Dark

IREN20270115C50
IREN Jan 15 2027 50.00 Call (IREN270115C00050000)
option OPRA

EOD

Jul 1, 2026

11.65-11.742%(-1.55)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1000	12.5000	10.8500	11.6500	-11.742%	550	23,940	0.000%
2026-06-30	12.9700	13.6500	12.4000	13.2000	-1.124%	302	23,616	-11.742%
2026-06-29	15.0000	15.1200	11.9500	13.3500	-7.612%	617	23,700	-12.734%
2026-06-26	13.5000	14.6500	12.7000	14.4500	+1.049%	364	23,306	-19.377%
2026-06-25	16.7000	16.7000	14.1000	14.3000	-12.538%	313	23,019	-18.531%
2026-06-24	17.3000	18.1000	15.4500	16.3500	-15.285%	926	23,069	-28.746%
2026-06-23	18.7300	21.6500	18.7300	19.3000	-6.311%	1,357	22,318	-39.637%
2026-06-22	23.5000	24.3000	20.6000	20.6000	-11.626%	344	23,588	-43.447%
2026-06-18	24.0500	24.0500	22.0000	23.3100	+6.682%	256	23,847	-50.021%
2026-06-17	22.5000	24.1500	21.8500	21.8500	-9.486%	131	23,847	-46.682%
2026-06-16	25.0000	25.0000	23.6000	24.1400	-0.862%	139	23,847	-51.740%
2026-06-15	25.9500	26.8000	23.9800	24.3500	+1.458%	178	23,966	-52.156%
2026-06-12	22.6500	25.5500	22.6500	24.0000	+10.092%	199	23,995	-51.458%
2026-06-11	18.2200	21.8000	17.8000	21.8000	+20.044%	594	24,116	-46.560%
2026-06-10	20.2500	21.6500	18.1500	18.1600	-8.051%	116	24,675	-35.848%
2026-06-09	24.8600	24.8600	18.0000	19.7500	-16.314%	282	24,664	-41.013%
2026-06-08	21.0000	24.0000	21.0000	23.6000	+14.563%	348	24,689	-50.636%
2026-06-05	23.1500	23.1500	18.1500	20.6000	-22.846%	374	24,937	-43.447%
2026-06-04	25.4500	26.8000	24.6700	26.7000	-7.867%	94	24,894	-56.367%
2026-06-03	31.5500	33.0700	28.9500	28.9800	-2.784%	127	24,881	-59.800%
2026-06-02	29.1500	32.5000	29.1500	29.8100	+5.336%	90	24,933	-60.919%
2026-06-01	25.2500	29.8000	25.0000	28.3000	+3.097%	162	24,993	-58.834%
2026-05-29	27.5500	27.9600	25.3200	27.4500	-1.613%	423	25,048	-57.559%
2026-05-28	30.3900	30.3900	27.5000	27.9000	-10.261%	246	25,032	-58.244%
2026-05-27	25.0000	31.2000	24.5800	31.0900	+29.272%	619	25,117	-62.528%
2026-05-26	24.8500	25.0000	23.0000	24.0500	+16.184%	236	25,464	-51.559%
2026-05-22	22.2100	22.6900	20.6500	20.7000	-7.175%	339	25,512	-43.720%
2026-05-21	19.4500	22.4000	19.0000	22.3000	+19.571%	550	25,567	-47.758%
2026-05-20	16.3900	18.8800	15.8000	18.6500	+21.895%	764	25,567	-37.534%
2026-05-19	15.7200	16.2500	14.2500	15.3000	-10.526%	718	25,943	-23.856%
2026-05-18	18.3400	18.3400	15.6300	17.1000	-9.524%	952	25,943	-31.871%
2026-05-15	22.1000	22.1000	18.8500	18.9000	-17.287%	488	25,943	-38.360%
2026-05-14	21.0000	24.1000	21.0000	22.8500	+12.010%	201	25,234	-49.015%
2026-05-13	22.0100	22.0100	19.5000	20.4000	-5.336%	271	25,200	-42.892%
2026-05-12	21.0000	22.5000	19.0000	21.5500	+4.106%	490	25,200	-45.940%
2026-05-11	20.0000	25.6400	18.4000	20.7000	-18.020%	1,738	25,200	-43.720%
2026-05-08	27.0500	28.0000	22.3500	25.2500	+16.092%	1,218	25,876	-53.861%
2026-05-07	23.6000	26.0000	21.0500	21.7500	-10.383%	658	26,743	-46.437%
2026-05-06	20.6700	24.6500	20.6000	24.2700	+24.462%	1,198	26,961	-51.998%
2026-05-05	15.9000	20.5000	15.4000	19.5000	+25.000%	1,618	27,327	-40.256%
2026-05-04	13.8000	17.0600	13.8000	15.6000	+15.899%	571	28,106	-25.321%
2026-05-01	13.5500	14.7100	13.3000	13.4600	+0.074%	295	28,330	-13.447%
2026-04-30	12.5500	13.5500	12.1500	13.4500	+12.083%	243	28,330	-13.383%
2026-04-29	12.8300	13.1500	11.6000	12.0000	-6.977%	501	28,255	-2.917%
2026-04-28	13.8500	14.2500	12.4000	12.9000	-19.375%	358	28,157	-9.690%
2026-04-27	16.6500	16.7500	15.1500	16.0000	-6.158%	546	28,019	-27.188%
2026-04-24	18.6300	19.1000	16.5000	17.0500	-3.781%	400	27,664	-31.672%
2026-04-23	15.5400	18.7700	15.0000	17.7200	+16.964%	1,472	27,616	-34.255%
2026-04-22	14.0500	15.2500	14.0500	15.1500	+16.538%	310	27,591	-23.102%
2026-04-21	15.2000	15.2000	12.9000	13.0000	-13.907%	487	27,378	-10.385%
2026-04-20	14.7000	15.7500	14.4000	15.1000	+2.442%	853	27,378	-22.848%
2026-04-17	14.7000	15.0800	14.2000	14.7400	+0.614%	1,161	26,877	-20.963%
2026-04-16	15.2700	15.2700	13.0000	14.6500	-4.373%	293	26,461	-20.478%
2026-04-15	14.3000	15.7000	13.8000	15.3200	+6.760%	293	26,319	-23.956%
2026-04-14	13.0000	14.7000	12.6500	14.3500	+21.610%	468	26,368	-18.815%
2026-04-13	9.3000	12.1000	9.3000	11.8000	+24.211%	989	26,412	-1.271%
2026-04-10	8.7000	10.5000	8.7000	9.5000	+12.426%	986	25,999	+22.632%
2026-04-09	8.4500	8.9500	7.6500	8.4500	+1.198%	362	26,498	+37.870%
2026-04-08	9.1500	9.1500	8.0000	8.3500	+8.442%	523	26,297	+39.521%
2026-04-07	7.3000	7.8000	6.8000	7.7000	0.000%	75	25,861	+51.299%
2026-04-06	8.0000	8.1000	7.3000	7.7000	+0.654%	328	25,852	+51.299%
2026-04-02	6.6500	7.7000	6.2400	7.6500	+4.366%	453	25,596	+52.288%
2026-04-01	7.8500	8.0000	7.1500	7.3300	-2.267%	376	25,596	+58.936%
2026-03-31	6.7000	7.5000	6.5900	7.5000	+18.859%	118	25,776	+55.333%
2026-03-30	8.2000	8.2000	6.0000	6.3100	-21.420%	754	25,763	+84.628%
2026-03-27	8.9000	9.0000	7.8000	8.0300	-14.209%	436	26,004	+45.081%
2026-03-26	10.7000	10.9100	9.3500	9.3600	-17.533%	732	25,948	+24.466%
2026-03-25	12.2000	12.3000	11.2000	11.3500	-2.825%	62	25,735	+2.643%
2026-03-24	12.2000	12.2000	11.0000	11.6800	-3.868%	564	25,718	-0.257%
2026-03-23	12.4300	13.9000	11.8000	12.1500	+1.759%	549	25,479	-4.115%
2026-03-20	12.2700	12.7000	10.7000	11.9400	-2.131%	107	25,800	-2.429%
2026-03-19	11.8500	12.2500	10.5500	12.2000	-4.688%	349	25,805	-4.508%
2026-03-18	12.5000	13.0000	12.2800	12.8000	-1.614%	301	25,591	-8.984%
2026-03-17	13.8300	13.8300	13.0000	13.0100	-9.653%	119	25,551	-10.453%
2026-03-16	14.2000	14.5000	13.7000	14.4000	+16.599%	336	25,493	-19.097%
2026-03-13	13.6200	14.0100	12.1500	12.3500	-0.242%	505	25,342	-5.668%
2026-03-12	12.2100	12.6500	11.3500	12.3800	-3.281%	329	25,031	-5.897%
2026-03-11	12.0000	13.3200	11.7700	12.8000	+19.626%	282	25,109	-8.984%
2026-03-10	12.2000	12.2000	10.6300	10.7000	-4.293%	324	25,120	+8.879%
2026-03-09	9.9000	11.1800	9.0000	11.1800	+8.019%	2,357	25,283	+4.204%
2026-03-06	11.5000	12.0000	10.3000	10.3500	-14.815%	822	24,983	+12.560%
2026-03-05	12.9000	13.0000	11.5500	12.1500	-16.322%	1,013	25,194	-4.115%
2026-03-04	12.8000	14.6000	12.8000	14.5200	+26.261%	237	25,014	-19.766%
2026-03-03	12.0000	12.2500	10.9900	11.5000	-11.538%	215	25,192	+1.304%
2026-03-02	11.6500	13.7500	11.6500	13.0000	+2.767%	2,977	25,143	-10.385%
2026-02-27	14.0000	14.1500	11.9000	12.6500	-15.101%	253	22,773	-7.905%
2026-02-26	15.0000	15.1500	14.0000	14.9000	-1.650%	2,102	22,725	-21.812%
2026-02-25	17.0500	17.4000	14.7500	15.1500	-3.992%	148	20,650	-23.102%
2026-02-24	12.9000	15.9400	12.9000	15.7800	+15.182%	136	20,650	-26.172%
2026-02-23	11.9600	13.8000	11.9600	13.7000	+10.040%	151	20,651	-14.964%
2026-02-20	14.0500	15.0000	12.2500	12.4500	-14.433%	785	20,592	-6.426%
2026-02-19	12.4000	14.5500	12.4000	14.5500	+5.972%	256	19,857	-19.931%
2026-02-18	13.9500	15.1000	13.0000	13.7300	+1.704%	165	19,834	-15.149%
2026-02-17	13.7500	14.0100	12.7500	13.5000	-4.930%	171	19,809	-13.704%
2026-02-13	13.6000	14.9000	13.6000	14.2000	+5.576%	144	19,668	-17.958%
2026-02-12	14.2500	14.6000	12.8500	13.4500	-7.241%	289	19,668	-13.383%
2026-02-11	15.0000	15.0000	12.9000	14.5000	-2.945%	539	19,449	-19.655%
2026-02-10	17.3500	17.5000	14.9000	14.9400	-15.831%	159	19,033	-22.021%
2026-02-09	13.7900	17.7500	13.2000	17.7500	+23.435%	1,072	19,018	-34.366%
2026-02-06	12.2500	15.8000	11.0500	14.3800	+5.348%	3,407	18,456	-18.985%
2026-02-05	15.7500	16.6000	12.5500	13.6500	-19.326%	2,012	20,482	-14.652%
2026-02-04	20.0000	20.6000	16.2000	16.9200	-25.789%	539	20,112	-31.147%
2026-02-03	23.2000	24.0000	20.3300	22.8000	+2.564%	1,135	20,070	-48.904%
2026-02-02	21.6300	23.7000	19.7500	22.2300	-3.974%	1,827	19,505	-47.593%
2026-01-30	26.0000	26.0000	21.9000	23.1500	-14.259%	379	18,153	-49.676%
2026-01-29	28.4000	29.4500	24.5000	27.0000	-6.897%	1,653	17,960	-56.852%
2026-01-28	27.0000	29.9000	26.9900	29.0000	+7.407%	350	16,474	-59.828%
2026-01-27	22.5000	27.0300	21.5500	27.0000	+25.290%	555	16,416	-56.852%
2026-01-26	25.0000	25.0000	21.0000	21.5500	-12.041%	505	16,759	-45.940%
2026-01-23	20.8200	26.0500	19.8500	24.5000	+16.004%	310	16,450	-52.449%
2026-01-22	23.2000	24.2000	21.0000	21.1200	-3.562%	2,519	16,532	-44.839%
2026-01-21	23.5000	24.4100	18.7500	21.9000	-2.406%	560	14,320	-46.804%
2026-01-20	23.3000	25.0000	22.0000	22.4400	-11.129%	843	14,232	-48.084%
2026-01-16	21.3000	26.0000	21.0500	25.2500	+21.981%	631	14,153	-53.861%
2026-01-15	21.2600	22.3700	19.9000	20.7000	-2.634%	247	14,153	-43.720%
2026-01-14	21.7500	22.3500	20.2000	21.2600	-1.711%	394	14,032	-45.202%
2026-01-13	19.9900	21.7000	19.0000	21.6300	+7.612%	448	13,868	-46.140%
2026-01-12	17.1000	20.7500	16.7300	20.1000	+21.084%	1,894	13,648	-42.040%
2026-01-09	16.4500	19.1800	16.2300	16.6000	+3.170%	357	13,502	-29.819%
2026-01-08	14.9500	17.4000	14.2500	16.0900	+7.267%	178	13,486	-27.595%
2026-01-07	16.1200	16.9000	14.9900	15.0000	-7.465%	311	13,395	-22.333%
2026-01-06	17.3500	18.1000	14.4000	16.2100	-8.002%	1,009	13,446	-28.131%
2026-01-05	14.8500	17.7900	14.8500	17.6200	+27.220%	690	12,621	-33.882%
2026-01-02	11.4500	13.8500	11.4500	13.8500	+28.241%	2,846	12,229	-15.884%
2025-12-31	11.0100	11.5000	10.5400	10.8000	-2.878%	139	14,339	+7.870%
2025-12-30	12.4000	12.4200	11.1000	11.1200	-9.224%	326	14,339	+4.766%
2025-12-29	13.4500	15.2500	12.2500	12.2500	-7.477%	503	14,369	-4.898%
2025-12-26	14.5000	14.8000	12.7000	13.2400	-7.799%	308	14,507	-12.009%
2025-12-24	14.4000	14.5000	13.8000	14.3600	-0.966%	136	14,281	-18.872%
2025-12-23	14.6500	15.5000	14.2000	14.5000	+0.834%	156	14,281	-19.655%
2025-12-22	14.1500	15.7100	14.1500	14.3800	+9.354%	166	14,214	-18.985%
2025-12-19	12.3000	13.7300	12.0500	13.1500	+16.372%	324	14,096	-11.407%
2025-12-18	11.4500	12.0000	10.9500	11.3000	+10.784%	509	14,171	+3.097%
2025-12-17	11.9400	12.0000	10.1000	10.2000	-10.839%	720	14,259	+14.216%
2025-12-16	11.0000	11.6000	10.0000	11.4400	+0.263%	466	14,343	+1.836%
2025-12-15	14.0000	14.0000	11.4000	11.4100	-21.310%	2,726	14,007	+2.103%
2025-12-12	16.5000	16.8000	13.9000	14.5000	-13.690%	582	13,573	-19.655%
2025-12-11	16.0200	16.8000	15.0000	16.8000	-1.176%	289	13,216	-30.655%
2025-12-10	18.0000	18.1500	17.0000	17.0000	-10.761%	112	13,010	-31.471%
2025-12-09	18.1800	20.2800	17.9000	19.0500	+1.330%	137	12,911	-38.845%
2025-12-08	18.6500	19.3000	17.1700	18.8000	+3.297%	2,692	12,978	-38.032%
2025-12-05	18.8500	18.8500	17.8500	18.2000	-5.504%	35	10,548	-35.989%
2025-12-04	17.1500	19.3000	17.1500	19.2600	+7.298%	76	10,527	-39.512%
2025-12-03	16.8500	18.7500	16.0000	17.9500	+7.292%	125	10,496	-35.097%
2025-12-02	20.0000	20.6000	16.7100	16.7300	-24.470%	421	10,425	-30.365%
2025-12-01	19.4600	23.0500	19.4600	22.1500	+1.746%	119	10,153	-47.404%
2025-11-28	23.4800	24.0000	21.7500	21.7700	-3.244%	69	10,097	-46.486%
2025-11-26	22.1400	22.7500	20.7000	22.5000	+2.273%	1,195	9,191	-48.222%
2025-11-25	22.5000	22.5000	19.8000	22.0000	-2.222%	295	9,191	-47.045%
2025-11-24	19.0700	22.8000	19.0700	22.5000	+23.018%	179	9,117	-48.222%
2025-11-21	19.8000	19.8000	16.3500	18.2900	-4.740%	308	9,016	-36.304%
2025-11-20	23.8300	26.5500	19.0000	19.2000	-7.692%	808	8,935	-39.323%
2025-11-19	23.4000	25.5500	20.7100	20.8000	-12.051%	199	8,360	-43.990%
2025-11-18	21.9100	24.7000	21.8500	23.6500	+3.501%	571	8,185	-50.740%
2025-11-17	21.3500	24.4500	20.8900	22.8500	+7.277%	127	7,855	-49.015%
2025-11-14	21.2000	24.4500	21.2000	21.3000	-9.362%	623	7,807	-45.305%
2025-11-13	26.3000	26.3000	23.0000	23.5000	-16.932%	3,034	8,210	-50.426%
2025-11-12	29.0000	29.9000	26.9000	28.2900	-4.102%	91	5,832	-58.819%
2025-11-11	31.0200	31.0200	28.4000	29.5000	-8.640%	86	5,830	-60.508%
2025-11-10	34.9500	38.4700	32.0000	32.2900	-7.425%	121	5,844	-63.921%
2025-11-07	35.3000	36.2000	30.8800	34.8800	-8.211%	124	5,885	-66.600%
2025-11-06	44.8100	44.8100	38.0000	38.0000	-16.300%	36	5,868	-69.342%
2025-11-05	39.8000	46.0000	39.7300	45.4000	+18.198%	176	5,864	-74.339%
2025-11-04	36.2500	42.0800	35.5000	38.4100	-2.339%	127	5,881	-69.669%
2025-11-03	43.4500	45.0000	35.8700	39.3300	+16.672%	305	5,809	-70.379%
2025-10-31	34.6000	34.6000	32.6300	33.7100	+7.152%	140	5,809	-65.441%
2025-10-30	32.0000	33.1300	31.2500	31.4600	-4.667%	53	5,804	-62.969%
2025-10-29	34.3500	34.6300	33.0000	33.0000	-3.790%	15	5,807	-64.697%
2025-10-28	36.5200	37.5500	34.3000	34.3000	-6.743%	26	5,801	-66.035%
2025-10-27	37.4000	37.9600	35.4000	36.7800	+3.170%	68	5,775	-68.325%
2025-10-24	31.6200	35.6500	31.6200	35.6500	+19.471%	80	5,775	-67.321%
2025-10-23	26.7000	31.2000	26.7000	29.8400	+13.331%	144	5,761	-60.958%
2025-10-22	27.1000	30.2000	23.8000	26.3300	-10.594%	262	5,713	-55.754%
2025-10-21	29.6500	30.6400	27.0000	29.4500	-8.824%	575	5,754	-60.441%
2025-10-20	35.0000	35.0400	30.9300	32.3000	-4.154%	287	5,759	-63.932%
2025-10-17	33.7000	33.8700	31.2500	33.7000	+0.298%	132	5,840	-65.430%
2025-10-16	40.7500	40.7500	33.6000	33.6000	-16.893%	181	5,812	-65.327%
2025-10-15	43.2300	44.5000	38.6000	40.4300	-5.977%	550	5,829	-71.185%
2025-10-14	33.0000	43.1300	32.4500	43.0000	+18.197%	381	6,173	-72.907%
2025-10-13	34.6400	39.1200	34.6400	36.3800	+12.007%	499	6,432	-67.977%
2025-10-10	40.6500	40.6500	32.3500	32.4800	-8.507%	781	6,233	-64.132%
2025-10-09	35.0000	36.0000	34.2500	35.5000	+2.899%	51	5,966	-67.183%
2025-10-08	32.0000	34.5000	30.0000	34.5000	-1.429%	152	5,984	-66.232%
2025-10-07	31.2000	36.4000	29.5000	35.0000	+14.379%	864	6,025	-66.714%
2025-10-06	27.2000	31.4000	27.2000	30.6000	+26.342%	462	5,940	-61.928%
2025-10-03	22.0500	26.5000	21.7000	24.2200	+10.342%	811	5,873	-51.899%
2025-10-02	23.5000	23.8000	20.6500	21.9500	-0.227%	1,152	5,990	-46.925%
2025-10-01	21.9100	22.8300	20.9500	22.0000	-1.124%	350	6,300	-47.045%
2025-09-30	21.2000	22.3200	20.2000	22.2500	+6.612%	2,767	6,428	-47.640%
2025-09-29	19.8500	21.3500	19.3500	20.8700	+16.267%	742	4,307	-44.178%
2025-09-26	18.7100	19.1800	16.5400	17.9500	-13.909%	1,853	4,260	-35.097%
2025-09-25	19.1000	23.2000	18.6900	20.8500	-0.714%	1,628	4,044	-44.125%
2025-09-24	19.6000	22.6700	19.2000	21.0000	+27.273%	967	3,853	-44.524%
2025-09-23	17.6000	17.8500	15.7200	16.5000	+1.538%	853	4,245	-29.394%
2025-09-22	15.2000	16.5700	14.6800	16.2500	+21.905%	919	4,322	-28.308%
2025-09-19	12.2400	14.2400	12.2400	13.3300	+13.932%	563	3,995	-12.603%
2025-09-18	12.6500	12.6500	11.6000	11.7000	-6.250%	632	3,553	-0.427%
2025-09-17	11.2200	12.6500	10.5000	12.4800	+13.455%	327	3,957	-6.651%
2025-09-16	12.0000	12.1000	11.0000	11.0000	-6.780%	1,007	4,113	+5.909%
2025-09-15	10.2500	12.0000	10.0000	11.8000	+21.026%	2,848	3,211	-1.271%
2025-09-12	9.3000	10.1000	9.0000	9.7500	+7.261%	916	885	+19.487%
2025-09-11	9.2500	9.5400	8.8000	9.0900	0.000%	743	612	+28.163%

.dark-mode .ppkqsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppkqsH{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C50IREN Jan 15 2027 50.00 Call (IREN270115C00050000)option OPRA

IREN20270115C50
IREN Jan 15 2027 50.00 Call (IREN270115C00050000)
option OPRA