301%
2025-12-12	40.0000	40.0000	40.0000	40.0000	0.000%	1	615	+6.350%
2025-12-11	39.5000	40.0000	39.0500	40.0000	-11.602%	5	616	+6.350%
2025-12-09	45.2500	45.2500	45.2500	45.2500	+6.446%	2	615	-5.989%
2025-12-08	43.0300	43.0300	42.5100	42.5100	+6.702%	2	621	+0.071%
2025-12-03	39.8400	39.8400	39.8400	39.8400	-3.254%	3	619	+6.777%
2025-12-02	41.1800	41.1800	41.1800	41.1800	-6.917%	2	622	+3.303%
2025-12-01	45.1500	45.1500	44.2400	44.2400	-0.113%	3	622	-3.843%
2025-11-26	44.2900	44.2900	44.2900	44.2900	-2.445%	1	621	-3.951%
2025-11-24	44.9300	45.6000	44.9300	45.4000	+15.994%	51	621	-6.300%
2025-11-21	37.8800	39.1400	37.8800	39.1400	-12.614%	2	621	+8.687%
2025-11-20	47.8500	50.2200	44.7900	44.7900	+2.144%	38	622	-5.023%
2025-11-19	44.4400	44.4400	43.5500	43.8500	-2.556%	77	613	-2.987%
2025-11-17	45.0000	45.0000	45.0000	45.0000	+2.740%	20	622	-5.467%
2025-11-14	45.0000	45.0000	43.8000	43.8000	-4.095%	4	642	-2.877%
2025-11-13	48.7500	48.7500	45.6700	45.6700	-11.919%	50	643	-6.854%
2025-11-12	54.0000	54.0000	51.2000	51.8500	-5.193%	4	651	-17.956%
2025-11-11	54.6900	54.6900	54.6900	54.6900	-8.084%	1	651	-22.216%
2025-11-10	59.5000	59.5000	59.5000	59.5000	-3.094%	10	651	-28.504%
2025-11-07	61.4000	61.4000	61.4000	61.4000	-11.284%	4	651	-30.717%
2025-11-06	69.2100	69.2100	69.2100	69.2100	-1.983%	4	647	-38.535%
2025-11-05	70.9000	70.9000	70.6100	70.6100	+6.823%	5	651	-39.754%
2025-11-03	69.5700	69.5700	66.1000	66.1000	+15.965%	6	652	-35.643%
2025-10-31	59.5000	59.5000	57.0000	57.0000	-7.767%	3	652	-25.368%
2025-10-28	61.8000	61.8000	61.8000	61.8000	+12.507%	2	652	-31.165%
2025-10-23	54.9300	54.9400	54.9300	54.9300	+11.194%	3	662	-22.556%
2025-10-22	49.4000	49.4000	49.4000	49.4000	-10.846%	10	659	-13.887%
2025-10-21	55.5000	55.5000	55.4100	55.4100	-1.581%	2	659	-23.227%
2025-10-20	56.3000	56.3000	56.3000	56.3000	-2.070%	1	658	-24.440%
2025-10-17	56.1600	57.4900	56.1000	57.4900	-6.414%	79	658	-26.005%
2025-10-16	61.1400	62.4500	61.1400	61.4300	-8.218%	84	650	-30.750%
2025-10-14	68.5000	68.5000	66.9300	66.9300	+3.367%	6	650	-36.441%
2025-10-13	64.7500	64.7500	64.7500	64.7500	+10.063%	5	654	-34.301%
2025-10-10	64.9700	64.9700	58.8300	58.8300	-2.048%	3	654	-27.690%
2025-10-09	60.5300	60.8600	60.0600	60.0600	+1.883%	3	654	-29.171%
2025-10-08	56.6300	58.9500	55.0000	58.9500	-1.750%	7	654	-27.837%
2025-10-07	54.8800	60.0000	54.1000	60.0000	+9.569%	87	693	-29.100%
2025-10-06	55.0000	55.0000	54.3800	54.7600	+12.884%	95	693	-22.316%
2025-10-03	46.0000	48.5400	44.3600	48.5100	+8.378%	22	713	-12.307%
2025-10-02	44.1000	44.7600	44.1000	44.7600	+0.449%	4	703	-4.960%
2025-10-01	45.2500	45.2500	44.5000	44.5600	+0.270%	83	700	-4.533%
2025-09-30	43.4400	45.0000	43.4300	44.4400	+0.226%	15	710	-4.275%
2025-09-29	42.5400	44.3400	40.6000	44.3400	+9.481%	26	716	-4.060%
2025-09-26	37.5500	40.5000	37.5500	40.5000	-12.903%	60	703	+5.037%
2025-09-24	46.5000	46.5000	46.5000	46.5000	+22.208%	1	680	-8.516%
2025-09-23	39.6100	39.6100	38.0500	38.0500	-1.730%	3	680	+11.800%
2025-09-22	38.0000	38.7200	38.0000	38.7200	+6.257%	2	678	+9.866%
2025-09-19	34.3500	36.4400	34.3500	36.4400	+7.176%	2	678	+16.740%
2025-09-18	34.8500	34.8500	34.0000	34.0000	+1.130%	2	677	+25.118%
2025-09-17	33.3000	33.6200	33.3000	33.6200	+3.224%	2	678	+26.532%
2025-09-15	31.9700	32.5700	31.9700	32.5700	+6.091%	4	677	+30.611%
2025-09-12	30.2500	30.7700	30.2500	30.7000	-0.033%	9	681	+38.567%
2025-09-11	30.7100	30.7100	30.7100	30.7100	+0.425%	1	678	+38.522%
2025-09-10	29.5000	30.5800	29.5000	30.5800	+11.200%	22	677	+39.111%
2025-09-09	25.0000	27.5000	25.0000	27.5000	+10.044%	8	666	+54.691%
2025-09-08	24.9900	24.9900	24.9900	24.9900	+5.532%	1	674	+70.228%
2025-09-05	23.6800	23.6800	23.6800	23.6800	-9.618%	2	674	+79.645%
2025-09-04	24.1000	26.2000	24.1000	26.2000	+0.769%	3	674	+62.366%
2025-09-02	26.0000	26.0000	26.0000	26.0000	+20.370%	5	675	+63.615%
2025-08-28	20.4600	21.6000	20.4600	21.6000	+6.404%	3	670	+96.944%
2025-08-26	20.3000	20.3000	20.3000	20.3000	-0.490%	1	670	+109.557%
2025-08-25	20.4000	20.4000	20.4000	20.4000	+15.254%	1	670	+108.529%
2025-08-22	17.5000	17.7000	17.5000	17.7000	+6.627%	2	670	+140.339%
2025-08-19	16.6000	16.6000	16.6000	16.6000	-9.041%	5	669	+156.265%
2025-08-18	18.2500	18.2500	18.2500	18.2500	+14.420%	1	674	+133.096%
2025-08-08	15.6500	15.9500	15.6500	15.9500	+6.333%	12	674	+166.708%
2025-08-07	15.0000	15.0000	15.0000	15.0000	+21.457%	1	663	+183.600%
2025-08-01	12.3500	12.3500	12.3500	12.3500	-11.151%	1	663	+244.453%
2025-07-31	14.2700	14.2700	13.7500	13.9000	+3.731%	6	662	+206.043%
2025-07-30	13.5000	13.5000	13.4000	13.4000	+3.395%	2	660	+217.463%
2025-07-29	12.9600	12.9600	12.9600	12.9600	-13.427%	1	658	+228.241%
2025-07-25	14.9700	14.9700	14.9700	14.9700	-7.593%	5	659	+184.168%
2025-07-24	16.2000	16.2000	16.2000	16.2000	+2.208%	2	654	+162.593%
2025-07-23	15.8500	15.8500	15.8500	15.8500	+2.589%	2	654	+168.391%
2025-07-22	15.4500	15.4500	15.4500	15.4500	-16.935%	1	654	+175.340%
2025-07-21	16.8000	18.8500	16.8000	18.6000	+21.887%	4	654	+128.710%
2025-07-18	15.2600	15.2600	15.2600	15.2600	-1.230%	1	653	+178.768%
2025-07-17	14.6000	15.4500	14.6000	15.4500	+5.102%	7	653	+175.340%
2025-07-16	14.7000	14.7000	14.7000	14.7000	+5.000%	2	655	+189.388%
2025-07-15	14.4300	14.4300	14.0000	14.0000	-5.277%	152	657	+203.857%
2025-07-14	14.8500	15.3500	14.5500	14.7800	+6.715%	12	507	+187.821%
2025-07-11	14.1000	14.2000	13.8500	13.8500	-2.807%	6	505	+207.148%
2025-07-10	14.2500	14.2500	14.2500	14.2500	-3.061%	1	501	+198.526%
2025-07-08	15.7500	16.0800	14.7000	14.7000	-2.000%	5	500	+189.388%
2025-07-07	14.0000	15.0000	14.0000	15.0000	+4.749%	16	499	+183.600%
2025-07-03	13.4000	14.9000	13.4000	14.3200	+11.440%	18	508	+197.067%
2025-07-02	12.8500	12.8500	12.8500	12.8500	-1.908%	1	508	+231.051%
2025-07-01	12.9500	13.5700	12.5500	13.1000	+6.939%	110	508	+224.733%
2025-06-30	12.4200	12.4200	12.1600	12.2500	+5.786%	26	509	+247.265%
2025-06-27	10.8000	11.8000	10.8000	11.5800	+10.286%	83	521	+267.358%
2025-06-26	9.7500	10.5000	9.7500	10.5000	+16.667%	25	553	+305.143%
2025-06-24	9.0500	9.0500	9.0000	9.0000	+9.091%	10	538	+372.667%
2025-06-23	8.2700	8.2700	7.5000	8.2500	0.000%	44	538	+415.636%
2025-06-20	8.2500	8.2500	8.2500	8.2500	+11.486%	2	575	+415.636%
2025-06-17	7.5500	7.5500	7.4000	7.4000	-3.896%	150	576	+474.865%
2025-06-13	7.7000	7.7000	7.7000	7.7000	-1.911%	10	426	+452.468%
2025-06-12	7.8500	7.8500	7.8500	7.8500	+0.641%	1	421	+441.911%
2025-06-11	7.8000	7.8000	7.8000	7.8000	-1.266%	5	420	+445.385%
2025-06-09	7.9000	7.9000	7.9000	7.9000	+11.268%	11	415	+438.481%
2025-06-04	7.1000	7.1000	7.1000	7.1000	+16.393%	1	417	+499.155%
2025-05-30	6.1000	6.1500	6.1000	6.1000	-2.400%	42	416	+597.377%
2025-05-29	6.4300	6.4300	6.2500	6.2500	-2.344%	10	395	+580.640%
2025-05-28	6.4000	6.4000	6.4000	6.4000	-8.571%	7	393	+564.688%
2025-05-22	7.1000	7.1000	6.9500	7.0000	+3.397%	12	400	+507.714%
2025-05-21	6.7700	6.7700	6.7700	6.7700	+10.081%	6	390	+528.360%
2025-05-20	6.2700	6.2700	6.1500	6.1500	-1.442%	2	384	+591.707%
2025-05-16	6.2500	6.2500	6.2400	6.2400	+13.455%	20	382	+581.731%
2025-05-15	5.3000	5.5000	5.3000	5.5000	-3.509%	6	382	+673.455%
2025-05-14	5.7000	5.7000	5.7000	5.7000	-3.390%	1	378	+646.316%
2025-05-13	5.5000	5.9000	5.5000	5.9000	+13.462%	16	379	+621.017%
2025-05-12	5.2000	5.3000	5.2000	5.2000	+7.438%	25	363	+718.077%
2025-05-09	4.8000	4.8600	4.8000	4.8400	-0.206%	102	348	+778.926%
2025-05-08	4.9000	5.0000	4.6600	4.8500	+11.494%	90	343	+777.113%
2025-05-06	4.1000	4.3500	4.1000	4.3500	+4.819%	12	265	+877.931%
2025-05-01	4.1500	4.1500	4.1500	4.1500	+2.469%	1	268	+925.060%
2025-04-29	4.1000	4.1000	4.0500	4.0500	-6.897%	2	268	+950.370%
2025-04-25	4.5000	4.5000	4.3500	4.3500	+8.209%	12	268	+877.931%
2025-04-24	4.0200	4.0200	4.0200	4.0200	-2.190%	46	266	+958.209%
2025-04-23	4.1600	4.1600	4.1100	4.1100	+4.051%	4	244	+935.036%
2025-04-22	3.9500	4.0000	3.9500	3.9500	+16.176%	20	248	+976.962%
2025-04-17	3.6000	3.6000	3.4000	3.4000	0.000%	11	225	+1,151.176%
2025-04-16	3.6000	3.6000	3.4000	3.4000	-13.924%	2	225	+1,151.176%
2025-04-15	3.5500	3.9500	3.3000	3.9500	+6.757%	6	223	+976.962%
2025-04-11	3.5000	3.7000	3.5000	3.7000	-5.128%	4	220	+1,049.730%
2025-04-09	4.0700	4.0700	3.9000	3.9000	+18.541%	12	218	+990.769%
2025-04-08	3.4500	3.7800	3.2900	3.2900	-22.588%	110	206	+1,193.009%
2025-04-07	4.2500	4.2500	4.2500	4.2500	+10.390%	23	212	+900.941%
2025-04-04	3.7000	3.8500	3.7000	3.8500	-2.532%	52	189	+1,004.935%
2025-04-03	3.9500	3.9500	3.9500	3.9500	-14.130%	2	170	+976.962%
2025-04-02	4.6000	4.6000	4.6000	4.6000	0.000%	1	172	+824.783%
2025-04-01	4.1500	4.6000	4.1500	4.6000	+10.843%	40	172	+824.783%
2025-03-31	3.9500	4.1500	3.6800	4.1500	+0.973%	16	194	+925.060%
2025-03-28	4.1100	4.1100	4.1100	4.1100	-6.591%	40	179	+935.036%
2025-03-27	4.3900	4.4000	4.3900	4.4000	-4.348%	12	159	+866.818%
2025-03-26	4.6000	4.6000	4.6000	4.6000	-9.804%	1	150	+824.783%
2025-03-19	5.1000	5.1000	5.1000	5.1000	+16.173%	1	149	+734.118%
2025-03-18	5.1000	5.1000	4.3900	4.3900	-16.698%	10	149	+869.021%
2025-03-17	4.9500	5.2700	4.9500	5.2700	+10.714%	3	140	+707.211%
2025-03-13	4.8000	4.8000	4.7600	4.7600	-9.333%	101	37	+793.697%
2025-03-12	5.2500	5.2500	5.2500	5.2500	-1.869%	1	37	+710.286%
2025-03-10	5.3500	5.3500	5.3500	5.3500	-2.727%	1	36	+695.140%
2025-03-04	5.5000	5.5000	5.5000	5.5000	-6.780%	2	35	+673.455%
2025-02-28	5.9000	5.9000	5.9000	5.9000	-27.160%	2	33	+621.017%
2025-02-24	8.1000	8.1000	8.1000	8.1000	+1.887%	2	32	+425.185%
2025-01-31	7.9500	7.9500	7.9500	7.9500	+3.247%	10	30	+435.094%
2025-01-28	7.7000	7.7000	7.7000	7.7000	-24.213%	1	30	+452.468%
2025-01-17	10.1600	10.1600	10.1600	10.1600	+13.266%	10	32	+318.701%
2025-01-16	8.9700	8.9700	8.9700	8.9700	-5.579%	1	31	+374.247%
2025-01-07	9.5000	9.5000	9.5000	9.5000	+10.465%	10	31	+347.789%
2025-01-02	7.9800	8.6000	7.9800	8.6000	+7.500%	9	25	+394.651%
2024-12-30	7.9800	8.0000	7.8600	8.0000	-15.612%	14	28	+431.750%
2024-12-24	9.4800	9.4800	9.4800	9.4800	-18.836%	10	18	+348.734%
2024-12-17	11.6100	12.1000	11.6100	11.6800	-0.680%	10	18	+264.212%
2024-12-11	11.7600	11.7600	11.7600	11.7600	+2.261%	1	8	+261.735%
2024-12-09	11.5000	11.5000	11.5000	11.5000	-20.690%	1	8	+269.913%
2024-12-04	11.5500	14.5000	11.5500	14.5000	+29.464%	2	8	+193.379%
2024-11-29	11.2000	11.2000	11.2000	11.2000	+13.706%	2	6	+279.821%
2024-11-27	9.8500	9.8500	9.8500	9.8500	+9.444%	3	5	+331.878%
2024-11-08	9.0000	9.0000	9.0000	9.0000	+20.805%	2	5	+372.667%
2024-11-01	7.4500	7.4500	7.4500	7.4500	+9.559%	4	6	+471.007%
2024-10-24	6.8000	6.8000	6.8000	6.8000	+13.333%	2	4	+525.588%
2024-09-23	6.0000	6.0000	6.0000	6.0000	-4.153%	1	4	+609.000%
2024-09-18	6.3600	6.3600	6.2600	6.2600	0.000%	3	3	+579.553%

.dark-mode .kpGJ7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpGJ7j{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C3IREN Jan 15 2027 3.00 Call (IREN270115C00003000)option OPRA

IREN20270115C3
IREN Jan 15 2027 3.00 Call (IREN270115C00003000)
option OPRA