Dark

IREN20270115C37
IREN Jan 15 2027 37.00 Call (IREN270115C00037000)
option OPRA

EOD

Jul 1, 2026

16.30-11.653%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.5000	16.3000	15.5000	16.3000	-11.653%	2	826	0.000%
2026-06-30	18.4500	18.4500	18.4500	18.4500	+5.308%	1	825	-11.653%
2026-06-29	17.5200	17.5200	17.5200	17.5200	-9.830%	1	825	-6.963%
2026-06-26	18.6000	19.4300	18.6000	19.4300	-3.092%	3	826	-16.109%
2026-06-25	19.3500	20.5500	19.3500	20.0500	-5.736%	4	824	-18.703%
2026-06-24	21.7500	21.7500	21.2700	21.2700	-30.033%	6	825	-23.366%
2026-06-22	30.4000	30.4000	30.4000	30.4000	+1.333%	3	824	-46.382%
2026-06-18	30.0000	30.0000	30.0000	30.0000	-2.344%	2	807	-45.667%
2026-06-17	29.8000	31.0000	29.8000	30.7200	-6.909%	123	807	-46.940%
2026-06-15	33.0000	33.0000	33.0000	33.0000	+6.280%	1	807	-50.606%
2026-06-12	30.0500	31.0500	30.0500	31.0500	+19.423%	6	807	-47.504%
2026-06-09	31.0500	31.0500	24.9300	26.0000	-13.822%	88	807	-37.308%
2026-06-08	30.1700	30.1700	30.1700	30.1700	+18.314%	1	821	-45.973%
2026-06-05	28.8000	28.8000	23.8000	25.5000	-20.930%	32	821	-36.078%
2026-06-04	32.0000	32.7200	31.9500	32.2500	-8.120%	114	819	-49.457%
2026-06-03	35.1000	35.1000	35.1000	35.1000	-2.500%	1	861	-53.561%
2026-06-02	38.5600	38.5600	36.0000	36.0000	-0.552%	7	862	-54.722%
2026-06-01	32.0000	36.3000	32.0000	36.2000	+10.030%	9	864	-54.972%
2026-05-29	32.9000	32.9000	32.9000	32.9000	-7.584%	3	870	-50.456%
2026-05-28	35.6000	35.6000	35.6000	35.6000	-5.067%	2	873	-54.213%
2026-05-27	37.5000	37.5000	37.5000	37.5000	+25.000%	1	875	-56.533%
2026-05-26	30.0000	30.8200	29.5500	30.0000	+6.383%	10	875	-45.667%
2026-05-22	28.5000	28.6500	28.2000	28.2000	+0.178%	6	882	-42.199%
2026-05-21	27.1000	28.1500	27.1000	28.1500	+15.369%	16	883	-42.096%
2026-05-20	23.5600	24.4000	23.5600	24.4000	+19.024%	6	883	-33.197%
2026-05-19	20.5000	20.5000	19.0000	20.5000	-18.844%	6	886	-20.488%
2026-05-15	25.0000	25.2600	25.0000	25.2600	-17.180%	51	886	-35.471%
2026-05-14	30.0000	30.5000	30.0000	30.5000	+15.094%	2	936	-46.557%
2026-05-13	27.3000	27.3000	26.0000	26.5000	+1.068%	5	938	-38.491%
2026-05-12	27.0000	27.0000	26.2200	26.2200	-14.005%	4	938	-37.834%
2026-05-11	25.2100	30.5000	25.0000	30.4900	-5.311%	88	938	-46.540%
2026-05-08	31.6000	33.9100	30.0000	32.2000	+19.481%	11	939	-49.379%
2026-05-07	31.5000	31.8000	26.9500	26.9500	-12.500%	41	945	-39.518%
2026-05-06	28.9700	31.0000	28.0500	30.8000	+19.380%	41	968	-47.078%
2026-05-05	22.2600	26.5000	22.2600	25.8000	+17.916%	16	953	-36.822%
2026-05-04	20.0000	22.4100	20.0000	21.8800	+16.383%	6	961	-25.503%
2026-05-01	18.7500	18.8000	18.7500	18.8000	+14.008%	2	962	-13.298%
2026-04-29	17.1500	17.1500	16.4000	16.4900	-7.619%	14	962	-1.152%
2026-04-28	18.4200	18.4200	17.5000	17.8500	-13.476%	6	955	-8.683%
2026-04-27	21.8500	22.2500	20.6300	20.6300	-13.173%	24	955	-20.989%
2026-04-24	23.0500	23.7600	23.0500	23.7600	-2.222%	3	954	-31.397%
2026-04-23	23.5400	24.4400	23.5400	24.3000	+19.704%	14	956	-32.922%
2026-04-22	19.5500	20.3000	19.5500	20.3000	+10.929%	12	960	-19.704%
2026-04-21	19.0000	19.1500	18.3000	18.3000	-11.079%	8	947	-10.929%
2026-04-20	20.5800	20.5800	20.5800	20.5800	+0.784%	2	947	-20.797%
2026-04-17	20.0700	20.4200	19.5000	20.4200	+7.757%	9	945	-20.176%
2026-04-16	20.0000	20.0000	18.8000	18.9500	-6.420%	20	947	-13.984%
2026-04-15	19.7800	20.2500	19.7300	20.2500	+3.053%	5	952	-19.506%
2026-04-14	17.6700	20.4000	17.6700	19.6500	+19.091%	125	952	-17.048%
2026-04-13	13.8500	16.5000	13.2500	16.5000	+19.565%	43	983	-1.212%
2026-04-10	13.0000	14.6000	13.0000	13.8000	+12.653%	120	1,013	+18.116%
2026-04-09	12.0000	13.0000	11.4000	12.2500	+5.603%	111	1,077	+33.061%
2026-04-08	13.0000	13.2500	11.6000	11.6000	+4.036%	208	1,056	+40.517%
2026-04-07	10.4300	11.1500	10.4300	11.1500	-1.327%	35	1,060	+46.188%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+1.164%	2	1,077	+44.248%
2026-04-02	9.4400	11.1700	9.4000	11.1700	+4.784%	36	1,078	+45.927%
2026-04-01	11.2500	11.2500	10.6600	10.6600	+1.524%	11	1,078	+52.908%
2026-03-31	10.3000	10.5000	10.3000	10.5000	+16.022%	3	1,078	+55.238%
2026-03-30	11.3000	11.3000	9.0500	9.0500	-20.194%	46	1,076	+80.110%
2026-03-27	13.0000	13.0000	11.3400	11.3400	-15.247%	42	1,043	+43.739%
2026-03-26	15.2000	15.2000	13.3800	13.3800	-16.894%	71	1,005	+21.824%
2026-03-25	16.1000	16.1000	16.1000	16.1000	+1.577%	1	956	+1.242%
2026-03-24	16.6800	16.6800	15.6000	15.8500	-1.553%	82	956	+2.839%
2026-03-23	17.4000	18.6000	16.0000	16.1000	+5.229%	250	950	+1.242%
2026-03-20	16.2500	16.5000	15.3000	15.3000	-8.383%	4	974	+6.536%
2026-03-19	15.7900	16.7000	15.5900	16.7000	-2.339%	54	971	-2.395%
2026-03-18	17.0000	17.1000	17.0000	17.1000	-4.735%	2	965	-4.678%
2026-03-17	18.2000	18.2000	17.7500	17.9500	-7.235%	22	963	-9.192%
2026-03-16	18.9000	19.5000	18.6000	19.3500	+13.824%	33	965	-15.762%
2026-03-13	18.0000	18.7000	17.0000	17.0000	+1.980%	19	994	-4.118%
2026-03-12	15.9700	16.6700	15.9700	16.6700	-4.743%	2	1,008	-2.220%
2026-03-11	16.0200	17.6000	16.0200	17.5000	+19.945%	21	1,009	-6.857%
2026-03-10	15.2000	15.8000	14.5300	14.5900	-2.733%	121	1,022	+11.720%
2026-03-09	14.1000	15.0000	13.7200	15.0000	+7.143%	307	924	+8.667%
2026-03-06	15.1500	16.0400	14.0000	14.0000	-11.672%	56	979	+16.429%
2026-03-05	16.7000	17.0000	15.5800	15.8500	-16.579%	102	937	+2.839%
2026-03-04	18.0000	19.0000	18.0000	19.0000	+20.635%	4	842	-14.211%
2026-03-03	15.7100	16.2500	15.0000	15.7500	-10.000%	45	845	+3.492%
2026-03-02	16.2500	17.5000	16.2000	17.5000	+2.941%	16	820	-6.857%
2026-02-27	18.2300	18.2300	16.1000	17.0000	-10.761%	17	830	-4.118%
2026-02-26	19.4200	19.4200	19.0500	19.0500	-4.940%	3	825	-14.436%
2026-02-25	20.8000	20.8000	19.6400	20.0400	-2.005%	27	800	-18.663%
2026-02-24	19.8300	20.5500	19.8200	20.4500	+14.566%	56	800	-20.293%
2026-02-23	16.1100	17.8500	16.1100	17.8500	+8.247%	47	754	-8.683%
2026-02-20	19.0600	19.0600	16.1000	16.4900	-8.794%	33	747	-1.152%
2026-02-19	18.0000	18.1500	18.0000	18.0800	+0.389%	96	721	-9.845%
2026-02-18	19.1500	19.1500	18.0100	18.0100	+6.254%	7	666	-9.495%
2026-02-17	17.8400	17.8400	16.9500	16.9500	-4.075%	6	668	-3.835%
2026-02-13	18.1000	18.1000	17.6700	17.6700	+3.273%	2	666	-7.753%
2026-02-12	16.5000	18.0000	16.5000	17.1100	-9.471%	5	666	-4.734%
2026-02-11	19.4500	19.4500	17.4500	18.9000	-6.667%	6	669	-13.757%
2026-02-10	20.8000	20.9300	20.1500	20.2500	-6.510%	15	669	-19.506%
2026-02-09	17.9000	22.5000	17.9000	21.6600	+7.601%	126	680	-24.746%
2026-02-06	17.1000	20.4000	15.7500	20.1300	+16.358%	60	570	-19.026%
2026-02-05	17.9800	19.0000	17.3000	17.3000	-21.292%	6	556	-5.780%
2026-02-04	24.3000	24.3000	21.0100	21.9800	-18.562%	13	556	-25.842%
2026-02-03	28.8800	28.8800	26.5000	26.9900	-3.950%	4	554	-39.607%
2026-02-02	25.2500	28.1000	25.2500	28.1000	+2.855%	8	556	-41.993%
2026-01-30	28.7500	28.7500	27.3200	27.3200	-9.835%	2	555	-40.337%
2026-01-29	32.8000	32.8000	30.3000	30.3000	-10.355%	26	555	-46.205%
2026-01-28	33.8300	33.8300	33.8000	33.8000	+4.000%	13	558	-51.775%
2026-01-27	27.8000	32.5000	27.8000	32.5000	+23.153%	7	571	-49.846%
2026-01-26	30.0000	30.0000	26.3900	26.3900	-10.542%	4	575	-38.234%
2026-01-23	25.1000	30.0000	25.1000	29.5000	+8.059%	6	577	-44.746%
2026-01-22	28.8700	29.7000	27.0000	27.3000	-0.907%	26	579	-40.293%
2026-01-21	27.9600	27.9600	23.7000	27.5500	-2.131%	28	578	-40.835%
2026-01-20	28.0500	28.5000	27.5000	28.1500	-6.973%	11	576	-42.096%
2026-01-16	28.8700	32.2500	28.5000	30.2600	+10.842%	9	580	-46.134%
2026-01-15	26.1000	27.3000	26.1000	27.3000	+3.097%	9	580	-40.293%
2026-01-14	25.8000	27.0000	25.5000	26.4800	-1.194%	26	579	-38.444%
2026-01-13	25.6500	26.8000	24.3000	26.8000	+9.388%	36	567	-39.179%
2026-01-12	22.9500	25.5000	22.9500	24.5000	+15.186%	29	557	-33.469%
2026-01-09	21.7500	24.0900	21.2700	21.2700	+10.207%	31	581	-23.366%
2026-01-07	20.8000	21.0000	19.3000	19.3000	-4.926%	138	572	-15.544%
2026-01-06	22.1000	22.1000	19.1500	20.3000	-9.778%	6	465	-19.704%
2026-01-05	19.9500	22.5000	19.6000	22.5000	+30.058%	39	465	-27.556%
2026-01-02	15.5000	17.7000	15.5000	17.3000	+17.129%	39	496	-5.780%
2025-12-31	14.8000	14.8900	14.3900	14.7700	-0.539%	45	455	+10.359%
2025-12-30	16.5000	16.5000	14.8500	14.8500	-9.451%	20	455	+9.764%
2025-12-29	17.7500	17.7500	16.4000	16.4000	-9.542%	2	444	-0.610%
2025-12-26	18.1200	18.1300	18.1200	18.1300	-0.110%	2	444	-10.094%
2025-12-24	17.9000	18.1500	17.9000	18.1500	-5.959%	3	445	-10.193%
2025-12-23	18.9500	19.3000	18.9500	19.3000	+2.116%	21	445	-15.544%
2025-12-22	19.0000	20.1000	18.9000	18.9000	+11.176%	38	450	-13.757%
2025-12-19	15.3000	17.0000	15.3000	17.0000	+16.041%	21	483	-4.118%
2025-12-18	14.3800	15.5000	14.3800	14.6500	+1.736%	27	476	+11.263%
2025-12-17	15.4500	15.7000	14.3500	14.4000	-5.138%	16	449	+13.194%
2025-12-16	14.5400	15.2800	13.3600	15.1800	-1.748%	32	447	+7.378%
2025-12-15	18.3000	18.3000	14.5000	15.4500	-13.976%	82	424	+5.502%
2025-12-12	19.3200	19.4000	17.6500	17.9600	-14.067%	24	422	-9.243%
2025-12-11	19.2500	20.9000	19.0000	20.9000	-7.111%	15	412	-22.010%
2025-12-10	22.3000	22.6500	22.3000	22.5000	-4.742%	3	403	-27.556%
2025-12-09	24.0500	24.0600	23.5600	23.6200	+6.878%	9	400	-30.991%
2025-12-08	22.1000	22.1000	22.1000	22.1000	-5.957%	10	399	-26.244%
2025-12-04	24.5000	24.5000	22.5000	23.5000	+2.845%	16	399	-30.638%
2025-12-03	20.0000	22.8500	20.0000	22.8500	+12.065%	7	396	-28.665%
2025-12-02	24.3900	24.8100	20.3900	20.3900	-21.577%	22	395	-20.059%
2025-12-01	25.0900	26.0000	25.0500	26.0000	+1.444%	5	378	-37.308%
2025-11-25	25.0000	26.1000	23.5800	25.6300	-1.423%	8	376	-36.403%
2025-11-24	25.5000	26.0000	25.5000	26.0000	+14.537%	2	370	-37.308%
2025-11-21	22.8400	22.8400	20.0000	22.7000	-13.193%	12	368	-28.194%
2025-11-20	25.0200	26.1500	25.0200	26.1500	-3.148%	3	356	-37.667%
2025-11-18	26.3000	27.6000	25.8800	27.0000	+7.957%	9	358	-39.630%
2025-11-17	25.6000	25.6000	25.0100	25.0100	-7.095%	9	359	-34.826%
2025-11-13	28.6100	28.6100	26.8300	26.9200	-32.497%	10	360	-39.450%
2025-11-07	37.5200	39.8800	37.5200	39.8800	-9.672%	2	370	-59.127%
2025-11-04	43.2000	45.4900	43.2000	44.1500	+2.317%	21	370	-63.080%
2025-11-03	43.4500	43.4500	43.1100	43.1500	+14.456%	10	380	-62.225%
2025-10-31	38.8000	39.5500	37.6000	37.7000	-0.789%	18	380	-56.764%
2025-10-29	37.7300	38.0000	37.7000	38.0000	-10.017%	6	370	-57.105%
2025-10-27	42.5300	42.5500	42.2300	42.2300	+8.700%	4	368	-61.402%
2025-10-24	38.7000	38.9000	38.2500	38.8500	+22.749%	9	368	-58.044%
2025-10-22	30.0500	31.6500	30.0500	31.6500	-0.815%	3	366	-48.499%
2025-10-21	34.9800	34.9800	31.9100	31.9100	-18.263%	5	364	-48.919%
2025-10-20	38.5900	39.0400	38.5900	39.0400	+2.737%	4	362	-58.248%
2025-10-17	37.8300	38.0000	37.8300	38.0000	-5.000%	2	364	-57.105%
2025-10-16	40.0000	40.0000	40.0000	40.0000	-17.012%	1	366	-59.250%
2025-10-15	48.2000	48.2000	48.2000	48.2000	+1.154%	1	365	-66.183%
2025-10-14	47.6500	47.6500	47.6500	47.6500	+5.889%	1	366	-65.792%
2025-10-10	45.0000	45.0000	45.0000	45.0000	+14.097%	1	366	-63.778%
2025-10-09	39.0000	39.4400	39.0000	39.4400	+8.950%	27	367	-58.671%
2025-10-08	36.4500	36.6500	35.9000	36.2000	-6.145%	8	391	-54.972%
2025-10-07	38.5700	38.5700	38.5700	38.5700	+28.997%	2	384	-57.739%
2025-10-03	28.5500	29.9000	28.5500	29.9000	+14.209%	2	386	-45.485%
2025-10-02	25.8000	26.1800	24.2500	26.1800	-3.037%	5	387	-37.739%
2025-10-01	25.9000	27.0000	25.9000	27.0000	+6.888%	2	390	-39.630%
2025-09-30	25.0000	25.2600	25.0000	25.2600	+7.535%	4	390	-35.471%
2025-09-29	23.2700	23.4900	23.2700	23.4900	+11.857%	3	388	-30.609%
2025-09-26	21.5000	21.5000	20.5000	21.0000	-19.075%	4	387	-22.381%
2025-09-24	25.1000	26.6700	22.9000	25.9500	+30.402%	40	387	-37.187%
2025-09-23	20.5500	20.9000	19.9000	19.9000	+0.151%	5	390	-18.090%
2025-09-22	18.6700	20.7000	17.7100	19.8700	+17.923%	48	388	-17.967%
2025-09-19	16.8200	17.7500	16.7400	16.8500	+12.109%	18	361	-3.264%
2025-09-18	16.1500	16.1500	14.6500	15.0300	-2.403%	71	363	+8.450%
2025-09-17	14.3600	15.4000	14.3500	15.4000	+4.265%	14	365	+5.844%
2025-09-16	14.9700	15.4000	14.7700	14.7700	+5.500%	47	352	+10.359%
2025-09-15	13.6000	14.5000	13.3000	14.0000	+11.554%	29	342	+16.429%
2025-09-12	12.0000	12.8500	12.0000	12.5500	+4.583%	41	349	+29.880%
2025-09-11	12.5000	12.6500	12.0000	12.0000	-0.826%	15	353	+35.833%
2025-09-10	11.5500	12.4000	11.5500	12.1000	+15.679%	33	347	+34.711%
2025-09-09	10.3800	10.5100	10.3800	10.4600	+33.248%	50	325	+55.832%
2025-09-05	7.8500	7.8500	7.8500	7.8500	-10.795%	4	275	+107.643%
2025-09-03	9.3000	9.4400	8.8000	8.8000	-8.238%	13	273	+85.227%
2025-09-02	7.8300	9.8000	7.8300	9.5900	+21.392%	11	269	+69.969%
2025-08-29	9.0000	9.0000	7.8100	7.9000	+39.823%	385	135	+106.329%
2025-08-26	5.6500	5.6500	5.6500	5.6500	-11.719%	50	135	+188.496%
2025-08-25	6.4000	6.4000	6.4000	6.4000	+20.755%	1	135	+154.688%
2025-08-22	5.3000	5.3000	5.3000	5.3000	+12.766%	5	134	+207.547%
2025-08-19	4.7000	4.7000	4.7000	4.7000	-1.053%	1	131	+246.809%
2025-08-18	4.5500	4.7500	4.5500	4.7500	+4.167%	3	131	+243.158%
2025-08-15	4.5000	4.6300	4.5000	4.5600	+14.573%	16	129	+257.456%
2025-08-14	3.6000	3.9800	3.4000	3.9800	+18.806%	176	144	+309.548%
2025-08-13	3.3500	3.3500	3.3500	3.3500	-5.634%	82	115	+386.567%
2025-08-12	3.5500	3.5500	3.5500	3.5500	+1.429%	2	33	+359.155%
2025-07-25	3.4300	3.5000	3.4000	3.5000	-6.667%	19	31	+365.714%
2025-07-24	3.7500	3.7500	3.7500	3.7500	0.000%	10	12	+334.667%
2025-07-23	3.8000	3.8000	3.7500	3.7500	0.000%	2	2	+334.667%

.dark-mode .ylCXmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylCXmq{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C37IREN Jan 15 2027 37.00 Call (IREN270115C00037000)option OPRA

IREN20270115C37
IREN Jan 15 2027 37.00 Call (IREN270115C00037000)
option OPRA