Dark

IREN20270115C42
IREN Jan 15 2027 42.00 Call (IREN270115C00042000)
option OPRA

EOD

Jul 1, 2026

14.95-6.854%(-1.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.7500	15.0000	13.9000	14.9500	-6.854%	31	1,479	0.000%
2026-06-30	15.5000	16.2500	15.4000	16.0500	-2.432%	270	1,473	-6.854%
2026-06-29	15.9000	16.5500	15.1500	16.4500	-5.187%	25	1,647	-9.119%
2026-06-26	16.0400	17.3500	15.3500	17.3500	-3.073%	3	1,647	-13.833%
2026-06-25	18.2000	18.2000	17.9000	17.9000	-6.576%	15	1,646	-16.480%
2026-06-24	20.9700	20.9700	18.9500	19.1600	-18.848%	16	1,639	-21.973%
2026-06-23	23.0000	23.6100	23.0000	23.6100	-14.145%	6	1,649	-36.679%
2026-06-18	28.0000	28.0000	27.5000	27.5000	-1.363%	7	1,652	-45.636%
2026-06-17	27.8800	27.8800	27.8800	27.8800	+0.759%	1	1,652	-46.377%
2026-06-16	29.0000	29.0000	27.6700	27.6700	-0.718%	20	1,652	-45.970%
2026-06-15	30.5000	30.5000	27.8700	27.8700	-3.061%	23	1,650	-46.358%
2026-06-12	26.8000	28.7800	26.8000	28.7500	+24.729%	33	1,662	-48.000%
2026-06-11	22.8500	23.0500	22.8500	23.0500	-5.533%	6	1,665	-35.141%
2026-06-10	24.4000	24.4000	24.4000	24.4000	+5.765%	6	1,666	-38.730%
2026-06-09	25.7500	25.7500	22.3800	23.0700	-15.339%	6	1,672	-35.197%
2026-06-08	25.2500	27.2500	24.8500	27.2500	+26.744%	28	1,673	-45.138%
2026-06-05	23.7000	23.7000	21.5000	21.5000	-28.094%	7	1,669	-30.465%
2026-06-04	30.1000	30.3500	28.8700	29.9000	-14.863%	26	1,670	-50.000%
2026-06-03	35.1200	35.1200	35.1200	35.1200	+3.477%	7	1,677	-57.432%
2026-06-02	36.0000	36.0000	33.9400	33.9400	+3.161%	10	1,677	-55.952%
2026-06-01	29.6500	33.0000	28.7000	32.9000	+10.961%	14	1,684	-54.559%
2026-05-29	31.2700	31.2700	29.0300	29.6500	-6.761%	23	1,684	-49.578%
2026-05-28	32.6500	32.6500	31.7000	31.8000	-8.304%	6	1,673	-52.987%
2026-05-27	30.0000	34.6800	29.5000	34.6800	+30.131%	43	1,675	-56.892%
2026-05-26	27.9000	27.9000	26.6500	26.6500	+6.600%	10	1,683	-43.902%
2026-05-22	24.3400	25.0000	24.3400	25.0000	-1.186%	2	1,684	-40.200%
2026-05-21	24.0000	25.5000	24.0000	25.3000	+19.792%	23	1,685	-40.909%
2026-05-20	19.9500	21.1200	19.9500	21.1200	+16.044%	2	1,685	-29.214%
2026-05-19	18.5000	18.5000	17.1000	18.2000	-5.307%	24	1,710	-17.857%
2026-05-18	19.5200	19.9000	19.2200	19.2200	-17.262%	5	1,710	-22.216%
2026-05-15	24.0000	25.1500	23.2300	23.2300	-16.228%	9	1,710	-35.644%
2026-05-14	26.0000	27.7300	25.0000	27.7300	+10.920%	9	1,711	-46.087%
2026-05-13	23.6000	25.0000	23.4900	25.0000	+1.626%	42	1,712	-40.200%
2026-05-12	24.6800	24.6800	22.9000	24.6000	-2.574%	4	1,712	-39.228%
2026-05-11	22.5000	29.2500	22.5000	25.2500	-13.734%	180	1,712	-40.792%
2026-05-08	31.5000	31.5000	27.0300	29.2700	+15.464%	116	1,721	-48.924%
2026-05-07	26.1000	29.2200	25.2300	25.3500	-9.009%	43	1,761	-41.026%
2026-05-06	24.0000	28.6000	24.0000	27.8600	+19.828%	179	1,763	-46.339%
2026-05-05	19.4500	24.0500	19.4500	23.2500	+19.231%	46	1,887	-35.699%
2026-05-04	19.0000	20.2400	18.7500	19.5000	+16.141%	29	1,903	-23.333%
2026-05-01	16.2500	17.0000	16.2500	16.7900	+5.266%	8	1,915	-10.959%
2026-04-30	15.3000	16.2500	15.3000	15.9500	+11.072%	38	1,915	-6.270%
2026-04-29	15.0000	15.0000	14.2400	14.3600	-7.831%	35	1,926	+4.109%
2026-04-28	16.8700	16.8700	15.2000	15.5800	-16.011%	69	1,924	-4.044%
2026-04-27	19.5000	19.5000	18.2500	18.5500	-7.018%	22	1,918	-19.407%
2026-04-24	23.2000	23.2000	19.9500	19.9500	-2.206%	17	1,921	-25.063%
2026-04-23	17.8500	22.2000	17.8500	20.4000	+13.966%	35	1,924	-26.716%
2026-04-22	17.4900	18.1500	17.1500	17.9000	+12.863%	14	1,952	-16.480%
2026-04-21	17.5000	17.5800	15.8600	15.8600	-12.084%	40	1,965	-5.738%
2026-04-20	18.0000	18.2500	18.0000	18.0400	+0.557%	11	1,965	-17.129%
2026-04-17	17.6000	18.1700	17.5200	17.9400	+4.302%	51	1,967	-16.667%
2026-04-16	17.6000	17.7000	15.9500	17.2000	-6.420%	111	1,992	-13.081%
2026-04-15	17.6800	18.3800	16.7000	18.3800	+4.729%	27	2,013	-18.662%
2026-04-14	16.6000	17.6500	16.5500	17.5500	+18.902%	181	2,017	-14.815%
2026-04-13	14.0000	14.8000	13.5300	14.7600	+20.000%	39	2,053	+1.287%
2026-04-10	11.3000	12.7700	11.3000	12.3000	+21.782%	76	2,043	+21.545%
2026-04-09	10.2300	10.8000	10.1000	10.1000	-4.717%	9	2,094	+48.020%
2026-04-08	10.6000	10.8200	10.3400	10.6000	+10.532%	15	2,097	+41.038%
2026-04-07	9.0500	9.6500	9.0500	9.5900	+0.314%	24	2,095	+55.892%
2026-04-06	9.8000	9.8000	9.5000	9.5600	+3.351%	80	2,104	+56.381%
2026-04-02	8.4000	9.2500	8.0000	9.2500	+0.108%	112	2,025	+61.622%
2026-04-01	9.4500	9.4600	8.9600	9.2400	+3.471%	26	2,025	+61.797%
2026-03-31	8.5100	8.9300	8.2500	8.9300	+12.327%	26	2,025	+67.413%
2026-03-30	10.3500	10.3500	7.6200	7.9500	-20.500%	136	2,026	+88.050%
2026-03-27	10.6400	10.7300	10.0000	10.0000	-13.719%	86	1,986	+49.500%
2026-03-26	12.8500	12.9800	11.5900	11.5900	-18.092%	54	1,984	+28.991%
2026-03-25	14.7600	14.7600	13.5000	14.1500	+1.434%	72	1,992	+5.654%
2026-03-24	14.7500	14.7500	13.9500	13.9500	-3.460%	5	1,923	+7.168%
2026-03-23	15.0000	16.1000	14.4500	14.4500	+10.983%	11	1,924	+3.460%
2026-03-20	14.2000	14.2000	13.0000	13.0200	-12.146%	58	1,927	+14.823%
2026-03-19	13.6800	14.8200	13.6800	14.8200	-3.641%	21	1,897	+0.877%
2026-03-18	15.0000	15.3800	14.9000	15.3800	-2.038%	16	1,904	-2.796%
2026-03-17	17.1000	17.1000	15.5500	15.7000	-8.721%	27	1,909	-4.777%
2026-03-16	16.6000	17.2000	16.5000	17.2000	+16.216%	58	1,907	-13.081%
2026-03-13	15.6500	16.7500	14.8000	14.8000	-0.202%	51	1,907	+1.014%
2026-03-12	14.0000	15.1700	13.8000	14.8300	-2.562%	69	1,912	+0.809%
2026-03-11	14.3000	15.4700	14.3000	15.2200	+11.912%	49	1,918	-1.774%
2026-03-10	13.9500	13.9500	13.6000	13.6000	+1.115%	53	1,941	+9.926%
2026-03-09	12.5500	13.4800	12.2800	13.4500	+5.160%	25	1,988	+11.152%
2026-03-06	13.4500	14.0500	12.7900	12.7900	-12.397%	44	1,984	+16.888%
2026-03-05	15.4000	15.4000	13.2100	14.6000	-14.370%	80	1,974	+2.397%
2026-03-04	14.6400	17.2000	14.6400	17.0500	+21.960%	211	1,935	-12.317%
2026-03-03	14.5300	14.5500	13.7500	13.9800	-9.806%	132	1,859	+6.938%
2026-03-02	14.0000	15.7800	14.0000	15.5000	+5.085%	48	1,739	-3.548%
2026-02-27	16.6000	16.6000	14.3000	14.7500	-14.244%	52	1,739	+1.356%
2026-02-26	17.1000	17.2000	16.6200	17.2000	-3.587%	10	1,697	-13.081%
2026-02-25	19.7000	19.7000	17.5300	17.8400	-3.568%	15	1,685	-16.200%
2026-02-24	15.8000	18.7000	15.8000	18.5000	+14.551%	92	1,685	-19.189%
2026-02-23	15.5200	16.4000	15.2000	16.1500	+10.239%	20	1,694	-7.430%
2026-02-20	16.7000	17.5000	14.6500	14.6500	-12.537%	143	1,687	+2.048%
2026-02-19	15.4500	16.9000	15.1000	16.7500	+1.208%	30	1,563	-10.746%
2026-02-18	16.9500	17.2000	16.5500	16.5500	+2.923%	16	1,545	-9.668%
2026-02-17	15.5100	16.1500	15.2500	16.0800	-6.783%	27	1,545	-7.027%
2026-02-13	16.5000	17.2500	16.5000	17.2500	+13.338%	21	1,523	-13.333%
2026-02-12	17.1000	17.1000	14.9500	15.2200	-11.046%	36	1,523	-1.774%
2026-02-11	17.0000	17.1100	15.5000	17.1100	-4.944%	72	1,509	-12.624%
2026-02-10	19.0600	19.0600	18.0000	18.0000	-8.397%	26	1,448	-16.944%
2026-02-09	16.2400	20.3500	15.9700	19.6500	+18.231%	171	1,429	-23.919%
2026-02-06	14.7000	18.5300	14.0500	16.6200	-1.071%	173	1,451	-10.048%
2026-02-05	18.4000	19.3000	16.1500	16.8000	-16.667%	40	1,391	-11.012%
2026-02-04	24.0000	24.0000	18.9800	20.1600	-22.759%	25	1,380	-25.843%
2026-02-03	24.1000	26.1000	24.1000	26.1000	+3.407%	2	1,381	-42.720%
2026-02-02	26.1500	26.1500	23.5000	25.2400	-2.019%	10	1,381	-40.769%
2026-01-30	28.7000	28.7000	25.7600	25.7600	-15.817%	35	1,378	-41.964%
2026-01-29	30.4500	30.8000	28.5000	30.6000	-5.672%	31	1,380	-51.144%
2026-01-28	31.4600	32.4400	31.0200	32.4400	+8.859%	57	1,378	-53.915%
2026-01-27	25.5000	30.1300	25.5000	29.8000	+23.140%	38	1,381	-49.832%
2026-01-26	26.9500	27.7000	24.2000	24.2000	-15.088%	34	1,373	-38.223%
2026-01-23	24.0000	29.1500	24.0000	28.5000	+18.257%	28	1,358	-47.544%
2026-01-22	26.7500	26.7500	24.1000	24.1000	-0.619%	12	1,359	-37.967%
2026-01-21	27.2500	27.2500	21.9000	24.2500	-7.443%	28	1,360	-38.351%
2026-01-20	25.8900	28.9500	25.0000	26.2000	-9.935%	28	1,357	-42.939%
2026-01-16	25.0000	29.1900	25.0000	29.0900	+21.208%	41	1,361	-48.608%
2026-01-15	23.0000	25.4100	22.8900	24.0000	-1.031%	34	1,361	-37.708%
2026-01-14	23.6200	25.0000	23.6200	24.2500	+6.360%	22	1,351	-38.351%
2026-01-13	22.8000	23.6000	22.7000	22.8000	-2.979%	16	1,351	-34.430%
2026-01-12	20.9900	23.5000	20.9900	23.5000	+19.289%	23	1,352	-36.383%
2026-01-09	21.4000	21.4200	19.7000	19.7000	-0.555%	21	1,355	-24.112%
2026-01-08	18.1500	19.8200	16.9600	19.8100	+12.877%	17	1,356	-24.533%
2026-01-07	18.5000	19.2400	17.3000	17.5500	-5.135%	50	1,355	-14.815%
2026-01-06	20.1000	20.1000	17.3000	18.5000	-8.416%	26	1,356	-19.189%
2026-01-05	17.9100	20.6000	17.5000	20.2000	+27.445%	112	1,343	-25.990%
2026-01-02	14.2000	16.1000	13.9500	15.8500	+20.076%	27	1,349	-5.678%
2025-12-31	13.5000	13.5000	12.5000	13.2000	-0.752%	67	1,354	+13.258%
2025-12-30	14.6900	14.6900	13.2900	13.3000	-10.738%	115	1,354	+12.406%
2025-12-29	15.7800	16.6500	14.7000	14.9000	-5.216%	34	1,380	+0.336%
2025-12-26	15.5500	16.5000	15.5500	15.7200	-4.727%	17	1,372	-4.898%
2025-12-24	16.7800	17.8500	16.5000	16.5000	-3.621%	4	1,371	-9.394%
2025-12-23	16.6500	18.0000	16.6500	17.1200	+2.331%	136	1,371	-12.675%
2025-12-22	17.3800	18.3000	16.7300	16.7300	+5.419%	70	1,246	-10.640%
2025-12-19	14.3700	15.8700	14.3700	15.8700	+21.145%	4	1,229	-5.797%
2025-12-18	12.9500	13.4000	12.9500	13.1000	+9.167%	34	1,229	+14.122%
2025-12-17	13.8300	14.0000	12.0000	12.0000	-11.111%	46	1,239	+24.583%
2025-12-16	13.0000	13.5000	11.9900	13.5000	+2.273%	57	1,248	+10.741%
2025-12-15	16.6700	16.6700	13.2000	13.2000	-20.000%	176	1,242	+13.258%
2025-12-12	19.2500	19.2500	15.0000	16.5000	-14.286%	61	1,286	-9.394%
2025-12-11	19.0000	19.7500	17.3800	19.2500	-1.535%	83	1,285	-22.338%
2025-12-10	20.7500	20.7500	19.5500	19.5500	-14.254%	36	1,286	-23.529%
2025-12-09	21.7500	23.4500	20.7000	22.8000	+13.433%	10	1,283	-34.430%
2025-12-08	22.1000	22.1000	20.1000	20.1000	-3.319%	10	1,285	-25.622%
2025-12-05	20.5000	21.2000	20.5000	20.7900	-8.414%	24	1,278	-28.090%
2025-12-04	19.3000	22.7000	19.3000	22.7000	+12.823%	39	1,284	-34.141%
2025-12-03	18.8000	21.8000	18.6500	20.1200	+5.065%	26	1,284	-25.696%
2025-12-02	22.6500	22.6500	19.1500	19.1500	-21.031%	56	1,290	-21.932%
2025-12-01	23.3700	24.2500	22.0500	24.2500	-3.000%	46	1,292	-38.351%
2025-11-28	25.9000	25.9000	24.0000	25.0000	+1.010%	28	1,307	-40.200%
2025-11-26	25.0500	25.0500	23.7500	24.7500	+7.609%	26	1,304	-39.596%
2025-11-25	24.0000	24.0000	23.0000	23.0000	-8.000%	9	1,304	-35.000%
2025-11-24	21.0700	25.0000	21.0700	25.0000	+22.249%	53	1,304	-40.200%
2025-11-21	21.7000	21.7000	19.0500	20.4500	-11.701%	108	1,269	-26.895%
2025-11-20	26.0300	26.0300	23.1600	23.1600	-0.814%	13	1,260	-35.449%
2025-11-19	24.0000	24.0000	23.3500	23.3500	-9.846%	4	1,258	-35.974%
2025-11-18	24.0000	26.0500	24.0000	25.9000	+12.609%	11	1,259	-42.278%
2025-11-17	23.4500	23.4500	23.0000	23.0000	-5.930%	7	1,259	-35.000%
2025-11-14	23.6000	25.8000	23.6000	24.4500	-4.492%	10	1,259	-38.855%
2025-11-13	29.0000	29.0000	25.6000	25.6000	-14.036%	15	1,259	-41.602%
2025-11-12	30.3000	30.3000	29.7800	29.7800	-6.938%	6	1,259	-49.799%
2025-11-11	32.0000	32.0000	32.0000	32.0000	-7.834%	1	1,259	-53.281%
2025-11-10	34.7200	34.7200	34.7200	34.7200	-9.982%	1	1,259	-56.941%
2025-11-07	34.0000	38.5700	34.0000	38.5700	-12.341%	6	1,259	-61.239%
2025-11-06	46.0500	46.0500	44.0000	44.0000	-4.555%	6	1,259	-66.023%
2025-11-05	44.0500	46.1000	44.0500	46.1000	+9.294%	2	1,259	-67.570%
2025-11-04	42.1800	42.1800	42.1800	42.1800	+4.020%	1	1,259	-64.557%
2025-11-03	45.2400	46.0000	40.3800	40.5500	+13.904%	24	1,269	-63.132%
2025-10-31	36.5000	37.0000	35.6000	35.6000	+3.942%	22	1,269	-58.006%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-12.471%	1	1,276	-56.350%
2025-10-27	39.9500	40.2500	39.1300	39.1300	+4.766%	14	1,270	-61.794%
2025-10-24	36.0000	37.3500	36.0000	37.3500	+14.747%	434	1,270	-59.973%
2025-10-23	30.5000	32.5500	30.5000	32.5500	+14.211%	5	1,505	-54.071%
2025-10-22	31.0000	34.0000	25.5500	28.5000	-4.841%	22	1,507	-47.544%
2025-10-21	32.8000	33.7000	29.9500	29.9500	-18.392%	12	1,511	-50.083%
2025-10-20	35.7300	37.1500	35.7300	36.7000	+1.973%	9	1,514	-59.264%
2025-10-17	35.7000	35.9900	34.1000	35.9900	-3.564%	7	1,511	-58.461%
2025-10-16	37.3200	37.3200	37.3200	37.3200	-20.596%	10	1,512	-59.941%
2025-10-15	47.0000	47.0000	47.0000	47.0000	+18.537%	1	1,517	-68.191%
2025-10-14	39.6500	39.6500	39.6500	39.6500	+0.380%	2	1,517	-62.295%
2025-10-13	41.0500	41.0500	39.5000	39.5000	+2.464%	5	1,519	-62.152%
2025-10-10	41.5500	41.5500	37.9900	38.5500	+2.800%	21	1,520	-61.219%
2025-10-09	37.6300	37.9500	37.5000	37.5000	+9.266%	5	1,532	-60.133%
2025-10-08	33.8500	34.3200	33.8500	34.3200	+0.941%	4	1,535	-56.439%
2025-10-07	32.5000	34.0000	32.5000	34.0000	+2.874%	33	1,533	-56.029%
2025-10-06	32.6200	33.0500	31.2000	33.0500	+30.118%	16	1,552	-54.766%
2025-10-03	25.5500	27.6000	23.8000	25.4000	+4.527%	17	1,562	-41.142%
2025-10-02	23.2700	24.9600	23.2700	24.3000	+0.124%	19	1,560	-38.477%
2025-10-01	24.2000	24.2700	24.2000	24.2700	-0.696%	6	1,574	-38.401%
2025-09-30	23.6500	24.4400	23.6100	24.4400	+5.436%	29	1,574	-38.830%
2025-09-29	22.3500	23.2000	21.5000	23.1800	+17.486%	42	1,590	-35.505%
2025-09-26	21.2100	21.2100	18.8000	19.7300	-15.067%	718	1,572	-24.227%
2025-09-25	22.1500	25.0000	21.0000	23.2300	-9.435%	247	1,540	-35.644%
2025-09-24	21.1500	25.6500	21.1500	25.6500	+33.943%	213	1,770	-41.715%
2025-09-23	19.1000	19.9000	18.2200	19.1500	+2.461%	53	1,651	-21.932%
2025-09-22	17.3800	19.2000	17.3800	18.6900	+24.600%	237	1,644	-20.011%
2025-09-19	15.5200	15.6000	14.2300	15.0000	+12.360%	152	1,622	-0.333%
2025-09-18	14.5100	14.5100	13.3500	13.3500	-7.994%	572	1,619	+11.985%
2025-09-17	13.2000	14.5100	12.2000	14.5100	+9.924%	10	1,180	+3.032%
2025-09-16	13.3300	13.5600	13.2000	13.2000	-2.222%	9	1,186	+13.258%
2025-09-15	12.1300	13.5000	11.9000	13.5000	+18.421%	148	1,185	+10.741%
2025-09-12	10.7000	11.5000	10.7000	11.4000	+3.636%	299	1,149	+31.140%
2025-09-11	11.0000	11.1000	10.7800	11.0000	+1.852%	22	851	+35.909%
2025-09-10	9.3500	11.4500	9.3500	10.8000	+20.000%	903	837	+38.426%
2025-09-09	8.0000	9.2200	7.3700	9.0000	+23.288%	481	1,077	+66.111%
2025-09-08	7.2000	7.3000	6.2300	7.3000	+7.038%	85	799	+104.795%
2025-09-05	6.4100	6.9000	6.4100	6.8200	+1.037%	16	723	+119.208%
2025-09-04	7.7500	8.1000	6.6600	6.7500	-13.462%	705	0	+121.481%
2025-09-03	8.5000	8.8000	7.6000	7.8000	0.000%	38	0	+91.667%

.dark-mode .yr07q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yr07q9{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C42IREN Jan 15 2027 42.00 Call (IREN270115C00042000)option OPRA

IREN20270115C42
IREN Jan 15 2027 42.00 Call (IREN270115C00042000)
option OPRA