Dark

IREN20270115C75
IREN Jan 15 2027 75.00 Call (IREN270115C00075000)
option OPRA

EOD

Aug 20, 2026

3.20-3.030%(-0.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5700	3.6300	3.2000	3.2000	-3.030%	37	6,573	0.000%
2026-08-19	2.9500	3.5000	2.7500	3.3000	-3.226%	305	6,547	-3.030%
2026-08-18	4.1000	4.1000	3.3500	3.4100	-19.765%	119	6,801	-6.158%
2026-08-17	4.4500	4.9000	4.2000	4.2500	-1.163%	593	6,825	-24.706%
2026-08-14	4.4500	4.8000	4.1000	4.3000	-3.371%	308	6,359	-25.581%
2026-08-13	5.1000	6.0000	4.4000	4.4500	+1.136%	1,901	6,113	-28.090%
2026-08-12	4.0000	4.4000	3.9500	4.4000	+31.343%	64	5,917	-27.273%
2026-08-11	3.2500	3.3500	3.2500	3.3500	+3.077%	15	5,938	-4.478%
2026-08-10	3.5800	3.8500	3.2500	3.2500	-20.732%	78	5,939	-1.538%
2026-08-07	3.6500	4.1000	3.3500	4.1000	+19.534%	200	5,935	-21.951%
2026-08-06	3.6400	4.1800	3.2500	3.4300	-12.051%	173	6,084	-6.706%
2026-08-05	4.4000	4.6000	3.9000	3.9000	-19.588%	152	6,154	-17.949%
2026-08-04	4.5500	5.0300	4.5500	4.8500	+16.307%	57	6,262	-34.021%
2026-08-03	3.4000	4.4000	3.4000	4.1700	+24.478%	523	6,254	-23.261%
2026-07-31	4.2300	4.2300	3.0000	3.3500	-7.713%	308	6,330	-4.478%
2026-07-30	2.9000	4.4000	2.9000	3.6300	+64.253%	2,148	6,211	-11.846%
2026-07-29	2.8900	3.0500	2.2100	2.2100	-29.841%	314	6,126	+44.796%
2026-07-28	3.3000	3.3400	3.0000	3.1500	-18.394%	8	6,088	+1.587%
2026-07-27	4.0000	4.0000	3.5000	3.8600	-6.083%	267	6,092	-17.098%
2026-07-24	4.5000	4.7500	4.1100	4.1100	-26.344%	419	5,838	-22.141%
2026-07-23	6.0000	6.2400	5.2000	5.5800	-7.769%	24	6,045	-42.652%
2026-07-22	6.0000	6.6700	6.0000	6.0500	+3.952%	57	6,039	-47.107%
2026-07-21	5.8500	6.4000	5.6000	5.8200	+2.285%	166	5,990	-45.017%
2026-07-20	4.7500	5.9000	4.7500	5.6900	+64.928%	946	5,962	-43.761%
2026-07-17	3.6100	3.7000	3.1000	3.4500	-11.538%	145	5,548	-7.246%
2026-07-16	4.2500	4.2500	3.5800	3.9000	-17.895%	104	5,481	-17.949%
2026-07-15	5.0000	5.2500	4.5100	4.7500	0.000%	698	5,492	-32.632%
2026-07-14	5.1000	5.1000	4.6700	4.7500	-6.496%	8	5,137	-32.632%
2026-07-13	5.9000	6.0000	4.7500	5.0800	-15.755%	24	5,133	-37.008%
2026-07-10	5.7500	6.2000	5.3000	6.0300	+0.500%	1,387	5,133	-46.932%
2026-07-09	7.5000	7.5000	6.0000	6.0000	-10.045%	66	6,194	-46.667%
2026-07-08	6.2000	6.7000	5.9000	6.6700	+17.018%	101	6,242	-52.024%
2026-07-07	6.4500	6.6600	5.5000	5.7000	-20.613%	98	6,290	-43.860%
2026-07-06	6.5000	7.7000	6.3000	7.1800	+35.472%	143	6,283	-55.432%
2026-07-02	6.3000	6.4000	5.0000	5.3000	-24.501%	2,681	7,035	-39.623%
2026-07-01	6.6300	7.0200	6.0000	7.0200	-6.400%	289	7,035	-54.416%
2026-06-30	7.2300	7.7500	7.0000	7.5000	-4.092%	2,208	7,046	-57.333%
2026-06-29	8.6000	8.6000	6.9500	7.8200	-2.615%	173	6,068	-59.079%
2026-06-26	7.1000	8.1400	7.1000	8.0300	-2.073%	138	6,097	-60.149%
2026-06-25	8.6300	8.9000	8.0000	8.2000	-10.383%	77	6,100	-60.976%
2026-06-24	10.3100	10.9000	9.0000	9.1500	-19.948%	172	6,111	-65.027%
2026-06-23	11.3300	13.4500	11.3300	11.4300	-11.051%	49	6,148	-72.003%
2026-06-22	15.0000	15.0100	12.8500	12.8500	-8.606%	61	6,143	-75.097%
2026-06-18	14.6400	15.2400	14.0600	14.0600	+2.403%	45	6,133	-77.240%
2026-06-17	15.2500	15.5600	13.7300	13.7300	-6.978%	165	6,133	-76.693%
2026-06-16	16.0000	16.0000	14.7600	14.7600	-4.774%	66	6,133	-78.320%
2026-06-15	16.4700	16.6500	15.5000	15.5000	-3.786%	193	6,114	-79.355%
2026-06-12	14.5000	16.8500	14.5000	16.1100	+18.022%	277	6,199	-80.137%
2026-06-11	11.5300	13.9400	11.5300	13.6500	+17.978%	94	6,214	-76.557%
2026-06-10	13.3300	13.5000	11.5000	11.5700	-5.935%	64	6,206	-72.342%
2026-06-09	16.0000	16.0000	11.2000	12.3000	-20.951%	165	6,202	-73.984%
2026-06-08	13.8500	15.7100	13.6500	15.5600	+17.879%	182	6,204	-79.434%
2026-06-05	15.5000	15.5000	11.4000	13.2000	-25.424%	2,026	6,201	-75.758%
2026-06-04	17.9000	17.9600	16.3900	17.7000	-11.278%	202	5,263	-81.921%
2026-06-03	22.0500	22.6600	19.7000	19.9500	-2.730%	151	5,194	-83.960%
2026-06-02	20.0000	22.8500	20.0000	20.5100	+4.857%	352	5,197	-84.398%
2026-06-01	17.7600	20.2800	16.2500	19.5600	+9.152%	1,616	5,045	-83.640%
2026-05-29	18.1900	19.2000	17.0000	17.9200	-5.932%	412	4,230	-82.143%
2026-05-28	20.5000	20.5000	18.7500	19.0500	-12.695%	103	4,199	-83.202%
2026-05-27	16.7000	22.1600	16.2000	21.8200	+35.528%	948	4,153	-85.335%
2026-05-26	15.3000	16.1000	14.7100	16.1000	+19.259%	208	3,906	-80.124%
2026-05-22	14.3900	14.5500	13.4000	13.5000	-4.728%	181	3,854	-76.296%
2026-05-21	13.7000	14.3000	13.4500	14.1700	+22.684%	1,072	3,835	-77.417%
2026-05-20	9.3000	11.9800	9.3000	11.5500	+25.543%	37	3,835	-72.294%
2026-05-19	9.5500	9.8000	8.3500	9.2000	-11.623%	72	3,702	-65.217%
2026-05-18	11.5000	11.5000	9.6500	10.4100	-14.250%	202	3,702	-69.260%
2026-05-15	13.4300	14.0000	12.0000	12.1400	-18.028%	156	3,702	-73.641%
2026-05-14	12.5000	15.7700	12.4200	14.8100	+14.363%	191	3,686	-78.393%
2026-05-13	12.7000	13.4400	12.5500	12.9500	-7.764%	67	3,735	-75.290%
2026-05-12	13.8000	14.0400	12.1000	14.0400	+5.011%	87	3,735	-77.208%
2026-05-11	12.8100	16.5500	11.4000	13.3700	-19.892%	1,006	3,735	-76.066%
2026-05-08	18.0800	19.0000	14.7800	16.6900	+20.072%	871	4,094	-80.827%
2026-05-07	14.4000	17.6000	13.5500	13.9000	-11.746%	756	3,655	-76.978%
2026-05-06	13.0000	15.7500	12.5500	15.7500	+36.128%	350	3,504	-79.683%
2026-05-05	9.3000	12.4000	9.0000	11.5700	+27.845%	222	3,532	-72.342%
2026-05-04	8.9500	10.0000	8.9500	9.0500	+19.079%	149	3,536	-64.641%
2026-05-01	7.3000	8.0700	7.3000	7.6000	-0.654%	21	3,528	-57.895%
2026-04-30	7.7500	7.7500	6.7500	7.6500	+9.286%	24	3,528	-58.170%
2026-04-29	7.0000	7.0000	6.5500	7.0000	-1.408%	34	3,533	-54.286%
2026-04-28	7.8800	8.2500	7.0000	7.1000	-22.489%	162	3,523	-54.930%
2026-04-27	9.6500	10.0000	8.9400	9.1600	-8.400%	64	3,637	-65.066%
2026-04-24	11.2800	11.2800	10.0000	10.0000	-3.568%	163	3,644	-68.000%
2026-04-23	8.9900	11.3800	8.6400	10.3700	+17.841%	198	3,568	-69.142%
2026-04-22	8.2000	8.8500	8.2000	8.8000	+22.392%	194	3,580	-63.636%
2026-04-21	8.4400	8.4400	7.1900	7.1900	-15.412%	96	3,536	-55.494%
2026-04-20	9.1500	9.2000	8.2100	8.5000	+4.294%	25	3,452	-62.353%
2026-04-17	8.4300	8.4500	8.1500	8.1500	-0.610%	4	3,454	-60.736%
2026-04-16	8.3000	8.3000	7.7400	8.2000	+1.235%	24	3,453	-60.976%
2026-04-15	8.3000	8.3000	7.9800	8.1000	-0.978%	80	3,446	-60.494%
2026-04-14	7.3000	8.3000	7.2000	8.1800	+36.333%	92	3,446	-60.880%
2026-04-13	5.7500	6.1500	5.7500	6.0000	+13.208%	234	3,430	-46.667%
2026-04-10	4.7000	5.8000	4.7000	5.3000	+27.711%	118	3,315	-39.623%
2026-04-09	4.0000	5.0000	4.0000	4.1500	-8.791%	21	3,227	-22.892%
2026-04-08	4.5500	4.5500	4.5500	4.5500	+19.737%	88	3,242	-29.670%
2026-04-07	3.8000	3.8900	3.8000	3.8000	-7.090%	5	3,234	-15.789%
2026-04-06	4.2000	4.2000	4.0500	4.0900	+1.489%	31	3,233	-21.760%
2026-04-02	3.3100	4.0700	3.3100	4.0300	+5.222%	92	3,280	-20.596%
2026-04-01	4.3500	4.3500	3.8300	3.8300	+3.514%	78	3,280	-16.449%
2026-03-31	3.5800	3.8000	3.4600	3.7000	+12.805%	41	3,291	-13.514%
2026-03-30	4.2100	4.2100	3.2800	3.2800	-20.000%	121	3,289	-2.439%
2026-03-27	5.1400	5.1500	4.1000	4.1000	-22.053%	123	3,260	-21.951%
2026-03-26	6.7000	6.7000	5.2600	5.2600	-17.165%	83	3,187	-39.163%
2026-03-25	6.9000	6.9000	6.3500	6.3500	-5.224%	87	3,165	-49.606%
2026-03-24	7.1000	7.1000	6.4500	6.7000	-3.597%	74	3,098	-52.239%
2026-03-23	7.3000	8.0000	6.7500	6.9500	+6.923%	124	3,037	-53.957%
2026-03-20	7.1200	7.6000	6.5000	6.5000	-6.475%	71	2,959	-50.769%
2026-03-19	6.6600	6.9500	6.3500	6.9500	-11.125%	22	2,932	-53.957%
2026-03-17	8.1400	8.4500	7.6500	7.8200	-8.216%	311	2,933	-59.079%
2026-03-16	8.2000	8.5800	8.0000	8.5200	+14.362%	210	2,679	-62.441%
2026-03-13	8.6800	8.6800	7.4500	7.4500	-3.247%	68	2,631	-57.047%
2026-03-12	6.7000	7.7000	6.6500	7.7000	+4.054%	263	2,573	-58.442%
2026-03-11	6.8200	8.0000	6.8200	7.4000	+14.729%	11	2,507	-56.757%
2026-03-10	6.8000	7.3000	6.4500	6.4500	-5.839%	62	2,505	-50.388%
2026-03-09	6.2000	6.8500	6.1400	6.8500	+10.306%	47	2,502	-53.285%
2026-03-06	6.8300	7.1500	6.2100	6.2100	-22.472%	140	2,488	-48.470%
2026-03-05	7.9000	8.0100	6.7500	8.0100	-9.594%	442	2,479	-60.050%
2026-03-04	8.0600	9.0000	8.0600	8.8600	+24.789%	50	2,267	-63.883%
2026-03-03	7.4000	7.6000	6.8000	7.1000	-10.127%	85	2,265	-54.930%
2026-03-02	8.0000	8.3000	7.9000	7.9000	+3.133%	34	2,249	-59.494%
2026-02-27	8.7900	8.7900	7.4600	7.6600	-14.889%	129	2,219	-58.225%
2026-02-26	9.5000	9.5000	9.0000	9.0000	-8.163%	6	2,212	-64.444%
2026-02-25	9.6500	10.1000	9.6500	9.8000	-4.576%	7	2,219	-67.347%
2026-02-24	8.5000	10.2700	8.5000	10.2700	+19.419%	27	2,219	-68.841%
2026-02-23	7.6400	9.1000	7.6400	8.6000	+6.832%	8	2,218	-62.791%
2026-02-20	9.0000	9.5200	7.3500	8.0500	-11.050%	115	2,221	-60.248%
2026-02-19	8.7800	9.2100	8.7800	9.0500	+3.429%	57	2,227	-64.641%
2026-02-18	9.5100	9.5100	8.7500	8.7500	-2.235%	11	2,226	-63.429%
2026-02-17	8.6100	8.9500	8.4000	8.9500	-3.763%	9	2,225	-64.246%
2026-02-13	8.8000	9.9000	8.2000	9.3000	+11.377%	319	2,409	-65.591%
2026-02-12	9.0000	9.3000	8.0700	8.3500	-9.924%	80	2,409	-61.677%
2026-02-11	8.8700	9.7500	8.2000	9.2700	-10.865%	188	2,431	-65.480%
2026-02-10	11.0000	11.0000	9.9000	10.4000	-10.035%	20	2,355	-69.231%
2026-02-09	8.5000	11.5600	8.5000	11.5600	+28.444%	37	2,345	-72.318%
2026-02-06	8.0200	10.4000	7.6000	9.0000	+4.046%	531	2,347	-64.444%
2026-02-05	10.3400	11.0500	8.6500	8.6500	-23.111%	106	2,391	-63.006%
2026-02-04	14.0000	14.0000	11.2500	11.2500	-19.643%	174	2,430	-71.556%
2026-02-03	15.9000	15.9800	14.0000	14.0000	-11.111%	17	2,462	-77.143%
2026-02-02	13.6500	16.6500	13.6500	15.7500	-0.943%	58	2,460	-79.683%
2026-01-30	18.3200	18.3200	15.3000	15.9000	-15.650%	60	2,418	-79.874%
2026-01-29	20.0500	20.0500	17.8100	18.8500	-9.852%	139	2,401	-83.024%
2026-01-28	18.9000	21.3000	18.9000	20.9100	+11.520%	189	2,372	-84.696%
2026-01-27	16.1000	18.7500	16.1000	18.7500	+28.425%	110	2,334	-82.933%
2026-01-26	15.1000	15.7500	14.5500	14.6000	-14.520%	179	2,317	-78.082%
2026-01-23	12.5500	18.2000	12.5500	17.0800	+13.867%	68	2,292	-81.265%
2026-01-22	16.1900	16.2000	14.4000	15.0000	-3.475%	104	2,246	-78.667%
2026-01-21	15.4000	16.2900	12.5200	15.5400	-1.208%	48	2,178	-79.408%
2026-01-20	16.0000	17.6500	15.4200	15.7300	-10.063%	63	2,158	-79.657%
2026-01-16	16.0800	18.2000	15.6500	17.4900	+14.314%	35	2,125	-81.704%
2026-01-15	15.3000	15.3000	15.3000	15.3000	+6.620%	1	2,125	-79.085%
2026-01-14	15.0000	15.0000	13.8000	14.3500	-1.645%	47	2,126	-77.700%
2026-01-13	14.0000	14.5900	13.4700	14.5900	+4.214%	24	2,084	-78.067%
2026-01-12	12.2000	14.0000	11.4700	14.0000	+13.544%	27	2,075	-77.143%
2026-01-09	13.1500	13.1500	11.8000	12.3300	+17.429%	49	2,086	-74.047%
2026-01-08	9.3500	11.1500	9.2600	10.5000	+11.111%	129	2,072	-69.524%
2026-01-07	9.2000	10.5000	9.2000	9.4500	-11.682%	208	1,959	-66.138%
2026-01-06	11.3600	11.3600	9.2500	10.7000	-6.140%	24	1,971	-70.093%
2026-01-05	9.3900	11.4000	9.3900	11.4000	+29.545%	458	1,884	-71.930%
2026-01-02	7.5000	8.8000	7.5000	8.8000	+36.434%	21	1,884	-63.636%
2025-12-31	6.9500	7.0700	6.4500	6.4500	-7.989%	17	1,888	-50.388%
2025-12-30	8.0000	8.0000	7.0000	7.0100	-13.457%	8	1,888	-54.351%
2025-12-29	9.0000	9.2400	8.1000	8.1000	-6.897%	18	1,888	-60.494%
2025-12-26	10.6000	10.6000	8.2000	8.7000	-5.125%	72	1,888	-63.218%
2025-12-24	8.9500	9.2600	8.9500	9.1700	-0.865%	55	1,922	-65.104%
2025-12-23	7.9500	10.5000	7.9500	9.2500	-3.445%	228	1,922	-65.405%
2025-12-22	9.0000	10.5700	9.0000	9.5800	+11.395%	452	1,986	-66.597%
2025-12-19	8.0500	8.7000	7.1000	8.6000	+21.641%	113	1,558	-62.791%
2025-12-18	7.3000	7.3000	7.0700	7.0700	+7.121%	4	1,553	-54.738%
2025-12-17	7.2500	7.2500	6.6000	6.6000	-12.000%	58	1,553	-51.515%
2025-12-16	7.3000	7.5000	6.5000	7.5000	-3.846%	623	1,605	-57.333%
2025-12-15	9.0500	9.0500	7.7500	7.8000	-27.978%	76	1,183	-58.974%
2025-12-12	11.5300	11.5300	10.0000	10.8300	+5.659%	16	1,163	-70.452%
2025-12-11	10.9000	10.9000	10.2500	10.2500	-12.617%	2	1,159	-68.780%
2025-12-10	11.8000	12.0900	11.1500	11.7300	-13.877%	21	1,157	-72.720%
2025-12-09	13.0000	13.9800	12.9800	13.6200	+13.500%	112	1,153	-76.505%
2025-12-08	13.5000	13.5000	12.0000	12.0000	-6.687%	2	1,102	-73.333%
2025-12-05	13.6000	13.6000	12.5500	12.8600	-3.308%	46	1,100	-75.117%
2025-12-04	12.5800	13.3000	12.5800	13.3000	+8.042%	13	1,095	-75.940%
2025-12-03	12.3000	13.0200	11.9900	12.3100	-5.308%	70	1,093	-74.005%
2025-12-02	15.5500	15.6000	13.0000	13.0000	-20.245%	10	1,091	-75.385%
2025-12-01	16.3000	16.3000	16.3000	16.3000	-1.807%	100	1,082	-80.368%
2025-11-28	16.6000	16.6000	16.6000	16.6000	-1.659%	1	1,019	-80.723%
2025-11-26	16.5300	16.8800	16.5300	16.8800	+4.520%	3	1,022	-81.043%
2025-11-24	15.6500	16.1500	15.6500	16.1500	+17.883%	150	1,022	-80.186%
2025-11-21	13.8000	14.6100	12.0000	13.7000	-7.182%	33	1,112	-76.642%
2025-11-20	20.0600	20.0600	14.7600	14.7600	-6.759%	240	1,116	-78.320%
2025-11-19	19.0100	19.0100	15.7000	15.8300	-10.615%	32	1,314	-79.785%
2025-11-18	17.5300	18.0000	17.5200	17.7100	+6.944%	12	1,312	-81.931%
2025-11-17	17.0900	17.5500	16.1500	16.5600	+0.060%	12	1,307	-80.676%
2025-11-14	16.2000	20.0000	16.2000	16.5500	-9.513%	91	1,305	-80.665%
2025-11-13	19.9500	21.0000	18.0500	18.2900	-17.798%	72	1,291	-82.504%
2025-11-12	23.2000	23.2000	21.1500	22.2500	-2.626%	209	1,252	-85.618%
2025-11-11	24.1000	24.3500	22.6500	22.8500	-11.331%	22	1,418	-85.996%
2025-11-10	27.9000	30.9000	25.2000	25.7700	-6.223%	104	1,423	-87.582%
2025-11-07	29.4000	29.4000	24.6500	27.4800	-11.782%	137	1,465	-88.355%
2025-11-06	37.0000	37.0000	31.1500	31.1500	-15.947%	56	1,510	-89.727%
2025-11-05	33.2000	37.0900	32.9200	37.0600	+17.278%	219	1,490	-91.365%
2025-11-04	31.2000	34.7000	28.6400	31.6000	-0.158%	95	1,462	-89.873%
2025-11-03	36.3400	36.8000	29.4100	31.6500	+16.275%	424	1,254	-89.889%
2025-10-31	29.4500	29.4500	27.0000	27.2200	+8.880%	18	1,254	-88.244%
2025-10-30	25.2000	26.5000	25.0000	25.0000	-5.696%	14	1,246	-87.200%
2025-10-29	27.9900	28.8500	26.0000	26.5100	-5.993%	86	1,238	-87.929%
2025-10-28	30.0300	31.4500	28.2000	28.2000	-5.369%	25	1,271	-88.652%
2025-10-27	29.5000	31.0000	28.1500	29.8000	+5.861%	241	1,174	-89.262%
2025-10-24	28.1400	28.1500	27.0000	28.1500	+17.292%	241	1,174	-88.632%
2025-10-23	23.8000	24.9000	23.7100	24.0000	+15.718%	23	1,375	-86.667%
2025-10-22	24.1000	24.1000	18.3000	20.7400	-6.787%	69	1,352	-84.571%
2025-10-21	24.6000	24.7500	21.4900	22.2500	-14.784%	88	1,335	-85.618%
2025-10-20	28.4100	28.4100	25.3200	26.1100	-4.324%	78	1,314	-87.744%
2025-10-17	24.8500	28.3500	24.8500	27.2900	-2.536%	359	1,274	-88.274%
2025-10-16	33.8000	33.8000	27.4500	28.0000	-17.623%	487	1,036	-88.571%
2025-10-15	34.8800	37.0000	32.5000	33.9900	+1.161%	551	1,287	-90.585%
2025-10-14	28.7000	35.5000	26.5000	33.6000	+14.247%	365	935	-90.476%
2025-10-13	28.8300	31.7000	27.6200	29.4100	+12.725%	419	822	-89.119%
2025-10-10	31.7500	33.2400	25.5000	26.0900	-9.410%	85	719	-87.735%
2025-10-09	28.6500	29.4500	26.6000	28.8000	+13.386%	163	651	-88.889%
2025-10-08	25.3000	26.2600	23.8500	25.4000	-9.673%	321	526	-87.402%
2025-10-07	25.3100	28.8000	23.5800	28.1200	+14.355%	343	518	-88.620%
2025-10-06	21.4700	24.8500	21.4700	24.5900	0.000%	690	467	-86.987%

.dark-mode .cVbtQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVbtQP{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C75IREN Jan 15 2027 75.00 Call (IREN270115C00075000)option OPRA

IREN20270115C75
IREN Jan 15 2027 75.00 Call (IREN270115C00075000)
option OPRA