Dark

IREN20270115C55
IREN Jan 15 2027 55.00 Call (IREN270115C00055000)
option OPRA

EOD

Jul 1, 2026

10.80-6.897%(-0.80)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2500	11.0500	9.3000	10.8000	-6.897%	249	11,541	0.000%
2026-06-30	11.0000	12.0000	11.0000	11.6000	-4.132%	57	11,426	-6.897%
2026-06-29	13.2000	13.5000	10.9500	12.1000	-6.347%	446	11,401	-10.744%
2026-06-26	12.7000	13.0000	11.1000	12.9200	+3.360%	121	11,397	-16.409%
2026-06-25	15.5800	15.5800	12.5000	12.5000	-13.793%	101	11,386	-13.600%
2026-06-24	15.7500	16.4500	13.5000	14.5000	-14.706%	433	11,329	-25.517%
2026-06-23	16.8000	19.2000	16.7500	17.0000	-10.526%	119	11,221	-36.471%
2026-06-22	20.4000	22.0000	18.9500	19.0000	-11.090%	170	11,270	-43.158%
2026-06-18	21.8400	21.8400	20.2900	21.3700	+7.929%	116	11,379	-49.462%
2026-06-17	22.0000	22.1500	19.8000	19.8000	-10.407%	62	11,379	-45.455%
2026-06-16	22.4300	22.7300	21.2500	22.1000	-0.045%	44	11,379	-51.131%
2026-06-15	23.3000	23.9500	21.8000	22.1100	+0.821%	122	11,372	-51.153%
2026-06-12	21.0000	23.3000	21.0000	21.9300	+9.377%	309	11,433	-50.752%
2026-06-11	16.5000	20.2400	16.2600	20.0500	+21.515%	178	11,626	-46.135%
2026-06-10	18.9200	19.7500	16.4500	16.5000	-7.821%	270	11,691	-34.545%
2026-06-09	22.5000	22.6500	16.3500	17.9000	-15.646%	343	11,573	-39.665%
2026-06-08	20.0500	22.0500	19.2500	21.2200	+13.780%	119	11,529	-49.105%
2026-06-05	21.5300	21.5300	16.5000	18.6500	-22.614%	362	11,532	-42.091%
2026-06-04	24.2500	25.2800	22.3500	24.1000	-9.330%	68	11,376	-55.187%
2026-06-03	29.1000	30.1000	26.3500	26.5800	-3.345%	80	11,377	-59.368%
2026-06-02	27.0000	30.1800	27.0000	27.5000	+1.927%	145	11,408	-60.727%
2026-06-01	24.5300	27.3000	22.7500	26.9800	+13.600%	103	11,515	-59.970%
2026-05-29	24.4600	26.0300	23.2000	23.7500	-8.124%	79	11,497	-54.526%
2026-05-28	27.4000	27.4000	25.5000	25.8500	-10.243%	77	11,519	-58.221%
2026-05-27	23.0000	29.0500	22.5800	28.8000	+30.612%	391	11,536	-62.500%
2026-05-26	21.5000	22.9500	20.9000	22.0500	+13.368%	366	11,600	-51.020%
2026-05-22	20.7000	20.8000	18.6500	19.4500	-4.376%	375	11,622	-44.473%
2026-05-21	17.6000	20.5500	17.3500	20.3400	+19.226%	249	11,593	-46.903%
2026-05-20	14.6000	17.3000	14.1500	17.0600	+24.526%	386	11,593	-36.694%
2026-05-19	14.5000	14.7300	12.7600	13.7000	-11.327%	444	11,635	-21.168%
2026-05-18	17.1500	17.1500	14.1700	15.4500	-10.435%	528	11,635	-30.097%
2026-05-15	18.7000	19.1000	17.0000	17.2500	-17.857%	293	11,635	-37.391%
2026-05-14	18.0000	22.1000	18.0000	21.0000	+13.208%	484	11,335	-48.571%
2026-05-13	20.0000	20.0000	17.8000	18.5500	-5.309%	190	11,170	-41.779%
2026-05-12	19.2500	20.0000	17.0900	19.5900	+3.541%	212	11,170	-44.870%
2026-05-11	18.4000	23.3700	16.4000	18.9200	-17.882%	1,089	11,170	-42.918%
2026-05-08	25.0000	25.0000	20.7000	23.0400	+16.364%	517	11,115	-53.125%
2026-05-07	21.1000	23.7800	19.2400	19.8000	-10.971%	236	11,194	-45.455%
2026-05-06	19.0000	22.4000	18.7500	22.2400	+27.086%	577	11,224	-51.439%
2026-05-05	14.4000	18.5000	13.9000	17.5000	+25.179%	553	11,268	-38.286%
2026-05-04	13.2500	15.3000	13.2500	13.9800	+16.017%	287	11,394	-22.747%
2026-05-01	12.0000	13.0500	11.8400	12.0500	0.000%	103	11,380	-10.373%
2026-04-30	11.1500	12.3500	10.8300	12.0500	+16.425%	164	11,380	-10.373%
2026-04-29	11.5000	11.5000	10.1000	10.3500	-10.390%	72	11,434	+4.348%
2026-04-28	12.2700	12.9500	11.0000	11.5500	-15.693%	127	11,404	-6.494%
2026-04-27	15.1000	15.1000	13.5000	13.7000	-10.633%	90	11,449	-21.168%
2026-04-24	17.0000	17.0300	15.1300	15.3300	-2.667%	393	11,420	-29.550%
2026-04-23	14.0000	16.9500	13.5000	15.7500	+16.236%	645	11,180	-31.429%
2026-04-22	12.8500	13.6000	12.8500	13.5500	+17.826%	181	11,076	-20.295%
2026-04-21	13.1000	13.2200	11.5000	11.5000	-14.498%	97	10,965	-6.087%
2026-04-20	13.3000	14.1000	12.8000	13.4500	+1.894%	517	10,962	-19.703%
2026-04-17	13.2900	13.6500	12.7000	13.2000	+1.538%	7,395	10,607	-18.182%
2026-04-16	13.6000	13.6000	12.2500	13.0000	-3.346%	43	4,715	-16.923%
2026-04-15	12.9000	13.4500	12.5500	13.4500	+5.078%	47	4,706	-19.703%
2026-04-14	11.4000	13.1000	11.3000	12.8000	+22.488%	149	4,707	-15.625%
2026-04-13	9.5000	10.5000	9.0000	10.4500	+24.405%	40	4,701	+3.349%
2026-04-10	8.2900	8.8000	8.2900	8.4000	+15.543%	25	4,911	+28.571%
2026-04-09	6.9500	7.6500	6.7800	7.2700	-1.088%	51	4,912	+48.556%
2026-04-08	7.0000	7.3500	7.0000	7.3500	+8.889%	2	4,937	+46.939%
2026-04-07	6.5000	6.7500	6.3500	6.7500	+1.657%	34	4,936	+60.000%
2026-04-06	6.8000	6.8000	6.5000	6.6400	+2.946%	25	4,935	+62.651%
2026-04-02	5.5800	6.6000	5.5800	6.4500	+2.381%	37	4,908	+67.442%
2026-04-01	6.6500	7.0000	6.3000	6.3000	-3.817%	26	4,908	+71.429%
2026-03-31	5.9500	6.5500	5.7000	6.5500	+20.404%	104	4,917	+64.885%
2026-03-30	7.0500	7.0500	5.2000	5.4400	-22.837%	533	4,869	+98.529%
2026-03-27	8.1500	8.1500	6.8500	7.0500	-14.545%	423	4,900	+53.191%
2026-03-26	9.3000	9.3000	8.2000	8.2500	-19.903%	74	4,886	+30.909%
2026-03-25	10.7500	10.8000	10.1500	10.3000	-0.962%	13	4,876	+4.854%
2026-03-24	10.0000	10.4000	10.0000	10.4000	-1.422%	6	4,870	+3.846%
2026-03-23	11.4000	12.0000	10.5500	10.5500	-1.217%	79	4,865	+2.370%
2026-03-20	10.8100	10.8100	9.5000	10.6800	+2.692%	106	4,808	+1.124%
2026-03-19	10.1500	10.4000	10.0000	10.4000	-6.726%	104	4,770	+3.846%
2026-03-18	11.1200	11.2500	11.1200	11.1500	-5.428%	5	4,850	-3.139%
2026-03-17	12.8500	12.8500	11.7900	11.7900	-7.891%	7	4,851	-8.397%
2026-03-16	12.5500	13.0000	12.3300	12.8000	+14.798%	25	4,850	-15.625%
2026-03-13	11.7000	12.6000	11.0000	11.1500	+6.190%	2,516	4,862	-3.139%
2026-03-12	10.9300	10.9300	10.5000	10.5000	-5.660%	23	5,599	+2.857%
2026-03-11	10.3400	12.1500	10.3400	11.1300	+13.571%	42	5,586	-2.965%
2026-03-10	9.8300	10.4000	9.8000	9.8000	0.000%	65	5,558	+10.204%
2026-03-09	9.0000	10.0000	8.7500	9.8000	+5.376%	88	5,543	+10.204%
2026-03-06	10.2000	10.2000	9.3000	9.3000	-15.455%	273	5,557	+16.129%
2026-03-05	12.5000	12.5000	10.3000	11.0000	-15.385%	104	5,538	-1.818%
2026-03-04	11.6000	13.3500	11.6000	13.0000	+24.164%	24	5,544	-16.923%
2026-03-03	11.1600	11.1600	9.9000	10.4700	-10.513%	551	5,551	+3.152%
2026-03-02	10.9000	11.9700	10.9000	11.7000	+2.183%	1,037	5,039	-7.692%
2026-02-27	12.6000	12.6000	10.7000	11.4500	-14.039%	1,055	4,188	-5.677%
2026-02-26	13.4800	13.8500	13.0000	13.3200	+0.150%	17	4,113	-18.919%
2026-02-25	15.2500	15.5000	13.3000	13.3000	-7.639%	188	4,069	-18.797%
2026-02-24	13.0400	14.4000	13.0100	14.4000	+13.565%	566	4,069	-25.000%
2026-02-23	10.7500	12.6800	10.7500	12.6800	+9.784%	559	4,439	-14.826%
2026-02-20	13.1500	13.1500	11.2500	11.5500	-12.830%	22	4,183	-6.494%
2026-02-19	11.6200	13.2500	11.5000	13.2500	-0.226%	86	4,181	-18.491%
2026-02-18	12.6000	13.5500	12.4400	13.2800	+8.585%	5	4,202	-18.675%
2026-02-17	12.3500	12.7200	11.7500	12.2300	-8.731%	98	4,203	-11.693%
2026-02-13	12.2400	13.6300	12.2400	13.4000	+12.985%	11	4,243	-19.403%
2026-02-12	12.5000	13.4500	11.7500	11.8600	-10.491%	51	4,243	-8.938%
2026-02-11	13.2900	13.2900	11.6500	13.2500	-4.401%	272	4,254	-18.491%
2026-02-10	15.1800	16.0000	13.8600	13.8600	-10.291%	127	4,467	-22.078%
2026-02-09	13.7500	16.1800	13.6800	15.4500	+18.846%	180	4,449	-30.097%
2026-02-06	11.9000	14.2400	10.4100	13.0000	+5.008%	599	4,525	-16.923%
2026-02-05	15.8500	15.8500	11.9000	12.3800	-19.819%	91	4,245	-12.763%
2026-02-04	21.2000	21.2000	15.2200	15.4400	-25.769%	328	4,239	-30.052%
2026-02-03	22.1600	22.7900	18.9000	20.8000	+3.175%	178	4,342	-48.077%
2026-02-02	20.0000	21.8300	18.0000	20.1600	-4.455%	1,749	4,340	-46.429%
2026-01-30	23.4000	23.9500	20.2000	21.1000	-16.765%	159	4,612	-48.815%
2026-01-29	25.0000	26.1700	22.9500	25.3500	-6.561%	226	4,510	-57.396%
2026-01-28	26.2000	27.5500	25.1000	27.1300	+8.088%	88	4,502	-60.192%
2026-01-27	20.4000	25.1000	20.2900	25.1000	+28.520%	419	4,524	-56.972%
2026-01-26	22.0500	23.0500	19.5300	19.5300	-13.965%	241	4,545	-44.700%
2026-01-23	18.9500	24.1000	18.3400	22.7000	+16.770%	302	4,380	-52.423%
2026-01-22	21.9700	22.0000	19.4400	19.4400	-4.706%	90	4,368	-44.444%
2026-01-21	21.9500	22.5500	17.0000	20.4000	-1.497%	1,395	4,312	-47.059%
2026-01-20	23.0000	23.0000	19.1500	20.7100	-10.848%	743	3,508	-47.851%
2026-01-16	20.0000	24.4000	20.0000	23.2300	+22.263%	369	3,059	-53.508%
2026-01-15	19.5000	20.7500	18.4300	19.0000	-2.062%	138	3,059	-43.158%
2026-01-14	19.5000	20.2000	18.7100	19.4000	-0.513%	86	2,993	-44.330%
2026-01-13	18.8000	19.5400	18.0000	19.5000	+3.558%	237	2,943	-44.615%
2026-01-12	15.5400	18.9000	15.3200	18.8300	+21.562%	786	2,903	-42.645%
2026-01-09	16.0100	17.5000	15.4900	15.4900	-0.258%	23	2,523	-30.278%
2026-01-08	13.5000	15.5300	13.2000	15.5300	+10.929%	52	2,526	-30.457%
2026-01-07	14.0500	14.8000	14.0000	14.0000	-5.020%	123	2,487	-22.857%
2026-01-06	16.5800	16.5800	13.2500	14.7400	-9.012%	134	2,387	-26.730%
2026-01-05	13.6500	16.2000	13.6500	16.2000	+29.704%	140	2,398	-33.333%
2026-01-02	11.0000	12.4900	10.8500	12.4900	+26.673%	46	2,426	-13.531%
2025-12-31	10.5000	10.5000	9.4400	9.8600	-1.400%	59	2,446	+9.533%
2025-12-30	12.3500	12.3500	10.0000	10.0000	-12.281%	51	2,446	+8.000%
2025-12-29	11.4400	13.1300	11.4000	11.4000	-5.707%	58	2,447	-5.263%
2025-12-26	13.4500	13.4500	12.0000	12.0900	-9.641%	46	2,443	-10.670%
2025-12-24	13.3800	13.3800	13.3800	13.3800	+2.923%	1	2,467	-19.283%
2025-12-23	12.8500	13.9000	12.8000	13.0000	-3.704%	38	2,467	-16.923%
2025-12-22	13.0700	14.6000	13.0000	13.5000	+9.223%	319	2,445	-20.000%
2025-12-19	11.0300	12.3600	11.0300	12.3600	+21.773%	36	2,251	-12.621%
2025-12-18	10.2000	10.5000	10.0000	10.1500	+3.046%	18	2,238	+6.404%
2025-12-17	10.7600	10.8000	9.3200	9.8500	-5.288%	41	2,248	+9.645%
2025-12-16	10.4500	10.5500	9.2000	10.4000	-7.801%	59	2,256	+3.846%
2025-12-15	13.0000	13.0000	10.7000	11.2800	-15.821%	390	2,221	-4.255%
2025-12-12	14.0000	14.0000	13.0000	13.4000	-11.258%	11	2,194	-19.403%
2025-12-11	14.8000	15.1000	14.0000	15.1000	-6.790%	52	2,191	-28.477%
2025-12-10	16.9000	16.9500	16.0000	16.2000	-8.989%	291	2,222	-33.333%
2025-12-09	17.9000	18.7500	17.6500	17.8000	+2.890%	85	2,200	-39.326%
2025-12-08	17.5000	17.5400	16.2000	17.3000	-5.205%	29	2,245	-37.572%
2025-12-05	18.0000	18.2500	16.3900	18.2500	-1.351%	9	2,255	-40.822%
2025-12-04	15.9800	18.5000	15.9800	18.5000	+14.907%	14	2,253	-41.622%
2025-12-03	15.5000	17.1400	15.5000	16.1000	+2.941%	234	2,251	-32.919%
2025-12-02	18.0000	20.1400	15.6400	15.6400	-22.189%	23	2,311	-30.946%
2025-12-01	20.0000	20.1400	18.0000	20.1000	-2.190%	64	2,317	-46.269%
2025-11-28	21.0000	21.0000	20.2000	20.5500	-3.612%	10	2,266	-47.445%
2025-11-26	20.8000	21.9500	18.8500	21.3200	+7.949%	26	2,252	-49.343%
2025-11-25	19.6200	20.3500	18.7000	19.7500	-4.497%	84	2,252	-45.316%
2025-11-24	19.5500	21.1500	19.5500	20.6800	+22.222%	48	2,248	-47.776%
2025-11-21	17.9100	17.9100	15.5100	16.9200	-7.541%	76	2,226	-36.170%
2025-11-20	22.7000	25.0500	18.3000	18.3000	-6.442%	202	2,261	-40.984%
2025-11-19	22.3000	23.4000	19.5600	19.5600	-11.892%	313	2,159	-44.785%
2025-11-18	20.8600	23.6000	20.8600	22.2000	+7.715%	21	1,865	-51.351%
2025-11-17	20.8600	22.0500	20.2000	20.6100	+0.733%	241	1,876	-47.598%
2025-11-14	19.8500	23.7500	18.7000	20.4600	-6.575%	153	1,746	-47.214%
2025-11-13	25.0500	25.1000	21.5300	21.9000	-19.099%	658	1,708	-50.685%
2025-11-12	28.4500	28.4800	25.4500	27.0700	-6.332%	197	2,096	-60.103%
2025-11-11	29.0000	29.5000	27.5400	28.9000	-5.586%	965	2,006	-62.630%
2025-11-10	36.2000	36.3000	30.5900	30.6100	-7.551%	31	2,895	-64.717%
2025-11-07	35.0000	35.7700	29.3000	33.1100	-10.514%	188	2,880	-67.381%
2025-11-06	41.9200	41.9700	36.2200	37.0000	-14.766%	60	2,763	-70.811%
2025-11-05	37.8000	43.4800	37.8000	43.4100	+20.550%	42	2,766	-75.121%
2025-11-04	34.0000	39.6500	34.0000	36.0100	-3.973%	45	2,770	-70.008%
2025-11-03	42.0000	42.0000	34.0500	37.5000	+14.855%	111	2,813	-71.200%
2025-10-31	32.9900	32.9900	30.7000	32.6500	+6.179%	89	2,813	-66.922%
2025-10-30	30.0000	31.9200	29.9200	30.7500	-4.414%	51	2,839	-64.878%
2025-10-29	32.5000	33.1700	30.2600	32.1700	-3.683%	97	2,841	-66.428%
2025-10-28	34.6200	36.6200	33.4000	33.4000	-5.730%	63	2,800	-67.665%
2025-10-27	34.9000	36.4200	33.8000	35.4300	+7.039%	60	2,791	-69.517%
2025-10-24	31.5000	33.7500	30.7500	33.1000	+17.127%	153	2,791	-67.372%
2025-10-23	25.8000	29.5000	25.8000	28.2600	+11.567%	665	2,788	-61.783%
2025-10-22	26.8000	29.4500	22.6500	25.3300	-7.622%	92	2,175	-57.363%
2025-10-21	29.5100	29.6500	25.9000	27.4200	-9.803%	267	2,175	-60.613%
2025-10-20	33.3600	33.3600	30.0000	30.4000	-8.709%	105	1,973	-64.474%
2025-10-17	30.5100	33.3000	30.1400	33.3000	-0.597%	71	1,979	-67.568%
2025-10-16	34.8000	36.7000	33.4000	33.5000	-12.189%	53	1,957	-67.761%
2025-10-15	41.1200	43.5000	37.0000	38.1500	-3.222%	62	1,961	-71.691%
2025-10-14	33.5000	40.3200	32.6400	39.4200	+13.931%	79	1,944	-72.603%
2025-10-13	33.5000	36.4500	33.5000	34.6000	+3.284%	29	1,957	-68.786%
2025-10-10	37.7200	38.3500	31.0400	33.5000	-1.180%	178	1,958	-67.761%
2025-10-09	33.3800	34.6800	32.2500	33.9000	+6.738%	60	1,976	-68.142%
2025-10-08	30.0000	31.7600	28.5100	31.7600	-3.318%	117	2,000	-65.995%
2025-10-07	30.6300	33.3000	27.1000	32.8500	+13.865%	852	1,946	-67.123%
2025-10-06	27.2600	28.8500	26.8000	28.8500	+24.946%	1,443	2,403	-62.565%
2025-10-03	20.3000	24.2700	20.3000	23.0900	+11.010%	369	2,351	-53.227%
2025-10-02	22.0000	22.0000	19.6000	20.8000	+4.786%	704	2,418	-48.077%
2025-10-01	20.9700	21.2000	19.5500	19.8500	-4.567%	72	2,543	-45.592%
2025-09-30	20.3800	21.0300	19.1000	20.8000	+5.051%	408	2,596	-48.077%
2025-09-29	19.5700	20.3000	18.2000	19.8000	+18.563%	276	2,954	-45.455%
2025-09-26	18.2000	18.2000	15.5500	16.7000	-12.151%	427	2,719	-35.329%
2025-09-25	17.9000	21.6500	17.4500	19.0100	-7.449%	97	2,391	-43.188%
2025-09-24	18.2500	21.8000	18.2500	20.5400	+37.852%	83	2,411	-47.420%
2025-09-23	16.3500	16.5800	14.8600	14.9000	-2.102%	269	2,367	-27.517%
2025-09-22	14.1100	15.4000	13.4500	15.2200	+27.899%	1,566	2,149	-29.041%
2025-09-19	11.7000	13.0500	11.5000	11.9000	+9.779%	383	1,309	-9.244%
2025-09-18	11.9500	11.9500	10.5500	10.8400	-5.984%	676	996	-0.369%
2025-09-17	10.1000	12.7500	9.8000	11.5300	0.000%	375	0	-6.331%

.dark-mode .sqlgPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqlgPL{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C55IREN Jan 15 2027 55.00 Call (IREN270115C00055000)option OPRA

IREN20270115C55
IREN Jan 15 2027 55.00 Call (IREN270115C00055000)
option OPRA