Dark

IREN20270115C65
IREN Jan 15 2027 65.00 Call (IREN270115C00065000)
option OPRA

EOD

Jul 1, 2026

8.20-11.828%(-1.10)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.0500	8.6400	7.5000	8.2000	-11.828%	351	6,322	0.000%
2026-06-30	8.8700	9.7000	8.8500	9.3000	-4.222%	164	6,327	-11.828%
2026-06-29	10.8000	10.8800	8.7000	9.7100	-5.728%	192	6,367	-15.551%
2026-06-26	9.0800	10.3000	8.9500	10.3000	+1.678%	84	6,251	-20.388%
2026-06-25	11.2000	11.2000	10.0000	10.1300	-14.153%	52	6,236	-19.052%
2026-06-24	13.2500	13.3000	11.0200	11.8000	-16.193%	129	6,247	-30.508%
2026-06-23	13.7600	15.9000	13.5200	14.0800	-10.717%	153	6,257	-41.761%
2026-06-22	18.3000	18.4000	15.6000	15.7700	-7.562%	112	6,264	-48.003%
2026-06-18	18.1000	18.4000	16.5000	17.0600	+4.663%	331	6,500	-51.934%
2026-06-17	17.5200	18.2500	16.3000	16.3000	-5.233%	110	6,500	-49.693%
2026-06-16	18.8500	19.5000	17.2000	17.2000	-5.234%	88	6,500	-52.326%
2026-06-15	20.0500	20.4200	18.1500	18.1500	-1.839%	374	6,484	-54.821%
2026-06-12	17.2000	19.7500	17.2000	18.4900	+9.733%	122	6,423	-55.652%
2026-06-11	13.4900	16.8800	13.4900	16.8500	+22.545%	87	6,367	-51.335%
2026-06-10	15.6700	16.0500	13.7500	13.7500	-8.516%	59	6,367	-40.364%
2026-06-09	19.4000	19.4000	13.5000	15.0300	-17.869%	261	6,368	-45.442%
2026-06-08	16.2000	18.7000	16.1100	18.3000	+16.338%	280	6,395	-55.191%
2026-06-05	18.1000	18.1000	13.8000	15.7300	-23.641%	1,037	6,393	-47.870%
2026-06-04	21.0000	21.0000	19.0500	20.6000	-11.588%	461	6,362	-60.194%
2026-06-03	25.1000	26.3100	22.4500	23.3000	-2.714%	399	6,264	-64.807%
2026-06-02	22.3000	26.0000	22.3000	23.9500	+7.063%	159	5,966	-65.762%
2026-06-01	20.0000	23.6500	19.6300	22.3700	+6.778%	388	5,953	-63.344%
2026-05-29	22.1000	22.3500	19.7000	20.9500	-4.989%	185	5,806	-60.859%
2026-05-28	23.6000	23.6000	21.8000	22.0500	-11.871%	210	5,803	-62.812%
2026-05-27	19.2500	25.2000	18.9000	25.0200	+33.654%	762	5,738	-67.226%
2026-05-26	18.1500	19.2500	17.5400	18.7200	+14.425%	257	6,028	-56.197%
2026-05-22	17.0000	17.2500	15.7700	16.3600	-2.619%	25	6,034	-49.878%
2026-05-21	14.2500	16.9000	14.2500	16.8000	+19.573%	70	6,020	-51.190%
2026-05-20	12.0500	14.0500	11.6000	14.0500	+26.009%	66	6,020	-41.637%
2026-05-19	12.0000	12.0000	10.5200	11.1500	-11.085%	77	6,031	-26.457%
2026-05-18	14.0500	14.0500	11.8400	12.5400	-10.429%	95	6,031	-34.609%
2026-05-15	16.0000	16.8000	14.0000	14.0000	-19.075%	112	6,031	-41.429%
2026-05-14	15.7000	18.0500	15.7000	17.3000	+13.072%	58	5,950	-52.601%
2026-05-13	15.3500	16.1000	14.6500	15.3000	-5.846%	36	5,946	-46.405%
2026-05-12	15.7000	16.2500	14.5000	16.2500	-2.985%	49	5,946	-49.538%
2026-05-11	16.3500	19.8100	13.1000	16.7500	-14.975%	239	5,946	-51.045%
2026-05-08	20.9700	21.7000	17.3200	19.7000	+17.893%	369	5,926	-58.376%
2026-05-07	17.2500	19.8000	16.2500	16.7100	-9.676%	519	5,995	-50.928%
2026-05-06	15.1000	18.8000	15.1000	18.5000	+28.651%	403	6,096	-55.676%
2026-05-05	11.4000	15.1000	11.3000	14.3800	+27.822%	92	6,026	-42.976%
2026-05-04	9.8000	12.2500	9.8000	11.2500	+15.979%	61	6,037	-27.111%
2026-05-01	9.5000	10.4500	9.5000	9.7000	+2.105%	89	5,945	-15.464%
2026-04-30	9.2500	9.5000	8.7100	9.5000	+13.365%	17	5,945	-13.684%
2026-04-29	8.9100	8.9100	8.0800	8.3800	-8.114%	50	5,941	-2.148%
2026-04-28	9.8500	10.3400	8.8500	9.1200	-19.292%	209	5,894	-10.088%
2026-04-27	11.8000	12.1400	11.0000	11.3000	-13.410%	99	5,799	-27.434%
2026-04-24	13.6500	14.0000	12.3500	13.0500	+3.571%	215	5,778	-37.165%
2026-04-23	10.8000	13.8800	10.8000	12.6000	+16.667%	266	5,708	-34.921%
2026-04-22	10.0300	10.9500	10.0300	10.8000	+20.000%	51	5,730	-24.074%
2026-04-21	10.4100	10.4100	9.0000	9.0000	-14.286%	91	5,687	-8.889%
2026-04-20	10.9500	11.0300	10.4500	10.5000	+0.478%	52	5,687	-21.905%
2026-04-17	10.6000	10.6700	10.1500	10.4500	+2.956%	146	5,705	-21.531%
2026-04-16	10.2300	10.2500	9.3400	10.1500	-2.216%	76	5,620	-19.212%
2026-04-15	10.4400	10.4400	9.5000	10.3800	+1.765%	40	5,586	-21.002%
2026-04-14	9.0000	10.5000	8.9000	10.2000	+22.892%	106	5,596	-19.608%
2026-04-13	6.2500	8.3100	6.2500	8.3000	+26.718%	56	5,608	-1.205%
2026-04-10	6.9000	7.1400	6.5000	6.5500	+16.135%	29	5,600	+25.191%
2026-04-09	5.5500	6.2000	5.5500	5.6400	+0.714%	378	5,591	+45.390%
2026-04-08	6.0600	6.1600	5.6000	5.6000	+12.000%	9	5,936	+46.429%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-3.661%	1	5,930	+64.000%
2026-04-06	5.1000	5.3000	5.0000	5.1900	+0.777%	30	5,930	+57.996%
2026-04-02	4.8400	5.1500	4.8400	5.1500	+5.102%	16	5,924	+59.223%
2026-04-01	5.2200	5.4000	4.9000	4.9000	-2.000%	4	5,924	+67.347%
2026-03-31	4.7600	5.0100	4.4800	5.0000	+25.000%	39	5,921	+64.000%
2026-03-30	5.3400	5.3400	4.0000	4.0000	-26.335%	28	5,922	+105.000%
2026-03-27	6.2000	6.2000	5.4000	5.4300	-17.099%	38	5,924	+51.013%
2026-03-26	7.8900	7.8900	6.5500	6.5500	-20.024%	15	5,912	+25.191%
2026-03-25	8.4800	8.4800	7.9500	8.1900	+3.149%	6	5,904	+0.122%
2026-03-24	8.8000	8.8000	7.9400	7.9400	-6.588%	8	5,903	+3.275%
2026-03-23	9.5200	9.9000	8.4200	8.5000	+10.390%	13	5,899	-3.529%
2026-03-20	8.9500	8.9500	7.7000	7.7000	-5.521%	7	5,904	+6.494%
2026-03-19	8.0000	8.1500	8.0000	8.1500	-8.427%	4	5,899	+0.613%
2026-03-18	9.2500	9.3000	8.8400	8.9000	-5.820%	78	5,899	-7.865%
2026-03-17	10.0000	10.0000	9.4000	9.4500	-14.480%	10	5,951	-13.228%
2026-03-16	10.5000	11.0500	9.6000	11.0500	+23.464%	17	5,955	-25.792%
2026-03-13	10.0000	10.2500	8.9500	8.9500	-1.972%	74	5,953	-8.380%
2026-03-12	8.5000	9.1300	8.2000	9.1300	-0.436%	12	5,890	-10.186%
2026-03-11	8.4000	9.3000	8.4000	9.1700	+17.715%	138	5,890	-10.578%
2026-03-10	8.8200	8.8200	7.7900	7.7900	+2.365%	11	5,914	+5.263%
2026-03-09	6.9200	7.6800	6.9200	7.6100	-0.393%	95	5,913	+7.753%
2026-03-06	8.2500	8.2500	7.6000	7.6400	-12.486%	140	5,905	+7.330%
2026-03-05	10.6500	10.6500	8.5000	8.7300	-19.092%	81	5,870	-6.071%
2026-03-04	10.3000	10.7900	9.8000	10.7900	+20.829%	32	5,866	-24.004%
2026-03-03	9.0000	9.1100	8.2600	8.9300	+11.625%	116	5,884	-8.175%
2026-03-02	8.0000	8.0000	8.0000	8.0000	-13.514%	1	5,872	+2.500%
2026-02-27	10.0400	10.0400	8.9000	9.2500	-14.113%	193	5,873	-11.351%
2026-02-26	10.9100	11.4500	10.7700	10.7700	-8.340%	13	5,908	-23.863%
2026-02-25	12.8200	12.8200	11.5500	11.7500	-2.490%	12	5,911	-30.213%
2026-02-24	10.6900	12.0500	10.6900	12.0500	+14.762%	54	5,911	-31.950%
2026-02-23	9.0000	10.5000	8.8300	10.5000	+13.514%	46	5,878	-21.905%
2026-02-20	11.5000	11.5000	9.2500	9.2500	-16.516%	28	5,882	-11.351%
2026-02-18	10.4900	11.5000	10.4900	11.0800	+8.627%	107	5,878	-25.993%
2026-02-17	10.2500	10.5000	10.1700	10.2000	-5.991%	25	5,879	-19.608%
2026-02-13	10.0000	11.2500	10.0000	10.8500	+9.596%	103	5,989	-24.424%
2026-02-12	10.5500	10.5900	9.9000	9.9000	-9.174%	27	5,989	-17.172%
2026-02-11	10.2300	10.9000	9.7000	10.9000	-6.438%	1,401	5,993	-24.771%
2026-02-10	12.6800	13.4500	11.6500	11.6500	-11.876%	193	5,230	-29.614%
2026-02-09	11.6000	13.3000	11.3800	13.2200	+20.182%	135	5,164	-37.973%
2026-02-06	9.8000	12.1000	9.1000	11.0000	+6.280%	56	5,049	-25.455%
2026-02-05	11.8000	13.1000	9.8500	10.3500	-24.009%	40	5,016	-20.773%
2026-02-04	15.4500	16.1100	12.8400	13.6200	-20.117%	95	4,988	-39.794%
2026-02-03	18.0000	18.0200	17.0500	17.0500	-2.292%	19	4,975	-51.906%
2026-02-02	17.0000	17.4500	16.0000	17.4500	-3.056%	19	4,956	-53.009%
2026-01-30	21.5000	21.5000	17.4300	18.0000	-15.493%	66	4,952	-54.444%
2026-01-29	22.9200	22.9200	20.0000	21.3000	-10.504%	77	4,954	-61.502%
2026-01-28	22.0500	24.2500	21.9400	23.8000	+10.749%	172	4,923	-65.546%
2026-01-27	20.0500	21.5000	18.8300	21.4900	+25.306%	38	4,869	-61.843%
2026-01-26	19.5500	19.5500	16.7500	17.1500	-13.732%	41	4,852	-52.187%
2026-01-23	16.5000	20.8000	15.5000	19.8800	+15.380%	39	4,829	-58.753%
2026-01-22	18.9400	18.9400	16.9000	17.2300	-3.743%	12	4,820	-52.409%
2026-01-21	18.2000	18.4400	15.3000	17.9000	-6.527%	25	4,812	-54.190%
2026-01-20	18.1900	19.5000	17.0000	19.1500	-4.250%	414	4,792	-57.180%
2026-01-16	17.2000	20.7700	17.2000	20.0000	+21.212%	182	4,378	-59.000%
2026-01-15	15.8000	17.3500	15.8000	16.5000	-0.542%	17	4,378	-50.303%
2026-01-14	16.0000	17.1500	15.5100	16.5900	-0.060%	13	4,372	-50.573%
2026-01-13	15.1100	16.6000	15.1100	16.6000	+2.406%	16	4,362	-50.602%
2026-01-12	12.8000	16.5000	12.8000	16.2100	+19.985%	55	4,362	-49.414%
2026-01-09	12.7600	14.8500	12.0000	13.5100	+3.923%	12	4,333	-39.304%
2026-01-08	12.2200	13.0000	12.2200	13.0000	+13.537%	3	4,336	-36.923%
2026-01-07	11.6000	12.3500	11.4500	11.4500	-6.531%	14	4,335	-28.384%
2026-01-06	12.8500	12.8500	11.8500	12.2500	-10.584%	35	4,338	-33.061%
2026-01-05	12.0000	13.7000	12.0000	13.7000	+30.476%	37	4,340	-40.146%
2026-01-02	8.8500	10.5000	8.8500	10.5000	+33.418%	11	4,371	-21.905%
2025-12-31	8.4500	8.4500	7.8700	7.8700	-7.412%	11	4,372	+4.193%
2025-12-30	8.9000	8.9000	8.4000	8.5000	-11.826%	235	4,372	-3.529%
2025-12-29	9.7000	10.3000	9.6400	9.6400	-9.228%	33	4,568	-14.938%
2025-12-26	11.0500	11.0500	10.6000	10.6200	-2.120%	8	4,544	-22.787%
2025-12-24	10.9000	11.0700	10.8500	10.8500	-3.211%	6	4,542	-24.424%
2025-12-23	11.3000	11.5500	11.1500	11.2100	+0.991%	28	4,542	-26.851%
2025-12-22	9.8500	11.7700	9.8500	11.1000	+9.901%	19	4,523	-26.126%
2025-12-19	9.3700	10.2000	9.3700	10.1000	+18.824%	92	4,510	-18.812%
2025-12-18	8.6000	8.7000	8.3000	8.5000	+9.819%	44	4,423	-3.529%
2025-12-17	9.1000	9.1000	7.7400	7.7400	-11.034%	28	4,413	+5.943%
2025-12-16	8.6500	8.7500	8.0000	8.7000	-8.901%	295	4,408	-5.747%
2025-12-15	11.0000	11.0000	8.9000	9.5500	-18.306%	285	4,179	-14.136%
2025-12-12	12.8000	12.8000	11.0000	11.6900	-12.434%	50	4,079	-29.855%
2025-12-11	12.5000	13.3500	11.8000	13.3500	-3.610%	153	4,035	-38.577%
2025-12-10	14.0100	14.0100	13.7500	13.8500	-10.182%	141	3,900	-40.794%
2025-12-09	15.8400	16.2700	15.4200	15.4200	+2.800%	7	3,899	-46.822%
2025-12-08	14.9000	15.0000	13.7700	15.0000	+3.448%	14	3,898	-45.333%
2025-12-05	15.2000	15.6500	14.5000	14.5000	-12.651%	14	3,895	-43.448%
2025-12-04	14.8400	16.6000	14.5300	16.6000	+16.901%	7	3,894	-50.602%
2025-12-03	13.8000	14.8000	13.8000	14.2000	-3.270%	19	3,892	-42.254%
2025-12-02	16.4000	16.4000	14.6800	14.6800	-18.444%	7	3,899	-44.142%
2025-11-28	18.5700	18.5700	18.0000	18.0000	-4.255%	6	3,896	-54.444%
2025-11-26	19.1200	19.1200	17.6500	18.8000	+1.677%	22	3,894	-56.383%
2025-11-25	18.1000	18.9000	17.3500	18.4900	-0.591%	37	3,894	-55.652%
2025-11-24	16.4600	19.1100	16.4600	18.6000	+18.850%	78	3,875	-55.914%
2025-11-21	15.7500	16.0000	13.8000	15.6500	-16.310%	30	3,911	-47.604%
2025-11-20	20.2000	22.0000	17.7700	18.7000	+9.038%	191	3,911	-56.150%
2025-11-19	18.2000	18.2000	17.1500	17.1500	-15.849%	71	3,958	-52.187%
2025-11-18	20.0000	20.3900	19.7500	20.3800	+11.671%	13	4,005	-59.764%
2025-11-17	19.9300	20.7000	18.2500	18.2500	0.000%	18	3,994	-55.068%
2025-11-14	18.3800	21.2500	17.3000	18.2500	-7.595%	135	3,991	-55.068%
2025-11-13	22.5000	22.5700	19.7500	19.7500	-18.388%	291	3,955	-58.481%
2025-11-12	25.5000	25.5000	23.2500	24.2000	-4.348%	19	3,928	-66.116%
2025-11-11	27.8800	27.8800	24.9500	25.3000	-9.546%	49	3,928	-67.589%
2025-11-10	33.6500	34.8500	27.6000	27.9700	-12.044%	404	3,920	-70.683%
2025-11-07	27.4000	31.8000	27.0000	31.8000	-11.421%	177	3,550	-74.214%
2025-11-06	40.5000	40.5000	33.8200	35.9000	-7.949%	102	3,454	-77.159%
2025-11-05	33.4000	39.7100	33.4000	39.0000	+12.554%	33	3,455	-78.974%
2025-11-04	32.0000	35.8000	32.0000	34.6500	+1.020%	36	3,473	-76.335%
2025-11-03	36.2000	38.5000	31.3200	34.3000	+15.294%	129	3,498	-76.093%
2025-10-31	30.0000	30.1900	29.0000	29.7500	+4.057%	122	3,498	-72.437%
2025-10-30	28.0000	28.5900	28.0000	28.5900	-2.156%	2	3,458	-71.319%
2025-10-29	30.1000	31.3500	28.8500	29.2200	-6.913%	39	3,456	-71.937%
2025-10-28	32.0600	33.8500	31.1000	31.3900	-2.425%	131	3,441	-73.877%
2025-10-27	32.0000	33.6500	31.2000	32.1700	+4.448%	266	3,398	-74.510%
2025-10-24	29.0000	30.8900	28.7500	30.8000	+15.140%	76	3,398	-73.377%
2025-10-23	24.4500	27.0900	24.0000	26.7500	+21.868%	191	3,334	-69.346%
2025-10-22	24.7800	26.0000	20.4500	21.9500	-10.554%	179	3,186	-62.642%
2025-10-21	26.0000	26.6500	23.5000	24.5400	-10.274%	124	3,100	-66.585%
2025-10-20	30.8400	30.8400	27.3500	27.3500	-5.363%	71	3,011	-70.018%
2025-10-17	30.0000	30.4500	27.6500	28.9000	-7.074%	36	2,965	-71.626%
2025-10-16	35.0700	35.0700	30.5000	31.1000	-12.885%	221	2,955	-73.633%
2025-10-15	38.6000	39.9500	34.1400	35.7000	-2.459%	202	2,781	-77.031%
2025-10-14	30.1000	38.0600	29.0000	36.6000	+15.094%	318	2,822	-77.596%
2025-10-13	31.4000	34.6000	30.1500	31.8000	+13.571%	220	2,706	-74.214%
2025-10-10	34.6800	35.8300	27.5500	28.0000	-11.420%	273	2,728	-70.714%
2025-10-09	31.6000	32.1000	29.1800	31.6100	+9.948%	2,550	2,870	-74.059%
2025-10-08	28.2000	28.7500	26.0000	28.7500	-3.814%	87	2,892	-71.478%
2025-10-07	26.0000	30.7500	24.7800	29.8900	+12.792%	149	2,885	-72.566%
2025-10-06	23.9000	26.5000	23.9000	26.5000	+24.064%	2,616	2,873	-69.057%
2025-10-03	19.2500	22.0000	19.2500	21.3600	+12.718%	208	579	-61.610%
2025-10-02	19.5500	19.5500	18.6700	18.9500	+3.836%	50	525	-56.728%
2025-10-01	19.0000	19.0000	18.2500	18.2500	-2.926%	4	476	-55.068%
2025-09-30	18.5800	18.8000	18.5800	18.8000	+5.263%	4	476	-56.383%
2025-09-29	17.4000	18.3000	17.0000	17.8600	+17.500%	404	472	-54.087%
2025-09-26	14.5000	15.5600	13.8900	15.2000	-13.242%	34	69	-46.053%
2025-09-25	18.6000	19.0000	17.0500	17.5200	-6.560%	39	0	-53.196%
2025-09-24	18.7500	18.7500	18.7500	18.7500	0.000%	1	0	-56.267%

.dark-mode .HSjSzW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSjSzW{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C65IREN Jan 15 2027 65.00 Call (IREN270115C00065000)option OPRA

IREN20270115C65
IREN Jan 15 2027 65.00 Call (IREN270115C00065000)
option OPRA