Dark

IREN20270115C70
IREN Jan 15 2027 70.00 Call (IREN270115C00070000)
option OPRA

EOD

Jul 1, 2026

7.36-11.325%(-0.94)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.6500	7.8500	6.7000	7.3600	-11.325%	234	15,684	0.000%
2026-06-30	8.1500	8.6600	7.9400	8.3000	-4.046%	200	15,672	-11.325%
2026-06-29	9.8000	9.8500	7.5500	8.6500	-4.420%	158	15,642	-14.913%
2026-06-26	8.5800	9.3000	7.9700	9.0500	-0.330%	178	15,662	-18.674%
2026-06-25	11.0500	11.0500	8.9500	9.0800	-15.140%	321	15,556	-18.943%
2026-06-24	12.5100	12.8500	10.0000	10.7000	-16.406%	366	15,479	-31.215%
2026-06-23	12.4700	14.7500	12.4700	12.8000	-10.175%	384	15,589	-42.500%
2026-06-22	16.4300	16.8500	14.0000	14.2500	-5.816%	811	15,721	-48.351%
2026-06-18	16.9500	16.9500	15.1000	15.1300	-2.071%	103	16,134	-51.355%
2026-06-17	15.1500	17.0500	14.9000	15.4500	-1.592%	248	16,134	-52.362%
2026-06-16	17.0000	17.7500	15.6500	15.7000	-7.647%	270	16,134	-53.121%
2026-06-15	18.6500	18.8500	16.6000	17.0000	-1.449%	603	15,989	-56.706%
2026-06-12	15.0000	18.2500	15.0000	17.2500	+8.833%	407	16,002	-57.333%
2026-06-11	12.5000	15.8500	12.1000	15.8500	+25.794%	193	16,023	-53.565%
2026-06-10	14.1500	15.1800	12.5000	12.6000	-8.364%	119	16,044	-41.587%
2026-06-09	16.8500	17.9000	12.0000	13.7500	-18.398%	731	16,037	-46.473%
2026-06-08	15.1000	17.1000	14.7000	16.8500	+16.207%	341	16,158	-56.320%
2026-06-05	17.3600	17.3600	12.6000	14.5000	-22.913%	5,860	16,282	-49.241%
2026-06-04	19.0500	19.4600	17.4000	18.8100	-11.979%	285	14,684	-60.872%
2026-06-03	23.4900	24.9100	20.9500	21.3700	-2.509%	781	14,647	-65.559%
2026-06-02	22.0500	24.5000	21.4600	21.9200	+4.381%	4,882	14,522	-66.423%
2026-06-01	20.0000	22.0000	18.0000	21.0000	+5.263%	333	12,244	-64.952%
2026-05-29	20.0200	20.7500	18.2300	19.9500	-2.920%	1,523	12,171	-63.108%
2026-05-28	23.1500	23.1500	20.2500	20.5500	-12.142%	288	12,273	-64.185%
2026-05-27	18.2500	23.6200	17.5000	23.3900	+36.385%	1,377	12,217	-68.534%
2026-05-26	17.5000	17.6500	15.8500	17.1500	+17.869%	534	12,086	-57.085%
2026-05-22	15.7500	15.8000	14.3000	14.5500	-7.325%	478	12,038	-49.416%
2026-05-21	13.2500	15.7500	13.0000	15.7000	+23.137%	473	11,808	-53.121%
2026-05-20	10.9000	13.0000	10.5500	12.7500	+25.000%	449	11,808	-42.275%
2026-05-19	10.6500	10.9700	9.2600	10.2000	-12.821%	557	11,564	-27.843%
2026-05-18	13.0000	13.0000	10.5400	11.7000	-10.755%	1,202	11,564	-37.094%
2026-05-15	14.7000	14.9000	13.0000	13.1100	-19.074%	1,857	11,564	-43.860%
2026-05-14	13.5200	17.3000	13.5200	16.2000	+15.797%	1,044	9,950	-54.568%
2026-05-13	15.4000	15.4000	13.2500	13.9900	-6.107%	731	9,580	-47.391%
2026-05-12	14.5000	15.3000	13.0000	14.9000	+3.400%	1,730	9,580	-50.604%
2026-05-11	15.4500	18.1500	12.5500	14.4100	-17.657%	600	9,580	-48.924%
2026-05-08	17.6500	20.6000	15.9000	17.5000	+12.540%	1,529	9,322	-57.943%
2026-05-07	16.1800	18.6500	14.8000	15.5500	-8.529%	1,681	9,310	-52.669%
2026-05-06	14.1500	17.2000	13.8000	17.0000	+31.783%	780	9,673	-56.706%
2026-05-05	10.5000	13.7500	9.9700	12.9000	+29.000%	815	9,662	-42.946%
2026-05-04	9.0500	11.0500	9.0500	10.0000	+19.048%	535	9,679	-26.400%
2026-05-01	8.7800	9.3000	8.4000	8.4000	-2.439%	70	9,764	-12.381%
2026-04-30	8.0000	8.6500	7.5000	8.6100	+16.351%	247	9,764	-14.518%
2026-04-29	8.3000	8.3000	7.2100	7.4000	-9.646%	111	9,711	-0.541%
2026-04-28	9.0000	9.3000	7.7000	8.1900	-19.941%	532	9,726	-10.134%
2026-04-27	10.8500	11.1000	9.6500	10.2300	-9.868%	526	10,011	-28.055%
2026-04-24	12.4000	12.7000	11.0000	11.3500	-2.991%	1,208	10,008	-35.154%
2026-04-23	10.1900	12.6300	9.5900	11.7000	+20.619%	1,408	9,081	-37.094%
2026-04-22	9.0000	9.8800	9.0000	9.7000	+19.458%	125	8,132	-24.124%
2026-04-21	9.6000	9.6000	8.1200	8.1200	-15.855%	175	8,037	-9.360%
2026-04-20	9.4700	9.8000	9.2500	9.6500	+2.116%	85	8,037	-23.731%
2026-04-17	9.5200	9.6400	9.0000	9.4500	+2.941%	235	8,026	-22.116%
2026-04-16	9.2500	9.3300	8.2500	9.1800	-4.175%	205	7,991	-19.826%
2026-04-15	9.3100	9.6000	8.6500	9.5800	+4.130%	427	7,836	-23.173%
2026-04-14	7.9000	9.4000	7.8700	9.2000	+24.830%	194	7,677	-20.000%
2026-04-13	5.7500	7.3700	5.7500	7.3700	+25.983%	134	7,610	-0.136%
2026-04-10	5.8000	6.3000	5.6500	5.8500	+18.661%	64	7,674	+25.812%
2026-04-09	4.8500	5.4000	4.5300	4.9300	-3.143%	165	7,660	+49.290%
2026-04-08	5.5000	5.5000	4.7900	5.0900	+10.893%	39	7,547	+44.597%
2026-04-07	4.1000	4.5900	3.9000	4.5900	+8.000%	90	7,542	+60.349%
2026-04-06	4.5600	4.5600	4.2500	4.2500	-6.181%	13	7,543	+73.176%
2026-04-02	3.6000	4.8000	3.6000	4.5300	+1.116%	116	7,592	+62.472%
2026-04-01	4.6000	4.9000	4.4800	4.4800	-0.444%	76	7,592	+64.286%
2026-03-31	4.1000	4.5000	4.0000	4.5000	+23.288%	159	7,628	+63.556%
2026-03-30	4.9500	5.0000	3.5000	3.6500	-26.263%	302	7,653	+101.644%
2026-03-27	5.5900	5.5900	4.5800	4.9500	-14.655%	34	7,668	+48.687%
2026-03-26	6.7000	6.9500	5.7700	5.8000	-17.143%	75	7,664	+26.897%
2026-03-25	8.4800	8.4800	7.0000	7.0000	-1.130%	10	7,621	+5.143%
2026-03-24	7.4500	7.7000	7.0800	7.0800	-5.976%	24	7,622	+3.955%
2026-03-23	8.0500	8.6900	7.4500	7.5300	+9.927%	26	7,628	-2.258%
2026-03-20	8.0000	8.0000	6.8500	6.8500	-11.154%	15	7,623	+7.445%
2026-03-19	7.2000	7.8500	7.1000	7.7100	-2.405%	237	7,634	-4.540%
2026-03-18	8.3200	8.3200	7.9000	7.9000	-7.059%	42	7,615	-6.835%
2026-03-17	8.9500	8.9500	8.5000	8.5000	-9.766%	4	7,657	-13.412%
2026-03-16	8.3600	9.5000	8.3500	9.4200	+16.153%	43	7,653	-21.868%
2026-03-13	8.9800	8.9800	8.1100	8.1100	+0.123%	26	7,654	-9.248%
2026-03-12	7.5000	8.4200	7.4500	8.1000	-1.220%	13	7,678	-9.136%
2026-03-11	7.2000	8.6000	7.2000	8.2000	+20.588%	150	7,682	-10.244%
2026-03-10	7.4500	7.7500	6.8000	6.8000	-2.857%	162	7,681	+8.235%
2026-03-09	6.2600	7.1500	6.2500	7.0000	-2.098%	61	7,791	+5.143%
2026-03-06	7.3500	8.3000	6.8700	7.1500	-10.625%	76	7,756	+2.937%
2026-03-05	9.4500	9.4500	7.6800	8.0000	-18.367%	130	7,746	-8.000%
2026-03-04	8.7000	9.8100	8.7000	9.8000	+24.051%	105	7,812	-24.898%
2026-03-03	8.2200	8.2200	7.5000	7.9000	-7.602%	65	7,812	-6.835%
2026-03-02	8.0000	9.2500	8.0000	8.5500	-4.148%	96	7,830	-13.918%
2026-02-27	9.1200	9.1400	8.1000	8.9200	-12.720%	45	7,835	-17.489%
2026-02-26	9.8500	10.4000	9.5700	10.2200	-2.201%	41	7,845	-27.984%
2026-02-25	11.7900	11.8000	10.3000	10.4500	-4.653%	31	7,861	-29.569%
2026-02-24	9.8500	11.3500	9.6000	10.9600	+17.976%	89	7,861	-32.847%
2026-02-23	8.1500	9.5000	8.1000	9.2900	+9.294%	172	7,813	-20.775%
2026-02-20	10.3000	10.3000	8.4200	8.5000	-14.487%	43	7,828	-13.412%
2026-02-19	8.8000	9.9400	8.8000	9.9400	+0.914%	46	7,838	-25.956%
2026-02-18	10.4500	10.4500	9.6200	9.8500	+1.026%	343	7,838	-25.279%
2026-02-17	9.2000	9.8000	8.8600	9.7500	-2.500%	87	7,919	-24.513%
2026-02-13	9.7000	10.5000	9.7000	10.0000	+9.290%	41	7,933	-26.400%
2026-02-12	10.2500	10.3200	8.9000	9.1500	-10.819%	76	7,933	-19.563%
2026-02-11	10.5000	10.5000	9.0500	10.2600	-1.630%	50	7,943	-28.265%
2026-02-10	12.1500	12.4000	10.4300	10.4300	-14.297%	50	7,924	-29.434%
2026-02-09	10.5900	13.0000	10.4000	12.1700	+21.700%	33	7,915	-39.523%
2026-02-06	9.1500	10.8900	7.8100	10.0000	+9.290%	806	7,913	-26.400%
2026-02-05	10.5000	12.0000	9.1500	9.1500	-24.505%	904	8,112	-19.563%
2026-02-04	16.0000	16.0000	12.0000	12.1200	-28.915%	4,008	8,237	-39.274%
2026-02-03	17.8000	17.8000	15.2000	17.0500	+3.333%	462	10,391	-56.833%
2026-02-02	16.2000	17.5000	14.4000	16.5000	-2.193%	107	10,587	-55.394%
2026-01-30	18.9300	18.9800	16.1500	16.8700	-16.897%	662	10,577	-56.372%
2026-01-29	21.9000	21.9000	18.1500	20.3000	-8.846%	286	10,063	-63.744%
2026-01-28	20.6500	22.6500	20.6500	22.2700	+9.167%	287	10,137	-66.951%
2026-01-27	16.3500	20.4300	16.1800	20.4000	+30.518%	348	10,179	-63.922%
2026-01-26	17.0000	18.5000	15.6000	15.6300	-15.514%	157	10,157	-52.911%
2026-01-23	15.1500	19.8400	14.9000	18.5000	+19.741%	617	10,187	-60.216%
2026-01-22	18.0000	18.0000	15.4500	15.4500	-6.364%	106	9,900	-52.362%
2026-01-21	17.7300	18.0000	13.5500	16.5000	0.000%	657	9,830	-55.394%
2026-01-20	17.4000	18.6000	15.1000	16.5000	-13.386%	343	9,257	-55.394%
2026-01-16	15.1000	19.4700	15.1000	19.0500	+22.194%	846	8,662	-61.365%
2026-01-15	15.7500	16.5000	14.6100	15.5900	+1.762%	210	8,662	-52.790%
2026-01-14	15.0500	16.2500	14.8500	15.3200	+2.133%	82	8,648	-51.958%
2026-01-13	15.3000	15.6000	14.3500	15.0000	+2.389%	367	8,607	-50.933%
2026-01-12	12.0500	15.0100	12.0500	14.6500	+24.153%	136	8,363	-49.761%
2026-01-09	11.5800	13.5000	11.1800	11.8000	+1.724%	2,797	8,348	-37.627%
2026-01-08	10.4000	12.0000	10.4000	11.6000	+4.977%	58	6,200	-36.552%
2026-01-07	11.2400	11.3100	10.5000	11.0500	-4.329%	34	6,201	-33.394%
2026-01-06	12.6000	12.6000	10.0000	11.5500	-8.333%	118	6,194	-36.277%
2026-01-05	10.5000	12.6000	10.5000	12.6000	+33.333%	216	6,149	-41.587%
2026-01-02	8.0000	9.6000	8.0000	9.4500	+27.876%	71	6,129	-22.116%
2025-12-31	7.9000	8.3000	7.0800	7.3900	-2.763%	112	6,067	-0.406%
2025-12-30	8.5000	8.5000	7.1500	7.6000	-13.636%	190	6,067	-3.158%
2025-12-29	8.5500	9.9500	8.5500	8.8000	-10.841%	264	6,048	-16.364%
2025-12-26	10.2000	10.5500	8.2500	9.8700	-2.759%	162	6,084	-25.431%
2025-12-24	10.0000	10.2500	9.8600	10.1500	-0.490%	30	6,057	-27.488%
2025-12-23	10.5000	10.9500	9.9000	10.2000	-2.857%	128	6,057	-27.843%
2025-12-22	10.4500	11.0400	9.9000	10.5000	+13.514%	107	6,045	-29.905%
2025-12-19	8.8500	9.2500	8.6800	9.2500	+18.135%	523	6,038	-20.432%
2025-12-18	8.2000	8.3000	7.5000	7.8300	+10.282%	25	6,179	-6.003%
2025-12-17	8.3400	8.3400	7.1000	7.1000	-10.240%	232	6,180	+3.662%
2025-12-16	8.0500	8.5000	7.1700	7.9100	-3.537%	800	5,997	-6.953%
2025-12-15	10.0000	10.0000	8.2000	8.2000	-21.905%	169	6,440	-10.244%
2025-12-12	12.0300	12.0800	10.1000	10.5000	-14.005%	654	6,391	-29.905%
2025-12-11	12.0000	12.3400	11.0000	12.2100	-2.320%	150	6,059	-39.722%
2025-12-10	13.3600	13.4900	12.5000	12.5000	-13.912%	302	6,049	-41.120%
2025-12-09	13.7100	15.2600	13.7100	14.5200	+7.955%	23	6,016	-49.311%
2025-12-08	13.3400	13.5000	12.7000	13.4500	+0.373%	142	6,020	-45.279%
2025-12-05	13.9200	14.2000	13.2700	13.4000	-8.219%	54	6,022	-45.075%
2025-12-04	12.6500	14.6000	12.4600	14.6000	+10.606%	27	6,006	-49.589%
2025-12-03	12.9000	14.0000	12.5000	13.2000	-1.493%	65	5,997	-44.242%
2025-12-02	15.5000	16.3500	13.3900	13.4000	-22.364%	147	6,000	-45.075%
2025-12-01	16.7500	17.2600	15.9000	17.2600	+1.529%	350	6,026	-57.358%
2025-11-28	18.5800	19.1700	17.0000	17.0000	-3.683%	309	6,117	-56.706%
2025-11-26	18.0000	18.2500	16.4600	17.6500	+0.857%	73	5,988	-58.300%
2025-11-25	17.0000	18.4500	15.8900	17.5000	-1.408%	97	5,988	-57.943%
2025-11-24	15.5000	17.9300	15.4000	17.7500	+23.693%	481	6,018	-58.535%
2025-11-21	15.5000	16.0000	12.5000	14.3500	-6.818%	110	6,330	-48.711%
2025-11-20	18.0000	21.1500	15.0000	15.4000	-8.442%	715	6,314	-52.208%
2025-11-19	18.9200	21.2000	16.5500	16.8200	-9.081%	267	6,289	-56.243%
2025-11-18	17.3400	19.6500	17.3400	18.5000	+2.949%	60	6,392	-60.216%
2025-11-17	16.9000	19.0000	16.8500	17.9700	+3.335%	150	6,388	-59.043%
2025-11-14	16.9100	19.8500	16.2500	17.3900	-6.505%	761	6,357	-57.677%
2025-11-13	21.7400	22.0500	18.6000	18.6000	-20.172%	590	6,379	-60.430%
2025-11-12	24.8000	25.0000	22.0000	23.3000	-4.312%	191	6,401	-68.412%
2025-11-11	25.8400	25.8400	23.5500	24.3500	-8.972%	144	6,381	-69.774%
2025-11-10	32.3300	32.4000	26.5100	26.7500	-6.173%	133	6,377	-72.486%
2025-11-07	28.6000	31.0000	25.0000	28.5100	-10.906%	1,141	6,339	-74.184%
2025-11-06	38.0900	38.0900	32.0000	32.0000	-16.818%	329	6,536	-77.000%
2025-11-05	33.5000	38.4700	33.5000	38.4700	+17.898%	448	6,532	-80.868%
2025-11-04	30.5000	35.5500	28.9500	32.6300	+0.400%	185	6,826	-77.444%
2025-11-03	34.7000	40.0000	30.0000	32.5000	+15.453%	461	6,910	-77.354%
2025-10-31	28.6500	28.7500	28.0000	28.1500	+6.026%	32	6,910	-73.854%
2025-10-30	26.0000	28.2700	25.8000	26.5500	-5.516%	24	6,908	-72.279%
2025-10-29	29.3000	29.4500	26.8000	28.1000	-2.768%	68	6,909	-73.808%
2025-10-28	30.7800	32.5000	28.9000	28.9000	-5.090%	266	6,942	-74.533%
2025-10-27	31.0000	33.3000	29.9000	30.4500	+1.942%	468	6,878	-75.829%
2025-10-24	28.5000	29.8700	27.5000	29.8700	+19.815%	92	6,878	-75.360%
2025-10-23	24.0000	26.5000	23.5000	24.9300	+15.097%	77	6,888	-70.477%
2025-10-22	24.0000	24.0000	19.4500	21.6600	-7.830%	482	6,912	-66.020%
2025-10-21	25.4300	25.5000	22.5000	23.5000	-13.603%	111	5,508	-68.681%
2025-10-20	29.0000	29.4000	26.0500	27.2000	-6.207%	420	5,483	-72.941%
2025-10-17	27.4000	29.4000	25.7000	29.0000	-1.861%	2,688	5,377	-74.621%
2025-10-16	34.2500	34.2500	28.8500	29.5500	-13.445%	652	3,828	-75.093%
2025-10-15	31.5000	38.8500	31.5000	34.1400	-2.457%	860	3,773	-78.442%
2025-10-14	29.5000	36.8500	27.3700	35.0000	+13.969%	690	3,676	-78.971%
2025-10-13	30.2200	33.9500	29.0000	30.7100	+12.615%	634	3,505	-76.034%
2025-10-10	32.8000	34.6000	26.0000	27.2700	-8.643%	524	2,975	-73.011%
2025-10-09	29.0100	31.0000	28.4200	29.8500	+9.261%	54	2,845	-75.343%
2025-10-08	25.9000	27.3500	24.8000	27.3200	-5.040%	957	2,833	-73.060%
2025-10-07	27.0300	30.0000	23.9500	28.7700	+14.713%	498	3,447	-74.418%
2025-10-06	23.8500	25.2000	21.4200	25.0800	+23.243%	961	3,467	-70.654%
2025-10-03	18.0000	21.0500	17.7500	20.3500	+14.006%	607	3,169	-63.833%
2025-10-02	19.5500	19.5500	17.0500	17.8500	+0.281%	742	2,775	-58.768%
2025-10-01	17.3500	18.2500	17.2500	17.8000	0.000%	200	2,209	-58.652%
2025-09-30	17.2500	18.6500	17.2000	17.8000	+4.706%	154	2,095	-58.652%
2025-09-29	15.7000	17.4000	15.7000	17.0000	+16.838%	1,407	1,968	-56.706%
2025-09-26	15.1500	16.1500	13.0400	14.5500	-12.031%	1,088	1,559	-49.416%
2025-09-25	15.3500	19.1000	15.0000	16.5400	-9.121%	653	0	-55.502%
2025-09-24	18.2000	18.2000	18.2000	18.2000	0.000%	1	0	-59.560%

.dark-mode .WfT5VP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfT5VP{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C70IREN Jan 15 2027 70.00 Call (IREN270115C00070000)option OPRA

IREN20270115C70
IREN Jan 15 2027 70.00 Call (IREN270115C00070000)
option OPRA