Dark

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

EOD

Aug 20, 2026

8.45-0.822%(-0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.0000	9.0000	8.1900	8.4500	-0.822%	4	1,177	0.000%
2026-08-19	8.3000	8.8100	7.5000	8.5200	-0.351%	23	1,175	-0.822%
2026-08-18	10.0000	10.0000	8.5500	8.5500	-22.273%	30	1,159	-1.170%
2026-08-17	10.4500	11.0000	10.1700	11.0000	+4.762%	188	1,137	-23.182%
2026-08-14	11.0900	11.3300	10.2500	10.5000	-3.226%	32	1,087	-19.524%
2026-08-13	12.0800	13.7000	10.7200	10.8500	+6.582%	63	1,089	-22.120%
2026-08-12	9.8700	10.3900	9.6100	10.1800	+28.050%	15	1,098	-16.994%
2026-08-11	8.5300	8.7000	7.9500	7.9500	-3.636%	33	1,098	+6.289%
2026-08-10	8.8000	8.8000	8.2500	8.2500	-15.385%	9	1,098	+2.424%
2026-08-07	8.3000	9.7500	8.3000	9.7500	+21.875%	5	1,100	-13.333%
2026-08-06	9.3600	9.3600	8.0000	8.0000	-10.615%	8	1,099	+5.625%
2026-08-05	9.8400	9.8400	8.9500	8.9500	-13.107%	5	1,100	-5.587%
2026-08-04	10.0000	10.7000	10.0000	10.3000	+5.641%	15	1,097	-17.961%
2026-08-03	8.3000	9.7500	8.3000	9.7500	+24.204%	4	1,097	-13.333%
2026-07-31	8.6000	8.6000	6.9000	7.8500	-5.988%	34	1,097	+7.643%
2026-07-30	8.2500	8.6400	8.2500	8.3500	+65.347%	43	1,079	+1.198%
2026-07-29	7.2700	7.2700	5.0500	5.0500	-28.873%	23	1,039	+67.327%
2026-07-28	6.8500	7.2000	6.8500	7.1000	-12.883%	38	1,037	+19.014%
2026-07-27	8.0400	8.3000	8.0400	8.1500	-8.324%	15	1,043	+3.681%
2026-07-24	10.5500	10.5500	8.8900	8.8900	-20.197%	6	1,054	-4.949%
2026-07-23	11.8000	12.4000	11.1400	11.1400	-5.992%	6	1,052	-24.147%
2026-07-21	12.2000	12.6000	11.8000	11.8500	+5.333%	19	1,049	-28.692%
2026-07-20	10.3900	11.5900	10.3900	11.2500	+51.007%	166	1,055	-24.889%
2026-07-17	7.0500	7.4500	7.0000	7.4500	-9.146%	37	1,093	+13.423%
2026-07-16	8.4500	8.4500	8.1100	8.2000	-15.984%	18	1,095	+3.049%
2026-07-15	10.4200	10.4200	9.7600	9.7600	-4.220%	5	1,108	-13.422%
2026-07-14	10.1900	10.1900	10.1900	10.1900	+5.160%	1	1,107	-17.076%
2026-07-13	10.8500	11.1600	9.6900	9.6900	-18.571%	21	1,106	-12.797%
2026-07-10	11.8000	11.9000	11.8000	11.9000	-2.459%	2	1,092	-28.992%
2026-07-09	13.9500	13.9500	12.2000	12.2000	-4.688%	32	1,093	-30.738%
2026-07-08	11.7800	12.8000	11.7800	12.8000	+8.567%	7	1,100	-33.984%
2026-07-07	11.2000	11.7900	11.2000	11.7900	-11.553%	3	1,105	-28.329%
2026-07-06	12.4600	14.0000	12.4600	13.3300	+29.543%	28	1,103	-36.609%
2026-07-02	12.2500	12.2500	9.6200	10.2900	-23.778%	67	1,083	-17.881%
2026-07-01	13.1000	13.5000	12.2000	13.5000	-4.661%	48	1,083	-37.407%
2026-06-30	13.8600	14.6000	13.5500	14.1600	-2.680%	134	1,076	-40.325%
2026-06-29	15.7500	16.2500	13.7300	14.5500	-2.870%	129	1,027	-41.924%
2026-06-26	14.5300	15.7000	14.3100	14.9800	-8.379%	203	1,019	-43.591%
2026-06-25	18.0500	18.0500	15.5500	16.3500	-5.107%	9	907	-48.318%
2026-06-24	19.1100	19.1100	16.9000	17.2300	-18.030%	17	911	-50.958%
2026-06-23	21.0200	21.0200	21.0200	21.0200	-8.009%	2	908	-59.800%
2026-06-22	24.4000	25.0000	22.4900	22.8500	-3.178%	47	910	-63.020%
2026-06-18	23.6000	23.6000	23.6000	23.6000	-4.453%	2	931	-64.195%
2026-06-16	25.1500	26.1000	24.7000	24.7000	-9.024%	10	931	-65.789%
2026-06-15	27.1500	27.1500	27.1500	27.1500	+3.666%	5	928	-68.877%
2026-06-12	25.0000	26.1900	24.9000	26.1900	+16.920%	36	928	-67.736%
2026-06-11	19.4500	22.4000	19.4500	22.4000	+15.167%	4	941	-62.277%
2026-06-10	22.1500	22.1500	19.4000	19.4500	-5.583%	6	941	-56.555%
2026-06-09	24.5900	24.5900	19.0000	20.6000	-17.435%	35	940	-58.981%
2026-06-08	22.9000	25.0000	22.9000	24.9500	+21.707%	9	934	-66.132%
2026-06-05	22.9600	23.0000	19.4600	20.5000	-25.455%	18	940	-58.780%
2026-06-04	26.1300	27.5000	26.1300	27.5000	-11.774%	22	936	-69.273%
2026-06-03	34.4600	34.4600	30.3800	31.1700	-2.288%	9	934	-72.891%
2026-06-02	30.6500	33.0000	30.6500	31.9000	+7.047%	8	938	-73.511%
2026-06-01	30.6300	30.6300	29.8000	29.8000	+7.698%	14	944	-71.644%
2026-05-29	28.5700	28.5700	27.0000	27.6700	-5.948%	5	956	-69.462%
2026-05-28	29.6000	29.6200	29.4200	29.4200	-9.113%	5	960	-71.278%
2026-05-27	26.4000	32.5000	26.4000	32.3700	+27.441%	35	962	-73.896%
2026-05-26	24.6300	26.0000	24.6000	25.4000	+12.389%	43	967	-66.732%
2026-05-22	23.0000	24.0500	22.4000	22.6000	-2.586%	33	969	-62.611%
2026-05-21	22.3900	23.4000	21.0000	23.2000	+16.994%	32	992	-63.578%
2026-05-20	17.0500	19.8300	17.0500	19.8300	+16.305%	18	992	-57.388%
2026-05-19	16.6500	17.5500	15.4200	17.0500	-5.278%	60	967	-50.440%
2026-05-18	18.3000	18.3000	17.1000	18.0000	-10.224%	17	967	-53.056%
2026-05-15	20.5000	20.6000	20.0000	20.0500	-16.284%	56	967	-57.855%
2026-05-14	21.0500	24.6500	21.0000	23.9500	+11.499%	14	982	-64.718%
2026-05-13	23.5000	23.5000	20.9400	21.4800	-2.364%	27	991	-60.661%
2026-05-12	22.0000	22.5000	20.4000	22.0000	-3.509%	7	991	-61.591%
2026-05-11	20.2200	25.7000	20.2200	22.8000	-15.867%	32	991	-62.939%
2026-05-08	28.2700	28.2700	23.9100	27.1000	+17.265%	32	983	-68.819%
2026-05-07	25.3500	26.8000	22.8000	23.1100	-9.903%	39	990	-63.436%
2026-05-06	23.0000	25.6900	22.3800	25.6500	+22.727%	86	1,004	-67.057%
2026-05-05	18.0000	21.8000	18.0000	20.9000	+21.019%	41	1,033	-59.569%
2026-05-04	16.2000	18.1500	16.2000	17.2700	+19.931%	66	1,049	-51.071%
2026-05-01	14.3500	15.6000	14.1500	14.4000	+9.924%	27	1,075	-41.319%
2026-04-30	13.5000	13.5000	13.1000	13.1000	+2.344%	3	1,075	-35.496%
2026-04-29	13.1500	13.1500	12.5800	12.8000	-8.571%	19	1,074	-33.984%
2026-04-28	15.0000	15.0000	13.4500	14.0000	-15.152%	55	1,064	-39.643%
2026-04-27	17.2000	18.0500	16.1500	16.5000	-8.129%	49	1,050	-48.788%
2026-04-24	20.7000	20.7000	17.9600	17.9600	-4.974%	17	1,023	-52.951%
2026-04-23	16.6000	20.0500	16.6000	18.9000	+16.667%	44	1,017	-55.291%
2026-04-22	15.1000	16.2000	15.1000	16.2000	+17.391%	167	1,051	-47.840%
2026-04-21	15.4200	15.6000	13.8000	13.8000	-14.498%	133	988	-38.768%
2026-04-20	15.8500	16.5500	15.3500	16.1400	+0.561%	33	988	-47.646%
2026-04-17	15.5000	16.2500	15.4000	16.0500	+3.215%	23	987	-47.352%
2026-04-16	14.9000	15.5500	14.2000	15.5500	-5.183%	23	996	-45.659%
2026-04-15	15.0000	16.4000	14.9400	16.4000	+5.466%	49	987	-48.476%
2026-04-14	14.9000	15.8000	14.9000	15.5500	+22.441%	89	942	-45.659%
2026-04-13	11.9500	13.0000	11.9500	12.7000	+15.455%	11	903	-33.465%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+13.402%	1	900	-23.182%
2026-04-09	8.7500	9.7000	8.7500	9.7000	+4.526%	11	899	-12.887%
2026-04-08	9.3000	9.3000	9.2800	9.2800	+8.538%	5	909	-8.944%
2026-04-06	8.6500	8.6500	8.5500	8.5500	+2.395%	26	911	-1.170%
2026-04-02	8.1400	8.3500	8.1400	8.3500	+2.454%	45	902	+1.198%
2026-04-01	8.5000	8.5000	8.1000	8.1500	+4.487%	13	902	+3.681%
2026-03-31	7.6500	7.8000	7.2000	7.8000	+13.043%	48	893	+8.333%
2026-03-30	7.5000	7.5000	6.9000	6.9000	-19.767%	4	864	+22.464%
2026-03-27	9.8000	9.8000	8.6000	8.6000	-17.782%	12	861	-1.744%
2026-03-26	11.9100	11.9100	10.4600	10.4600	-18.089%	13	855	-19.216%
2026-03-25	12.7700	12.7700	12.7700	12.7700	-1.390%	1	864	-33.829%
2026-03-23	13.0900	14.7500	12.9500	12.9500	+12.121%	53	863	-34.749%
2026-03-20	13.3500	13.3500	11.5000	11.5500	-23.000%	6	862	-26.840%
2026-03-16	14.7900	15.2500	14.6500	15.0000	+2.740%	64	859	-43.667%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+8.148%	1	824	-42.123%
2026-03-11	14.1100	14.1100	13.5000	13.5000	+17.391%	8	823	-37.407%
2026-03-10	12.2000	12.2000	11.5000	11.5000	+3.139%	11	817	-26.522%
2026-03-09	10.8500	11.2500	10.5000	11.1500	-1.935%	6	827	-24.215%
2026-03-06	11.9600	11.9600	11.3700	11.3700	-15.778%	8	829	-25.682%
2026-03-05	13.5000	13.5000	13.5000	13.5000	-12.903%	1	829	-37.407%
2026-03-04	15.0500	15.5000	14.6100	15.5000	+21.094%	5	829	-45.484%
2026-03-03	11.5000	12.8000	11.5000	12.8000	-6.909%	3	831	-33.984%
2026-03-02	13.7500	13.7500	13.7500	13.7500	+4.563%	2	830	-38.545%
2026-02-27	14.1500	14.1500	13.1500	13.1500	-13.201%	3	828	-35.741%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-6.076%	9	829	-44.224%
2026-02-25	16.1300	16.1300	16.1300	16.1300	+0.812%	2	818	-47.613%
2026-02-24	14.7800	16.0000	14.7800	16.0000	+9.966%	4	818	-47.188%
2026-02-23	13.8000	14.5500	13.8000	14.5500	-1.689%	10	818	-41.924%
2026-02-19	14.8000	14.8000	14.8000	14.8000	-2.632%	1	811	-42.905%
2026-02-18	15.5300	16.1700	15.2000	15.2000	+1.333%	5	810	-44.408%
2026-02-17	14.1000	15.0000	13.5000	15.0000	-4.153%	10	811	-43.667%
2026-02-13	15.5000	15.6500	15.5000	15.6500	+10.757%	5	805	-46.006%
2026-02-12	14.1300	14.1300	14.1300	14.1300	-6.175%	1	805	-40.198%
2026-02-11	15.5000	15.5000	13.9000	15.0600	-10.357%	13	806	-43.891%
2026-02-10	17.8300	17.8300	16.8000	16.8000	-5.618%	3	806	-49.702%
2026-02-09	15.5000	18.8500	15.5000	17.8000	+12.374%	45	807	-52.528%
2026-02-06	13.1500	16.7000	12.0000	15.8400	+5.953%	47	796	-46.654%
2026-02-05	16.3000	17.5000	14.4500	14.9500	-16.105%	20	801	-43.478%
2026-02-04	22.6500	22.6500	17.2000	17.8200	-25.283%	105	805	-52.581%
2026-02-03	24.3000	24.5800	22.4300	23.8500	+3.696%	16	815	-64.570%
2026-02-02	23.0000	23.0000	21.2700	23.0000	-6.122%	7	817	-63.261%
2026-01-30	27.2300	27.2300	23.4700	24.5000	-13.732%	12	817	-65.510%
2026-01-29	29.1300	29.1300	26.5500	28.4000	-6.885%	33	822	-70.246%
2026-01-28	29.0300	31.0000	28.6700	30.5000	+8.929%	28	820	-72.295%
2026-01-27	23.8800	28.1200	23.1500	28.0000	+24.224%	37	831	-69.821%
2026-01-26	25.6600	26.0000	22.3500	22.5400	-16.519%	27	836	-62.511%
2026-01-23	21.5000	27.3000	21.5000	27.0000	+17.647%	59	823	-68.704%
2026-01-22	23.2000	23.2000	21.4500	22.9500	-0.778%	78	827	-63.181%
2026-01-21	23.9000	25.5500	19.3000	23.1300	-2.856%	49	824	-63.467%
2026-01-20	24.5000	26.1000	23.5000	23.8100	-10.556%	13	820	-64.511%
2026-01-16	22.8500	27.5000	22.8500	26.6200	+25.271%	165	878	-68.257%
2026-01-15	22.0000	23.0000	20.9500	21.2500	-2.299%	48	878	-60.235%
2026-01-14	21.5000	22.7000	21.5000	21.7500	-4.396%	25	880	-61.149%
2026-01-13	21.0000	22.7500	21.0000	22.7500	+7.616%	22	873	-62.857%
2026-01-12	18.9500	21.6200	18.6200	21.1400	+17.772%	162	872	-60.028%
2026-01-09	18.3800	19.7800	17.9500	17.9500	+3.578%	26	902	-52.925%
2026-01-08	16.0000	18.2500	16.0000	17.3300	+8.652%	70	890	-51.241%
2026-01-07	16.5000	18.0000	15.9500	15.9500	-6.176%	73	874	-47.022%
2026-01-06	17.9800	18.0700	15.4800	17.0000	-7.256%	55	869	-50.294%
2026-01-05	16.3000	18.3300	16.3000	18.3300	+29.267%	62	848	-53.901%
2026-01-02	14.1800	14.1800	14.1800	14.1800	+25.487%	1	848	-40.409%
2025-12-31	12.1000	12.1000	11.3000	11.3000	-4.480%	32	821	-25.221%
2025-12-30	12.3000	12.6300	11.5700	11.8300	-11.716%	17	821	-28.571%
2025-12-29	15.3000	15.3000	13.1500	13.4000	-6.294%	95	821	-36.940%
2025-12-26	14.8800	14.8800	14.3000	14.3000	-1.038%	3	810	-40.909%
2025-12-24	14.4500	14.4500	14.4500	14.4500	-6.774%	1	813	-41.522%
2025-12-23	15.5000	16.2500	15.5000	15.5000	-4.321%	6	813	-45.484%
2025-12-22	15.7000	16.2000	15.3000	16.2000	+20.715%	6	812	-47.840%
2025-12-19	12.9300	13.4200	12.9300	13.4200	+9.283%	11	812	-37.034%
2025-12-18	12.4000	12.4000	12.2800	12.2800	+3.629%	4	819	-31.189%
2025-12-17	12.0000	12.0000	11.8500	11.8500	-3.265%	2	822	-28.692%
2025-12-16	12.2000	12.5000	10.8800	12.2500	-2.000%	18	821	-31.020%
2025-12-15	15.0000	15.0000	12.4100	12.5000	-16.667%	11	830	-32.400%
2025-12-12	17.0400	17.6100	15.0000	15.0000	-12.281%	23	829	-43.667%
2025-12-11	16.7700	17.8000	15.9000	17.1000	-7.216%	56	829	-50.585%
2025-12-10	18.4000	18.7400	18.0000	18.4300	-9.077%	22	829	-54.151%
2025-12-09	19.4100	21.6000	19.4100	20.2700	-2.077%	15	824	-58.313%
2025-12-08	19.7700	20.7000	18.5000	20.7000	-1.193%	26	822	-59.179%
2025-12-05	19.7000	20.9500	19.7000	20.9500	+0.239%	3	799	-59.666%
2025-12-04	18.9900	20.9000	18.9000	20.9000	+10.000%	21	797	-59.569%
2025-12-03	17.0000	19.0000	17.0000	19.0000	+8.571%	7	807	-55.526%
2025-12-02	20.3500	21.0000	17.5000	17.5000	-21.700%	170	808	-51.714%
2025-12-01	20.5000	22.7100	20.5000	22.3500	-3.622%	47	720	-62.192%
2025-11-28	23.1900	23.1900	23.1900	23.1900	0.000%	1	720	-63.562%
2025-11-26	24.8500	24.8500	21.0500	23.1900	+3.296%	72	718	-63.562%
2025-11-25	22.5000	22.5000	21.0000	22.4500	-4.060%	48	718	-62.361%
2025-11-24	21.0200	23.4000	21.0000	23.4000	+21.558%	16	718	-63.889%
2025-11-21	19.0000	19.2500	17.8000	19.2500	-10.465%	4	718	-56.104%
2025-11-20	24.3700	27.0000	21.5000	21.5000	-2.494%	102	718	-60.698%
2025-11-19	24.3500	24.8800	21.8100	22.0500	-14.865%	6	718	-61.678%
2025-11-18	23.8400	25.9000	22.6800	25.9000	+18.049%	67	718	-67.375%
2025-11-17	22.0100	24.5000	21.9000	21.9400	-4.609%	48	718	-61.486%
2025-11-14	21.8800	24.3000	21.8800	23.0000	-10.156%	12	717	-63.261%
2025-11-13	27.8000	27.8000	23.0000	25.6000	-10.583%	60	716	-66.992%
2025-11-12	29.0000	29.0000	28.4300	28.6300	-6.894%	3	715	-70.486%
2025-11-11	31.5000	31.5000	30.7500	30.7500	-7.296%	10	714	-72.520%
2025-11-10	36.0000	36.0000	33.0400	33.1700	+2.535%	3	714	-74.525%
2025-11-07	33.0000	33.0000	32.3500	32.3500	-20.808%	3	714	-73.879%
2025-11-06	40.9000	40.9000	40.8500	40.8500	-13.141%	2	714	-79.315%
2025-11-05	42.0000	47.0300	42.0000	47.0300	+22.156%	6	714	-82.033%
2025-11-04	43.0000	43.0000	38.5000	38.5000	-12.579%	3	714	-78.052%
2025-11-03	44.0400	44.0400	44.0400	44.0400	+31.463%	2	714	-80.813%
2025-10-30	32.7200	33.5000	32.6000	33.5000	-6.944%	27	714	-74.776%
2025-10-29	36.0000	36.0000	36.0000	36.0000	-1.639%	1	714	-76.528%
2025-10-27	38.9300	38.9300	36.6000	36.6000	+1.667%	21	714	-76.913%
2025-10-24	35.8800	36.3000	34.8100	36.0000	+14.068%	6	714	-76.528%
2025-10-23	31.5500	31.5600	31.5500	31.5600	+22.089%	2	714	-73.226%
2025-10-22	28.1000	28.1000	24.9500	25.8500	-7.181%	9	714	-67.311%
2025-10-21	30.5000	31.8000	27.8500	27.8500	-15.324%	7	714	-69.659%
2025-10-20	32.1000	33.0900	32.1000	32.8900	-4.390%	3	714	-74.308%
2025-10-17	32.0500	34.5000	32.0500	34.4000	-3.371%	14	714	-75.436%
2025-10-16	35.6000	35.6000	35.6000	35.6000	-11.553%	2	714	-76.264%
2025-10-14	40.2500	40.2500	40.2500	40.2500	+2.941%	1	714	-79.006%
2025-10-13	36.3700	39.4300	36.3700	39.1000	+5.819%	52	714	-78.389%
2025-10-10	37.7000	41.0000	36.5000	36.9500	+0.271%	8	714	-77.131%
2025-10-09	36.1500	36.8500	34.7000	36.8500	+9.024%	11	714	-77.069%
2025-10-08	33.7800	34.0000	31.7700	33.8000	-6.111%	34	718	-75.000%
2025-10-07	31.0000	36.0000	28.9000	36.0000	+14.650%	15	719	-76.528%
2025-10-06	29.4600	31.4000	29.3700	31.4000	+22.656%	10	718	-73.089%
2025-10-03	22.9000	26.1000	22.8000	25.6000	+13.274%	19	718	-66.992%
2025-10-02	22.8800	24.2500	21.8500	22.6000	-0.177%	24	717	-62.611%
2025-10-01	22.3000	24.0000	21.7000	22.6400	-2.287%	142	720	-62.677%
2025-09-30	22.0000	23.1700	22.0000	23.1700	+4.842%	86	762	-63.530%
2025-09-29	21.9500	22.2500	19.3500	22.1000	+17.428%	66	730	-61.765%
2025-09-26	19.6500	20.0000	17.2000	18.8200	-13.272%	691	705	-55.101%
2025-09-25	20.0500	25.9000	19.7000	21.7000	-5.775%	1,259	896	-61.060%
2025-09-24	22.2200	24.1000	22.2200	23.0300	+34.051%	11	886	-63.309%
2025-09-23	17.8000	17.8400	16.8700	17.1800	+1.297%	8	885	-50.815%
2025-09-22	17.2000	18.0000	16.1200	16.9600	+36.116%	682	889	-50.177%
2025-09-18	12.6200	14.1500	12.4600	12.4600	-11.943%	115	217	-32.183%
2025-09-17	11.9000	14.1500	11.9000	14.1500	+16.749%	11	105	-40.283%
2025-09-16	12.3000	12.3000	12.1200	12.1200	+8.700%	3	94	-30.281%
2025-09-15	11.7500	12.0300	11.1300	11.1500	0.000%	93	93	-24.215%

.dark-mode .sGJpDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGJpDM{ 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