Dark

IREN20270115C47
IREN Jan 15 2027 47.00 Call (IREN270115C00047000)
option OPRA

EOD

Jul 1, 2026

13.50-4.661%(-0.66)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.1000	13.5000	12.2000	13.5000	-4.661%	48	1,083	0.000%
2026-06-30	13.8600	14.6000	13.5500	14.1600	-2.680%	134	1,076	-4.661%
2026-06-29	15.7500	16.2500	13.7300	14.5500	-2.870%	129	1,027	-7.216%
2026-06-26	14.5300	15.7000	14.3100	14.9800	-8.379%	203	1,019	-9.880%
2026-06-25	18.0500	18.0500	15.5500	16.3500	-5.107%	9	907	-17.431%
2026-06-24	19.1100	19.1100	16.9000	17.2300	-18.030%	17	911	-21.648%
2026-06-23	21.0200	21.0200	21.0200	21.0200	-8.009%	2	908	-35.775%
2026-06-22	24.4000	25.0000	22.4900	22.8500	-3.178%	47	910	-40.919%
2026-06-18	23.6000	23.6000	23.6000	23.6000	-4.453%	2	931	-42.797%
2026-06-16	25.1500	26.1000	24.7000	24.7000	-9.024%	10	931	-45.344%
2026-06-15	27.1500	27.1500	27.1500	27.1500	+3.666%	5	928	-50.276%
2026-06-12	25.0000	26.1900	24.9000	26.1900	+16.920%	36	928	-48.454%
2026-06-11	19.4500	22.4000	19.4500	22.4000	+15.167%	4	941	-39.732%
2026-06-10	22.1500	22.1500	19.4000	19.4500	-5.583%	6	941	-30.591%
2026-06-09	24.5900	24.5900	19.0000	20.6000	-17.435%	35	940	-34.466%
2026-06-08	22.9000	25.0000	22.9000	24.9500	+21.707%	9	934	-45.892%
2026-06-05	22.9600	23.0000	19.4600	20.5000	-25.455%	18	940	-34.146%
2026-06-04	26.1300	27.5000	26.1300	27.5000	-11.774%	22	936	-50.909%
2026-06-03	34.4600	34.4600	30.3800	31.1700	-2.288%	9	934	-56.689%
2026-06-02	30.6500	33.0000	30.6500	31.9000	+7.047%	8	938	-57.680%
2026-06-01	30.6300	30.6300	29.8000	29.8000	+7.698%	14	944	-54.698%
2026-05-29	28.5700	28.5700	27.0000	27.6700	-5.948%	5	956	-51.211%
2026-05-28	29.6000	29.6200	29.4200	29.4200	-9.113%	5	960	-54.113%
2026-05-27	26.4000	32.5000	26.4000	32.3700	+27.441%	35	962	-58.295%
2026-05-26	24.6300	26.0000	24.6000	25.4000	+12.389%	43	967	-46.850%
2026-05-22	23.0000	24.0500	22.4000	22.6000	-2.586%	33	969	-40.265%
2026-05-21	22.3900	23.4000	21.0000	23.2000	+16.994%	32	992	-41.810%
2026-05-20	17.0500	19.8300	17.0500	19.8300	+16.305%	18	992	-31.921%
2026-05-19	16.6500	17.5500	15.4200	17.0500	-5.278%	60	967	-20.821%
2026-05-18	18.3000	18.3000	17.1000	18.0000	-10.224%	17	967	-25.000%
2026-05-15	20.5000	20.6000	20.0000	20.0500	-16.284%	56	967	-32.668%
2026-05-14	21.0500	24.6500	21.0000	23.9500	+11.499%	14	982	-43.633%
2026-05-13	23.5000	23.5000	20.9400	21.4800	-2.364%	27	991	-37.151%
2026-05-12	22.0000	22.5000	20.4000	22.0000	-3.509%	7	991	-38.636%
2026-05-11	20.2200	25.7000	20.2200	22.8000	-15.867%	32	991	-40.789%
2026-05-08	28.2700	28.2700	23.9100	27.1000	+17.265%	32	983	-50.185%
2026-05-07	25.3500	26.8000	22.8000	23.1100	-9.903%	39	990	-41.584%
2026-05-06	23.0000	25.6900	22.3800	25.6500	+22.727%	86	1,004	-47.368%
2026-05-05	18.0000	21.8000	18.0000	20.9000	+21.019%	41	1,033	-35.407%
2026-05-04	16.2000	18.1500	16.2000	17.2700	+19.931%	66	1,049	-21.830%
2026-05-01	14.3500	15.6000	14.1500	14.4000	+9.924%	27	1,075	-6.250%
2026-04-30	13.5000	13.5000	13.1000	13.1000	+2.344%	3	1,075	+3.053%
2026-04-29	13.1500	13.1500	12.5800	12.8000	-8.571%	19	1,074	+5.469%
2026-04-28	15.0000	15.0000	13.4500	14.0000	-15.152%	55	1,064	-3.571%
2026-04-27	17.2000	18.0500	16.1500	16.5000	-8.129%	49	1,050	-18.182%
2026-04-24	20.7000	20.7000	17.9600	17.9600	-4.974%	17	1,023	-24.833%
2026-04-23	16.6000	20.0500	16.6000	18.9000	+16.667%	44	1,017	-28.571%
2026-04-22	15.1000	16.2000	15.1000	16.2000	+17.391%	167	1,051	-16.667%
2026-04-21	15.4200	15.6000	13.8000	13.8000	-14.498%	133	988	-2.174%
2026-04-20	15.8500	16.5500	15.3500	16.1400	+0.561%	33	988	-16.357%
2026-04-17	15.5000	16.2500	15.4000	16.0500	+3.215%	23	987	-15.888%
2026-04-16	14.9000	15.5500	14.2000	15.5500	-5.183%	23	996	-13.183%
2026-04-15	15.0000	16.4000	14.9400	16.4000	+5.466%	49	987	-17.683%
2026-04-14	14.9000	15.8000	14.9000	15.5500	+22.441%	89	942	-13.183%
2026-04-13	11.9500	13.0000	11.9500	12.7000	+15.455%	11	903	+6.299%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+13.402%	1	900	+22.727%
2026-04-09	8.7500	9.7000	8.7500	9.7000	+4.526%	11	899	+39.175%
2026-04-08	9.3000	9.3000	9.2800	9.2800	+8.538%	5	909	+45.474%
2026-04-06	8.6500	8.6500	8.5500	8.5500	+2.395%	26	911	+57.895%
2026-04-02	8.1400	8.3500	8.1400	8.3500	+2.454%	45	902	+61.677%
2026-04-01	8.5000	8.5000	8.1000	8.1500	+4.487%	13	902	+65.644%
2026-03-31	7.6500	7.8000	7.2000	7.8000	+13.043%	48	893	+73.077%
2026-03-30	7.5000	7.5000	6.9000	6.9000	-19.767%	4	864	+95.652%
2026-03-27	9.8000	9.8000	8.6000	8.6000	-17.782%	12	861	+56.977%
2026-03-26	11.9100	11.9100	10.4600	10.4600	-18.089%	13	855	+29.063%
2026-03-25	12.7700	12.7700	12.7700	12.7700	-1.390%	1	864	+5.717%
2026-03-23	13.0900	14.7500	12.9500	12.9500	+12.121%	53	863	+4.247%
2026-03-20	13.3500	13.3500	11.5000	11.5500	-23.000%	6	862	+16.883%
2026-03-16	14.7900	15.2500	14.6500	15.0000	+2.740%	64	859	-10.000%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+8.148%	1	824	-7.534%
2026-03-11	14.1100	14.1100	13.5000	13.5000	+17.391%	8	823	0.000%
2026-03-10	12.2000	12.2000	11.5000	11.5000	+3.139%	11	817	+17.391%
2026-03-09	10.8500	11.2500	10.5000	11.1500	-1.935%	6	827	+21.076%
2026-03-06	11.9600	11.9600	11.3700	11.3700	-15.778%	8	829	+18.734%
2026-03-05	13.5000	13.5000	13.5000	13.5000	-12.903%	1	829	0.000%
2026-03-04	15.0500	15.5000	14.6100	15.5000	+21.094%	5	829	-12.903%
2026-03-03	11.5000	12.8000	11.5000	12.8000	-6.909%	3	831	+5.469%
2026-03-02	13.7500	13.7500	13.7500	13.7500	+4.563%	2	830	-1.818%
2026-02-27	14.1500	14.1500	13.1500	13.1500	-13.201%	3	828	+2.662%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-6.076%	9	829	-10.891%
2026-02-25	16.1300	16.1300	16.1300	16.1300	+0.812%	2	818	-16.305%
2026-02-24	14.7800	16.0000	14.7800	16.0000	+9.966%	4	818	-15.625%
2026-02-23	13.8000	14.5500	13.8000	14.5500	-1.689%	10	818	-7.216%
2026-02-19	14.8000	14.8000	14.8000	14.8000	-2.632%	1	811	-8.784%
2026-02-18	15.5300	16.1700	15.2000	15.2000	+1.333%	5	810	-11.184%
2026-02-17	14.1000	15.0000	13.5000	15.0000	-4.153%	10	811	-10.000%
2026-02-13	15.5000	15.6500	15.5000	15.6500	+10.757%	5	805	-13.738%
2026-02-12	14.1300	14.1300	14.1300	14.1300	-6.175%	1	805	-4.459%
2026-02-11	15.5000	15.5000	13.9000	15.0600	-10.357%	13	806	-10.359%
2026-02-10	17.8300	17.8300	16.8000	16.8000	-5.618%	3	806	-19.643%
2026-02-09	15.5000	18.8500	15.5000	17.8000	+12.374%	45	807	-24.157%
2026-02-06	13.1500	16.7000	12.0000	15.8400	+5.953%	47	796	-14.773%
2026-02-05	16.3000	17.5000	14.4500	14.9500	-16.105%	20	801	-9.699%
2026-02-04	22.6500	22.6500	17.2000	17.8200	-25.283%	105	805	-24.242%
2026-02-03	24.3000	24.5800	22.4300	23.8500	+3.696%	16	815	-43.396%
2026-02-02	23.0000	23.0000	21.2700	23.0000	-6.122%	7	817	-41.304%
2026-01-30	27.2300	27.2300	23.4700	24.5000	-13.732%	12	817	-44.898%
2026-01-29	29.1300	29.1300	26.5500	28.4000	-6.885%	33	822	-52.465%
2026-01-28	29.0300	31.0000	28.6700	30.5000	+8.929%	28	820	-55.738%
2026-01-27	23.8800	28.1200	23.1500	28.0000	+24.224%	37	831	-51.786%
2026-01-26	25.6600	26.0000	22.3500	22.5400	-16.519%	27	836	-40.106%
2026-01-23	21.5000	27.3000	21.5000	27.0000	+17.647%	59	823	-50.000%
2026-01-22	23.2000	23.2000	21.4500	22.9500	-0.778%	78	827	-41.176%
2026-01-21	23.9000	25.5500	19.3000	23.1300	-2.856%	49	824	-41.634%
2026-01-20	24.5000	26.1000	23.5000	23.8100	-10.556%	13	820	-43.301%
2026-01-16	22.8500	27.5000	22.8500	26.6200	+25.271%	165	878	-49.286%
2026-01-15	22.0000	23.0000	20.9500	21.2500	-2.299%	48	878	-36.471%
2026-01-14	21.5000	22.7000	21.5000	21.7500	-4.396%	25	880	-37.931%
2026-01-13	21.0000	22.7500	21.0000	22.7500	+7.616%	22	873	-40.659%
2026-01-12	18.9500	21.6200	18.6200	21.1400	+17.772%	162	872	-36.140%
2026-01-09	18.3800	19.7800	17.9500	17.9500	+3.578%	26	902	-24.791%
2026-01-08	16.0000	18.2500	16.0000	17.3300	+8.652%	70	890	-22.100%
2026-01-07	16.5000	18.0000	15.9500	15.9500	-6.176%	73	874	-15.361%
2026-01-06	17.9800	18.0700	15.4800	17.0000	-7.256%	55	869	-20.588%
2026-01-05	16.3000	18.3300	16.3000	18.3300	+29.267%	62	848	-26.350%
2026-01-02	14.1800	14.1800	14.1800	14.1800	+25.487%	1	848	-4.795%
2025-12-31	12.1000	12.1000	11.3000	11.3000	-4.480%	32	821	+19.469%
2025-12-30	12.3000	12.6300	11.5700	11.8300	-11.716%	17	821	+14.117%
2025-12-29	15.3000	15.3000	13.1500	13.4000	-6.294%	95	821	+0.746%
2025-12-26	14.8800	14.8800	14.3000	14.3000	-1.038%	3	810	-5.594%
2025-12-24	14.4500	14.4500	14.4500	14.4500	-6.774%	1	813	-6.574%
2025-12-23	15.5000	16.2500	15.5000	15.5000	-4.321%	6	813	-12.903%
2025-12-22	15.7000	16.2000	15.3000	16.2000	+20.715%	6	812	-16.667%
2025-12-19	12.9300	13.4200	12.9300	13.4200	+9.283%	11	812	+0.596%
2025-12-18	12.4000	12.4000	12.2800	12.2800	+3.629%	4	819	+9.935%
2025-12-17	12.0000	12.0000	11.8500	11.8500	-3.265%	2	822	+13.924%
2025-12-16	12.2000	12.5000	10.8800	12.2500	-2.000%	18	821	+10.204%
2025-12-15	15.0000	15.0000	12.4100	12.5000	-16.667%	11	830	+8.000%
2025-12-12	17.0400	17.6100	15.0000	15.0000	-12.281%	23	829	-10.000%
2025-12-11	16.7700	17.8000	15.9000	17.1000	-7.216%	56	829	-21.053%
2025-12-10	18.4000	18.7400	18.0000	18.4300	-9.077%	22	829	-26.750%
2025-12-09	19.4100	21.6000	19.4100	20.2700	-2.077%	15	824	-33.399%
2025-12-08	19.7700	20.7000	18.5000	20.7000	-1.193%	26	822	-34.783%
2025-12-05	19.7000	20.9500	19.7000	20.9500	+0.239%	3	799	-35.561%
2025-12-04	18.9900	20.9000	18.9000	20.9000	+10.000%	21	797	-35.407%
2025-12-03	17.0000	19.0000	17.0000	19.0000	+8.571%	7	807	-28.947%
2025-12-02	20.3500	21.0000	17.5000	17.5000	-21.700%	170	808	-22.857%
2025-12-01	20.5000	22.7100	20.5000	22.3500	-3.622%	47	720	-39.597%
2025-11-28	23.1900	23.1900	23.1900	23.1900	0.000%	1	720	-41.785%
2025-11-26	24.8500	24.8500	21.0500	23.1900	+3.296%	72	718	-41.785%
2025-11-25	22.5000	22.5000	21.0000	22.4500	-4.060%	48	718	-39.866%
2025-11-24	21.0200	23.4000	21.0000	23.4000	+21.558%	16	718	-42.308%
2025-11-21	19.0000	19.2500	17.8000	19.2500	-10.465%	4	718	-29.870%
2025-11-20	24.3700	27.0000	21.5000	21.5000	-2.494%	102	718	-37.209%
2025-11-19	24.3500	24.8800	21.8100	22.0500	-14.865%	6	718	-38.776%
2025-11-18	23.8400	25.9000	22.6800	25.9000	+18.049%	67	718	-47.876%
2025-11-17	22.0100	24.5000	21.9000	21.9400	-4.609%	48	718	-38.469%
2025-11-14	21.8800	24.3000	21.8800	23.0000	-10.156%	12	717	-41.304%
2025-11-13	27.8000	27.8000	23.0000	25.6000	-10.583%	60	716	-47.266%
2025-11-12	29.0000	29.0000	28.4300	28.6300	-6.894%	3	715	-52.847%
2025-11-11	31.5000	31.5000	30.7500	30.7500	-7.296%	10	714	-56.098%
2025-11-10	36.0000	36.0000	33.0400	33.1700	+2.535%	3	714	-59.301%
2025-11-07	33.0000	33.0000	32.3500	32.3500	-20.808%	3	714	-58.269%
2025-11-06	40.9000	40.9000	40.8500	40.8500	-13.141%	2	714	-66.952%
2025-11-05	42.0000	47.0300	42.0000	47.0300	+22.156%	6	714	-71.295%
2025-11-04	43.0000	43.0000	38.5000	38.5000	-12.579%	3	714	-64.935%
2025-11-03	44.0400	44.0400	44.0400	44.0400	+31.463%	2	714	-69.346%
2025-10-30	32.7200	33.5000	32.6000	33.5000	-6.944%	27	714	-59.701%
2025-10-29	36.0000	36.0000	36.0000	36.0000	-1.639%	1	714	-62.500%
2025-10-27	38.9300	38.9300	36.6000	36.6000	+1.667%	21	714	-63.115%
2025-10-24	35.8800	36.3000	34.8100	36.0000	+14.068%	6	714	-62.500%
2025-10-23	31.5500	31.5600	31.5500	31.5600	+22.089%	2	714	-57.224%
2025-10-22	28.1000	28.1000	24.9500	25.8500	-7.181%	9	714	-47.776%
2025-10-21	30.5000	31.8000	27.8500	27.8500	-15.324%	7	714	-51.526%
2025-10-20	32.1000	33.0900	32.1000	32.8900	-4.390%	3	714	-58.954%
2025-10-17	32.0500	34.5000	32.0500	34.4000	-3.371%	14	714	-60.756%
2025-10-16	35.6000	35.6000	35.6000	35.6000	-11.553%	2	714	-62.079%
2025-10-14	40.2500	40.2500	40.2500	40.2500	+2.941%	1	714	-66.460%
2025-10-13	36.3700	39.4300	36.3700	39.1000	+5.819%	52	714	-65.473%
2025-10-10	37.7000	41.0000	36.5000	36.9500	+0.271%	8	714	-63.464%
2025-10-09	36.1500	36.8500	34.7000	36.8500	+9.024%	11	714	-63.365%
2025-10-08	33.7800	34.0000	31.7700	33.8000	-6.111%	34	718	-60.059%
2025-10-07	31.0000	36.0000	28.9000	36.0000	+14.650%	15	719	-62.500%
2025-10-06	29.4600	31.4000	29.3700	31.4000	+22.656%	10	718	-57.006%
2025-10-03	22.9000	26.1000	22.8000	25.6000	+13.274%	19	718	-47.266%
2025-10-02	22.8800	24.2500	21.8500	22.6000	-0.177%	24	717	-40.265%
2025-10-01	22.3000	24.0000	21.7000	22.6400	-2.287%	142	720	-40.371%
2025-09-30	22.0000	23.1700	22.0000	23.1700	+4.842%	86	762	-41.735%
2025-09-29	21.9500	22.2500	19.3500	22.1000	+17.428%	66	730	-38.914%
2025-09-26	19.6500	20.0000	17.2000	18.8200	-13.272%	691	705	-28.268%
2025-09-25	20.0500	25.9000	19.7000	21.7000	-5.775%	1,259	896	-37.788%
2025-09-24	22.2200	24.1000	22.2200	23.0300	+34.051%	11	886	-41.381%
2025-09-23	17.8000	17.8400	16.8700	17.1800	+1.297%	8	885	-21.420%
2025-09-22	17.2000	18.0000	16.1200	16.9600	+36.116%	682	889	-20.401%
2025-09-18	12.6200	14.1500	12.4600	12.4600	-11.943%	115	217	+8.347%
2025-09-17	11.9000	14.1500	11.9000	14.1500	+16.749%	11	105	-4.594%
2025-09-16	12.3000	12.3000	12.1200	12.1200	+8.700%	3	94	+11.386%
2025-09-15	11.7500	12.0300	11.1300	11.1500	0.000%	93	93	+21.076%

.dark-mode .nBQ9cR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBQ9cR{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C47IREN Jan 15 2027 47.00 Call (IREN270115C00047000)option OPRA

IREN20270115C47
IREN Jan 15 2027 47.00 Call (IREN270115C00047000)
option OPRA