Dark

IREN20270115C45
IREN Jan 15 2027 45.00 Call (IREN270115C00045000)
option OPRA

EOD

Jul 1, 2026

13.58-8.920%(-1.33)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.3500	14.2000	12.3500	13.5800	-8.920%	267	7,029	0.000%
2026-06-30	14.9300	15.3500	14.0000	14.9100	-1.258%	73	6,952	-8.920%
2026-06-29	15.8500	15.8500	13.9500	15.1000	-5.031%	55	6,949	-10.066%
2026-06-26	15.0000	16.5000	14.3500	15.9000	-0.625%	155	6,953	-14.591%
2026-06-25	17.8700	17.8700	15.8500	16.0000	-11.846%	134	6,909	-15.125%
2026-06-24	21.0000	21.0000	16.9500	18.1500	-14.588%	171	6,914	-25.179%
2026-06-23	21.0500	22.1500	21.0500	21.2500	-7.609%	38	6,922	-36.094%
2026-06-22	26.7500	26.8900	23.0000	23.0000	-5.389%	32	6,924	-40.957%
2026-06-18	25.4800	26.2500	24.3100	24.3100	-8.021%	59	6,897	-44.138%
2026-06-17	24.2800	26.4300	24.2800	26.4300	-0.900%	105	6,897	-48.619%
2026-06-15	28.0500	28.5000	26.2000	26.6700	+1.023%	62	6,897	-49.081%
2026-06-12	25.6000	27.2500	25.6000	26.4000	+9.544%	57	6,901	-48.561%
2026-06-11	20.0300	24.1000	20.0300	24.1000	+19.900%	16	6,910	-43.651%
2026-06-10	23.0900	23.0900	20.1000	20.1000	-6.729%	41	6,909	-32.438%
2026-06-09	26.5000	26.5000	19.8500	21.5500	-16.795%	43	6,914	-36.984%
2026-06-08	23.0500	26.0600	23.0500	25.9000	+15.367%	57	6,922	-47.568%
2026-06-05	26.1200	26.1200	20.5000	22.4500	-20.390%	1,516	6,956	-39.510%
2026-06-04	27.8800	29.0000	26.6500	28.2000	-11.875%	120	8,148	-51.844%
2026-06-03	33.8000	34.2000	31.1100	32.0000	-1.021%	27	8,259	-57.563%
2026-06-02	30.6800	35.0000	30.6800	32.3300	+2.407%	47	8,261	-57.996%
2026-06-01	28.4500	31.9000	27.9500	31.5700	+10.578%	80	8,257	-56.984%
2026-05-29	29.3500	30.2000	27.7600	28.5500	-4.674%	143	8,319	-52.434%
2026-05-28	30.6000	31.3000	29.9500	29.9500	-10.168%	18	8,352	-54.658%
2026-05-27	27.1300	33.3400	27.1300	33.3400	+25.338%	115	8,352	-59.268%
2026-05-26	25.8500	26.9700	25.8400	26.6000	+12.951%	241	8,371	-48.947%
2026-05-22	24.4900	25.0000	23.0000	23.5500	-4.848%	40	8,374	-42.335%
2026-05-21	21.5700	24.7500	21.5700	24.7500	+19.277%	105	8,392	-45.131%
2026-05-20	18.0000	20.7500	17.5000	20.7500	+22.059%	37	8,392	-34.554%
2026-05-19	17.4600	18.0500	16.0000	17.0000	-4.494%	152	8,403	-20.118%
2026-05-18	18.8000	18.8500	17.5600	17.8000	-18.086%	49	8,403	-23.708%
2026-05-15	22.0100	22.5000	20.9000	21.7300	-12.024%	30	8,403	-37.506%
2026-05-14	23.0000	26.0500	23.0000	24.7000	+11.261%	126	8,420	-45.020%
2026-05-13	22.7000	22.7000	21.3500	22.2000	-6.329%	58	8,424	-38.829%
2026-05-12	23.9500	24.1500	21.0800	23.7000	-0.629%	57	8,424	-42.700%
2026-05-11	21.0700	28.0000	20.7600	23.8500	-11.667%	95	8,424	-43.061%
2026-05-08	28.8000	30.3100	24.8000	27.0000	+13.065%	246	8,450	-49.704%
2026-05-07	25.2500	28.1000	22.7500	23.8800	-8.506%	238	8,471	-43.132%
2026-05-06	22.5500	26.9500	22.5500	26.1000	+20.276%	194	8,504	-47.969%
2026-05-05	17.8000	22.2800	17.4000	21.7000	+21.910%	122	8,526	-37.419%
2026-05-04	16.2000	18.9100	16.2000	17.8000	+18.194%	316	8,510	-23.708%
2026-05-01	15.1800	16.7500	15.0000	15.0600	+0.736%	272	8,543	-9.827%
2026-04-30	14.2000	15.1400	13.5000	14.9500	+11.985%	106	8,543	-9.164%
2026-04-29	14.5000	14.5000	12.9500	13.3500	-7.292%	149	8,539	+1.723%
2026-04-28	16.7000	16.7500	14.0000	14.4000	-16.473%	823	8,541	-5.694%
2026-04-27	18.6000	18.7000	17.0000	17.2400	-9.215%	70	8,686	-21.230%
2026-04-24	20.6800	21.3900	18.8000	18.9900	-4.091%	140	8,699	-28.489%
2026-04-23	18.0000	20.8000	16.9000	19.8000	+16.129%	140	8,739	-31.414%
2026-04-22	16.1300	17.1200	16.1300	17.0500	+15.750%	78	8,756	-20.352%
2026-04-21	16.8500	16.8500	14.7000	14.7300	-11.902%	103	8,764	-7.807%
2026-04-20	17.5500	17.5500	16.2000	16.7200	+0.844%	127	8,764	-18.780%
2026-04-17	17.0000	17.0000	15.9500	16.5800	+0.607%	211	8,784	-18.094%
2026-04-16	17.1000	17.1000	14.7000	16.4800	-4.242%	442	8,796	-17.597%
2026-04-15	16.4500	18.3500	15.6900	17.2100	+6.235%	200	8,821	-21.092%
2026-04-14	14.9500	16.7000	14.4000	16.2000	+20.896%	204	8,853	-16.173%
2026-04-13	10.6500	13.6000	10.1000	13.4000	+18.584%	173	8,891	+1.343%
2026-04-10	10.4300	12.0000	10.2500	11.3000	+15.071%	301	8,913	+20.177%
2026-04-09	9.7800	10.2300	9.0200	9.8200	+3.586%	1,700	8,855	+38.289%
2026-04-08	10.2500	10.2600	9.2500	9.4800	+7.727%	519	8,978	+43.249%
2026-04-07	8.5100	8.8000	7.9300	8.8000	-1.124%	226	8,862	+54.318%
2026-04-06	8.8500	9.1500	8.7000	8.9000	+1.598%	33	8,902	+52.584%
2026-04-02	7.8000	8.9200	7.2500	8.7600	+3.059%	35	8,897	+55.023%
2026-04-01	9.0500	9.0500	8.2500	8.5000	-0.352%	537	8,897	+59.765%
2026-03-31	7.8700	8.5300	7.5000	8.5300	+18.637%	150	8,931	+59.203%
2026-03-30	9.2700	9.2700	6.9300	7.1900	-20.989%	4,038	8,907	+88.873%
2026-03-27	10.5500	10.5500	8.8000	9.1000	-10.345%	560	12,036	+49.231%
2026-03-26	11.8000	11.8000	10.1500	10.1500	-20.889%	65	12,375	+33.793%
2026-03-25	13.6000	13.8000	12.6300	12.8300	-1.686%	18	12,367	+5.846%
2026-03-24	13.9000	14.0600	12.7000	13.0500	-5.091%	42	12,364	+4.061%
2026-03-23	14.0800	15.5000	13.3500	13.7500	+13.825%	76	12,362	-1.236%
2026-03-20	13.4500	13.6000	12.0400	12.0800	-11.437%	33	12,351	+12.417%
2026-03-19	13.1400	13.6900	12.5500	13.6400	-2.571%	68	12,332	-0.440%
2026-03-18	13.9000	14.3100	13.8900	14.0000	-3.448%	92	12,338	-3.000%
2026-03-17	16.0500	16.0500	14.5000	14.5000	-9.432%	22	12,319	-6.345%
2026-03-16	15.1000	16.1000	15.1000	16.0100	+15.180%	79	12,309	-15.178%
2026-03-13	14.8500	15.6500	13.9000	13.9000	-1.905%	10	12,295	-2.302%
2026-03-12	13.0000	14.2500	13.0000	14.1700	+1.214%	1,001	12,297	-4.164%
2026-03-11	12.7600	14.7500	12.7600	14.0000	+10.672%	48	11,296	-3.000%
2026-03-10	12.0000	13.0000	12.0000	12.6500	+7.660%	102	11,311	+7.352%
2026-03-09	11.0000	11.9500	10.8600	11.7500	-0.844%	142	11,329	+15.574%
2026-03-06	12.5000	13.0600	11.5000	11.8500	-9.954%	255	11,234	+14.599%
2026-03-05	14.1500	14.4800	13.0100	13.1600	-16.972%	97	11,120	+3.191%
2026-03-04	14.6500	16.3700	14.3700	15.8500	+20.900%	50	11,162	-14.322%
2026-03-03	13.2500	13.5800	12.4600	13.1100	-9.586%	46	11,152	+3.585%
2026-03-02	13.2500	14.5400	13.0000	14.5000	+7.807%	1,363	11,137	-6.345%
2026-02-27	15.4400	15.5000	13.4000	13.4500	-17.988%	57	12,405	+0.967%
2026-02-26	16.6500	16.9500	15.5500	16.4000	+0.490%	71	12,393	-17.195%
2026-02-25	18.2000	18.2000	16.3200	16.3200	-5.116%	81	12,339	-16.789%
2026-02-24	14.5000	17.8700	14.5000	17.2000	+13.158%	367	12,339	-21.047%
2026-02-23	13.2000	15.2500	13.2000	15.2000	+8.571%	26	12,078	-10.658%
2026-02-20	15.7100	16.3500	13.5000	14.0000	-9.677%	108	12,070	-3.000%
2026-02-19	14.6500	15.8400	14.3000	15.5000	-8.555%	132	11,996	-12.387%
2026-02-18	14.5500	16.9500	14.5500	16.9500	+10.568%	31	12,039	-19.882%
2026-02-17	15.2500	15.6500	14.1000	15.3300	-2.357%	28	12,016	-11.416%
2026-02-13	14.4500	16.3200	14.0700	15.7000	+10.563%	343	12,191	-13.503%
2026-02-12	15.7300	15.7300	14.2000	14.2000	-16.224%	255	12,191	-4.366%
2026-02-11	16.3900	17.0500	14.1000	16.9500	+3.670%	142	12,057	-19.882%
2026-02-10	18.7000	19.1500	16.3500	16.3500	-11.622%	171	12,034	-16.942%
2026-02-09	16.4000	19.1000	16.0000	18.5000	+15.481%	215	12,094	-26.595%
2026-02-06	14.5700	18.1500	12.6000	16.0200	+11.482%	1,846	12,041	-15.231%
2026-02-05	17.0000	18.0000	14.0500	14.3700	-21.174%	222	13,162	-5.498%
2026-02-04	22.2000	22.2000	17.9500	18.2300	-26.194%	346	13,057	-25.507%
2026-02-03	25.5500	25.5500	22.0000	24.7000	+2.703%	42	12,884	-45.020%
2026-02-02	23.0000	25.4500	21.3000	24.0500	-2.632%	1,123	12,874	-43.534%
2026-01-30	26.1800	26.4200	23.4000	24.7000	-14.828%	45	11,814	-45.020%
2026-01-29	30.0000	30.2500	26.6000	29.0000	-8.228%	1,018	11,794	-53.172%
2026-01-28	29.2000	32.0500	29.2000	31.6000	+8.966%	1,893	10,876	-57.025%
2026-01-27	24.6000	29.0000	24.3900	29.0000	+25.054%	73	9,147	-53.172%
2026-01-26	26.1400	26.1400	23.0000	23.1900	-12.059%	82	9,189	-41.440%
2026-01-23	22.0000	28.0000	22.0000	26.3700	+15.912%	147	9,149	-48.502%
2026-01-22	24.0500	26.5000	22.7500	22.7500	-5.875%	65	9,230	-40.308%
2026-01-21	24.3200	25.5100	20.2500	24.1700	-1.548%	121	9,216	-43.815%
2026-01-20	24.2500	26.7700	23.8000	24.5500	-10.073%	104	9,204	-44.684%
2026-01-16	24.0000	28.0000	23.1000	27.3000	+19.058%	198	9,144	-50.256%
2026-01-15	23.2000	24.0000	21.7500	22.9300	-1.588%	76	9,144	-40.776%
2026-01-14	22.4500	23.6500	21.7400	23.3000	+1.747%	182	9,132	-41.717%
2026-01-13	21.8000	23.4500	21.2500	22.9000	+4.328%	357	9,055	-40.699%
2026-01-12	18.2800	22.7500	18.0000	21.9500	+20.671%	162	8,959	-38.132%
2026-01-09	18.3000	20.6000	17.8500	18.1900	+4.540%	55	9,017	-25.344%
2026-01-08	16.2000	18.7000	16.0600	17.4000	+5.455%	91	9,038	-21.954%
2026-01-07	17.5600	18.1400	16.5000	16.5000	-7.303%	73	9,009	-17.697%
2026-01-06	18.7800	18.7800	16.0000	17.8000	-8.718%	261	8,995	-23.708%
2026-01-05	17.0000	19.5300	16.7700	19.5000	+16.766%	301	8,882	-30.359%
2026-01-02	12.5500	16.7000	12.5500	16.7000	+37.449%	2,120	8,812	-18.683%
2025-12-31	12.7000	12.7000	11.8400	12.1500	-2.566%	207	10,301	+11.770%
2025-12-30	13.0500	13.0500	12.4700	12.4700	-9.638%	56	10,301	+8.901%
2025-12-29	15.5500	15.5500	13.8000	13.8000	-7.071%	602	10,292	-1.594%
2025-12-26	16.0000	16.0000	14.8000	14.8500	-6.191%	28	10,795	-8.552%
2025-12-24	15.8900	16.5000	15.2000	15.8300	-1.677%	18	10,774	-14.214%
2025-12-23	16.2500	17.2000	15.6700	16.1000	-1.829%	45	10,774	-15.652%
2025-12-22	16.4500	17.3000	15.5500	16.4000	+10.811%	731	10,758	-17.195%
2025-12-19	14.0000	15.2500	13.5000	14.8000	+19.163%	81	11,098	-8.243%
2025-12-18	12.0000	12.4400	11.9500	12.4200	+13.945%	131	11,069	+9.340%
2025-12-17	14.1000	14.1000	10.9000	10.9000	-16.154%	266	11,151	+24.587%
2025-12-16	12.6500	13.5000	11.2500	13.0000	+4.000%	178	11,262	+4.462%
2025-12-15	16.1500	16.1500	12.5000	12.5000	-20.635%	592	11,148	+8.640%
2025-12-12	17.8000	18.4000	15.3500	15.7500	-15.550%	108	11,558	-13.778%
2025-12-11	18.8500	18.8500	16.4900	18.6500	-0.374%	200	11,555	-27.185%
2025-12-10	20.0000	20.0000	18.6000	18.7200	-9.565%	102	11,457	-27.457%
2025-12-09	19.9000	22.0000	19.9000	20.7000	+3.293%	14	11,436	-34.396%
2025-12-08	19.9500	20.7000	18.7000	20.0400	+1.985%	39	11,430	-32.236%
2025-12-05	21.4500	21.4500	19.4500	19.6500	-6.429%	38	11,429	-30.891%
2025-12-04	18.7000	21.0000	18.7000	21.0000	+9.318%	82	11,427	-35.333%
2025-12-03	19.2500	20.6500	17.4500	19.2100	+7.921%	3,832	11,408	-29.308%
2025-12-02	21.5000	22.1500	17.8000	17.8000	-23.441%	149	10,184	-23.708%
2025-12-01	21.0000	23.2500	21.0000	23.2500	+0.389%	534	10,066	-41.591%
2025-11-28	25.5000	25.5000	23.1200	23.1600	-4.534%	18	9,532	-41.364%
2025-11-26	23.9300	24.2600	21.8500	24.2600	+5.478%	31	9,515	-44.023%
2025-11-25	22.0000	23.3000	21.0000	23.0000	-4.246%	98	9,515	-40.957%
2025-11-24	20.5000	24.0200	20.5000	24.0200	+22.239%	28	9,499	-43.464%
2025-11-21	20.3300	21.2000	18.2200	19.6500	-4.380%	78	9,493	-30.891%
2025-11-20	24.8800	28.6000	20.2900	20.5500	-8.259%	181	9,461	-33.917%
2025-11-19	25.2000	25.4000	22.3800	22.4000	-11.462%	40	9,364	-39.375%
2025-11-18	22.0000	26.4500	22.0000	25.3000	+6.841%	50	9,362	-46.324%
2025-11-17	23.6400	25.1000	22.4000	23.6800	+4.317%	258	9,316	-42.652%
2025-11-14	22.8700	26.3300	22.7000	22.7000	-9.200%	131	9,165	-40.176%
2025-11-13	26.6500	27.9500	24.2000	25.0000	-17.081%	671	9,087	-45.680%
2025-11-12	31.7500	31.7500	27.9000	30.1500	-2.459%	63	9,458	-54.959%
2025-11-11	33.1000	33.1000	30.6000	30.9100	-15.754%	19	9,459	-56.066%
2025-11-10	40.1700	40.3100	35.4500	36.6900	+0.991%	78	9,458	-62.987%
2025-11-07	35.0000	38.9500	32.4100	36.3300	-6.846%	39	9,450	-62.620%
2025-11-06	43.0000	45.9000	39.0000	39.0000	-17.478%	63	9,443	-65.179%
2025-11-05	39.9500	47.2700	39.9500	47.2600	+16.519%	34	9,446	-71.265%
2025-11-04	40.0300	43.0600	39.5000	40.5600	-1.025%	30	9,459	-66.519%
2025-11-03	45.2000	45.2000	37.6500	40.9800	+13.992%	139	9,491	-66.862%
2025-10-31	35.9200	36.0900	34.0200	35.9500	+9.271%	68	9,491	-62.225%
2025-10-30	32.4000	34.9700	32.4000	32.9000	-7.062%	44	9,515	-58.723%
2025-10-29	35.6000	36.3200	33.2300	35.4000	-2.129%	60	9,515	-61.638%
2025-10-28	38.7200	39.6900	36.1700	36.1700	-6.052%	62	9,509	-62.455%
2025-10-27	38.2500	40.2000	37.0700	38.5000	+9.344%	72	9,500	-64.727%
2025-10-24	34.7700	36.8100	34.7700	35.2100	+11.248%	84	9,500	-61.431%
2025-10-23	30.2000	32.8500	29.4200	31.6500	+15.301%	131	9,485	-57.093%
2025-10-22	29.6500	31.6000	25.2000	27.4500	-10.294%	72	9,548	-50.528%
2025-10-21	32.2000	32.5000	29.0000	30.6000	-7.831%	95	9,606	-55.621%
2025-10-20	36.4100	36.4900	33.2000	33.2000	-5.762%	204	9,537	-59.096%
2025-10-17	33.4500	35.2300	33.0000	35.2300	-4.784%	136	9,666	-61.453%
2025-10-16	42.0000	42.0000	34.9500	37.0000	-11.377%	74	9,689	-63.297%
2025-10-15	44.7700	44.7700	40.6000	41.7500	-1.440%	23	9,703	-67.473%
2025-10-14	36.0000	45.1600	35.5000	42.3600	+11.444%	186	9,696	-67.941%
2025-10-13	37.3000	40.1500	37.3000	38.0100	+10.398%	8	9,698	-64.273%
2025-10-10	40.8500	42.4500	31.5000	34.4300	-5.568%	278	9,700	-60.558%
2025-10-09	36.7000	38.0000	36.4600	36.4600	+4.171%	235	9,654	-62.754%
2025-10-08	33.9700	35.0000	32.7100	35.0000	-3.235%	145	9,715	-61.200%
2025-10-07	32.1500	36.1700	31.0500	36.1700	+13.599%	42	9,695	-62.455%
2025-10-06	30.0800	32.0900	30.0800	31.8400	+23.029%	1,041	9,696	-57.349%
2025-10-03	24.3400	27.0000	23.1000	25.8800	+10.598%	315	9,928	-47.527%
2025-10-02	23.7000	24.2800	22.2000	23.4000	-0.847%	164	10,019	-41.966%
2025-10-01	23.1000	23.8000	23.0000	23.6000	+1.288%	33	9,885	-42.458%
2025-09-30	23.0600	23.4500	22.6000	23.3000	+3.786%	80	9,906	-41.717%
2025-09-29	20.9500	22.4500	20.1500	22.4500	+18.783%	328	9,917	-39.510%
2025-09-26	20.1900	20.5500	17.7500	18.9000	-16.000%	722	9,907	-28.148%
2025-09-25	20.9500	24.5700	20.0000	22.5000	-0.222%	179	9,415	-39.644%
2025-09-24	18.6500	24.1000	18.6500	22.5500	+29.226%	1,226	9,366	-39.778%
2025-09-23	18.8200	18.8200	16.9000	17.4500	-2.786%	622	8,571	-22.178%
2025-09-22	17.0000	18.0500	15.9000	17.9500	+15.064%	354	8,472	-24.345%
2025-09-19	13.6400	15.6000	13.5900	15.6000	+20.650%	58	8,763	-12.949%
2025-09-18	12.7500	13.5900	12.7000	12.9300	-2.489%	40	8,805	+5.027%
2025-09-17	11.5000	13.5000	11.5000	13.2600	+10.500%	74	8,794	+2.413%
2025-09-16	13.1500	13.1500	12.0000	12.0000	-6.250%	234	8,800	+13.167%
2025-09-15	11.1000	13.0000	11.1000	12.8000	+18.519%	198	8,762	+6.094%
2025-09-12	10.2500	11.0000	9.9400	10.8000	+6.931%	588	8,773	+25.741%
2025-09-11	10.4000	11.0500	9.5000	10.1000	-3.810%	923	8,336	+34.455%
2025-09-10	10.2000	10.6000	9.3200	10.5000	0.000%	10,754	0	+29.333%

.dark-mode .fj5kTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fj5kTv{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C45IREN Jan 15 2027 45.00 Call (IREN270115C00045000)option OPRA

IREN20270115C45
IREN Jan 15 2027 45.00 Call (IREN270115C00045000)
option OPRA