Dark

IREN20270115C80
IREN Jan 15 2027 80.00 Call (IREN270115C00080000)
option OPRA

EOD

Aug 20, 2026

3.04-3.492%(-0.11)479

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9000	3.0400	2.6300	3.0400	-3.492%	479	11,330	0.000%
2026-08-19	2.6000	3.2800	2.4500	3.1500	+16.667%	307	11,347	-3.492%
2026-08-18	3.3500	3.8500	2.7000	2.7000	-26.027%	1,044	11,393	+12.593%
2026-08-17	3.7800	4.2700	3.6500	3.6500	-2.667%	105	11,289	-16.712%
2026-08-14	3.9500	4.4500	3.5500	3.7500	-5.063%	206	11,258	-18.933%
2026-08-13	4.1000	5.5000	3.8000	3.9500	+5.333%	281	11,320	-23.038%
2026-08-12	3.7000	3.9500	3.2500	3.7500	+33.929%	1,190	11,202	-18.933%
2026-08-11	3.2000	3.2500	2.7000	2.8000	-1.408%	1,076	11,253	+8.571%
2026-08-10	3.3800	3.4000	2.8300	2.8400	-20.000%	226	11,268	+7.042%
2026-08-07	3.1300	3.5900	2.7000	3.5500	+21.993%	768	11,172	-14.366%
2026-08-06	3.2000	3.6500	2.9100	2.9100	-15.652%	116	11,052	+4.467%
2026-08-05	3.9000	3.9000	3.4500	3.4500	-14.815%	78	11,080	-11.884%
2026-08-04	4.0500	4.5000	4.0000	4.0500	+10.959%	221	11,086	-24.938%
2026-08-03	2.6200	3.7200	2.6200	3.6500	+31.769%	281	11,027	-16.712%
2026-07-31	3.1300	3.3500	2.6500	2.7700	-14.769%	34	11,161	+9.747%
2026-07-30	3.0500	3.6000	3.0000	3.2500	+62.500%	613	11,153	-6.462%
2026-07-29	2.8700	2.8700	1.9500	2.0000	-27.798%	825	11,069	+52.000%
2026-07-28	3.1500	3.1500	2.6000	2.7700	-18.047%	716	10,514	+9.747%
2026-07-27	3.1000	3.8500	3.1000	3.3800	-12.208%	128	10,065	-10.059%
2026-07-24	4.2200	4.4700	3.8500	3.8500	-14.444%	143	10,055	-21.039%
2026-07-23	5.4000	5.5000	4.5000	4.5000	-12.451%	129	9,984	-32.444%
2026-07-22	5.8500	5.9000	5.1200	5.1400	-2.836%	85	9,987	-40.856%
2026-07-21	5.0000	5.7000	4.9600	5.2900	+4.960%	72	9,986	-42.533%
2026-07-20	3.9100	5.3000	3.9100	5.0400	+68.000%	244	9,961	-39.683%
2026-07-17	3.0000	3.2700	2.7700	3.0000	-11.765%	519	9,999	+1.333%
2026-07-16	3.7500	3.7500	3.1100	3.4000	-21.478%	497	10,051	-10.588%
2026-07-15	4.4800	4.7000	3.9500	4.3300	+1.882%	157	10,196	-29.792%
2026-07-14	4.5100	4.5100	4.0000	4.2500	-2.299%	76	10,242	-28.471%
2026-07-13	4.9600	5.2500	4.1500	4.3500	-16.346%	258	10,248	-30.115%
2026-07-10	5.1000	5.5300	4.8900	5.2000	-5.455%	71	10,383	-41.538%
2026-07-09	6.8000	6.8000	5.5000	5.5000	-5.983%	322	10,388	-44.727%
2026-07-08	5.5500	5.8500	5.2700	5.8500	+4.464%	233	10,178	-48.034%
2026-07-07	5.9600	6.0000	5.0000	5.6000	-13.846%	47	10,141	-45.714%
2026-07-06	5.9000	7.0500	5.8900	6.5000	+35.983%	24	10,143	-53.231%
2026-07-02	6.0000	6.0000	4.4400	4.7800	-20.333%	216	10,150	-36.402%
2026-07-01	5.8000	6.4000	5.4000	6.0000	-11.111%	263	10,150	-49.333%
2026-06-30	6.7500	7.0000	6.4000	6.7500	-3.571%	73	10,301	-54.963%
2026-06-29	7.8800	8.5000	6.2000	7.0000	-5.405%	64	10,308	-56.571%
2026-06-26	6.8500	7.5500	6.5000	7.4000	+0.680%	226	10,303	-58.919%
2026-06-25	9.4200	9.4200	7.3200	7.3500	-11.659%	156	10,348	-58.639%
2026-06-24	10.0000	10.0100	8.2000	8.3200	-20.000%	176	10,361	-63.462%
2026-06-23	11.0000	12.3100	10.4000	10.4000	-13.333%	119	10,318	-70.769%
2026-06-22	14.1000	14.1000	11.8000	12.0000	-6.615%	177	10,291	-74.667%
2026-06-18	14.2500	14.2500	12.7400	12.8500	+2.800%	182	10,325	-76.342%
2026-06-17	13.0000	14.4500	12.5000	12.5000	-3.846%	181	10,325	-75.680%
2026-06-16	13.9900	14.9000	13.0000	13.0000	-8.772%	73	10,325	-76.615%
2026-06-15	16.0000	16.0000	14.1000	14.2500	-5.941%	36	10,302	-78.667%
2026-06-12	13.9500	15.5400	13.9000	15.1500	+15.561%	145	10,309	-79.934%
2026-06-11	10.5000	13.1100	9.8500	13.1100	+21.953%	96	10,300	-76.812%
2026-06-10	11.8000	12.1000	10.5700	10.7500	-6.926%	221	10,327	-71.721%
2026-06-09	14.2500	15.2000	10.3000	11.5500	-18.201%	605	10,355	-73.680%
2026-06-08	12.8000	14.7000	12.8000	14.1200	+14.332%	232	10,389	-78.470%
2026-06-05	14.5000	15.1500	10.6400	12.3500	-24.233%	1,020	10,419	-75.385%
2026-06-04	16.2400	16.8000	15.0000	16.3000	-12.694%	1,471	10,175	-81.350%
2026-06-03	20.8700	21.7700	18.1900	18.6700	-1.737%	344	10,198	-83.717%
2026-06-02	19.6500	20.8300	18.8700	19.0000	+3.261%	342	10,196	-84.000%
2026-06-01	15.8000	19.0000	15.8000	18.4000	+9.785%	196	10,288	-83.478%
2026-05-29	17.5000	17.6000	15.8000	16.7600	-5.311%	220	10,230	-81.862%
2026-05-28	19.0500	19.2000	17.4500	17.7000	-13.701%	233	10,281	-82.825%
2026-05-27	15.4500	20.5200	15.0000	20.5100	+40.479%	507	10,277	-85.178%
2026-05-26	14.2500	15.0100	13.4000	14.6000	+17.837%	280	10,287	-79.178%
2026-05-22	13.5000	13.5000	12.0000	12.3900	-8.222%	195	10,209	-75.464%
2026-05-21	10.9000	13.5000	10.9000	13.5000	+23.853%	195	10,219	-77.481%
2026-05-20	9.0000	11.0100	8.8500	10.9000	+28.994%	140	10,219	-72.110%
2026-05-19	8.7700	9.2000	7.7600	8.4500	-9.529%	236	10,178	-64.024%
2026-05-18	10.7200	11.3500	8.7500	9.3400	-15.399%	237	10,178	-67.452%
2026-05-15	13.0700	13.0700	10.9500	11.0400	-19.651%	553	10,178	-72.464%
2026-05-14	11.4800	14.5000	11.4800	13.7400	+16.441%	313	10,273	-77.875%
2026-05-13	12.7300	13.0000	11.2700	11.8000	-10.606%	144	10,254	-74.237%
2026-05-12	12.4000	13.3000	10.7500	13.2000	+7.755%	107	10,254	-76.970%
2026-05-11	12.0500	14.9000	10.5000	12.2500	-18.333%	1,291	10,254	-75.184%
2026-05-08	15.1000	17.1500	13.4600	15.0000	+13.982%	627	9,221	-79.733%
2026-05-07	13.0000	16.0000	12.6500	13.1600	-6.931%	1,079	8,932	-76.900%
2026-05-06	11.2500	14.5700	11.2500	14.1400	+33.145%	295	9,050	-78.501%
2026-05-05	8.5000	11.3400	8.3600	10.6200	+23.488%	413	9,005	-71.375%
2026-05-04	7.2000	9.0000	7.2000	8.6000	+25.182%	202	8,895	-64.651%
2026-05-01	6.9500	7.6000	6.8500	6.8700	-1.151%	234	8,916	-55.750%
2026-04-30	6.3500	6.9500	6.0000	6.9500	+13.008%	36	8,916	-56.259%
2026-04-29	6.6000	6.6000	5.8000	6.1500	-5.385%	266	8,907	-50.569%
2026-04-28	7.5000	7.5500	5.7000	6.5000	-22.619%	461	8,895	-53.231%
2026-04-27	8.8000	9.0800	7.9000	8.4000	-9.189%	625	8,787	-63.810%
2026-04-24	9.9000	9.9000	9.0000	9.2500	-3.141%	150	8,721	-67.135%
2026-04-23	8.0800	10.2500	7.9400	9.5500	+20.886%	1,192	8,698	-68.168%
2026-04-22	6.9500	8.1000	6.9500	7.9000	+23.438%	632	8,536	-61.519%
2026-04-21	7.2100	7.5400	6.4000	6.4000	-16.775%	212	8,579	-52.500%
2026-04-20	7.9000	8.2600	7.6000	7.6900	+2.533%	1,785	8,579	-60.468%
2026-04-17	7.8500	7.8500	7.4000	7.5000	+0.402%	288	8,730	-59.467%
2026-04-16	8.2000	8.2000	6.7000	7.4700	-4.841%	288	8,819	-59.304%
2026-04-15	7.6200	8.0000	7.2000	7.8500	+6.081%	1,630	8,904	-61.274%
2026-04-14	6.5000	7.5600	6.2500	7.4000	+26.496%	418	9,613	-58.919%
2026-04-13	4.0700	6.0000	4.0700	5.8500	+25.806%	755	9,493	-48.034%
2026-04-10	4.7000	5.1100	4.3100	4.6500	+16.250%	72	8,833	-34.624%
2026-04-09	3.8500	4.0600	3.7000	4.0000	0.000%	38	8,840	-24.000%
2026-04-08	3.8000	4.3500	3.7500	4.0000	+12.676%	256	8,806	-24.000%
2026-04-07	3.4500	3.5500	3.2500	3.5500	-0.838%	16	8,812	-14.366%
2026-04-06	3.6000	3.6500	3.4600	3.5800	-0.556%	160	8,826	-15.084%
2026-04-02	3.0000	3.7000	3.0000	3.6000	+12.500%	2,663	7,492	-15.556%
2026-04-01	3.7500	3.7500	3.2000	3.2000	-11.111%	3	7,492	-5.000%
2026-03-31	3.3000	3.7000	3.1500	3.6000	+24.138%	133	7,494	-15.556%
2026-03-30	4.1500	4.1500	2.9000	2.9000	-28.040%	205	7,553	+4.828%
2026-03-27	4.5600	4.6100	3.9400	4.0300	-15.158%	81	7,468	-24.566%
2026-03-26	5.6100	5.6100	4.7000	4.7500	-20.168%	21	7,464	-36.000%
2026-03-25	6.1600	6.3800	5.7900	5.9500	0.000%	35	7,464	-48.908%
2026-03-24	6.2000	6.2500	5.9000	5.9500	-3.722%	80	7,443	-48.908%
2026-03-23	6.4000	7.2500	6.0900	6.1800	+6.552%	372	7,401	-50.809%
2026-03-20	6.4100	6.4100	5.7000	5.8000	-6.452%	17	7,306	-47.586%
2026-03-19	6.1500	6.2000	5.7500	6.2000	-11.429%	102	7,299	-50.968%
2026-03-18	6.7000	7.0000	6.5000	7.0000	+0.143%	15	7,248	-56.571%
2026-03-17	7.2500	7.3500	6.9900	6.9900	-8.984%	17	7,250	-56.509%
2026-03-16	7.9800	7.9800	7.3000	7.6800	+12.941%	17	7,246	-60.417%
2026-03-13	7.5000	7.6000	6.5000	6.8000	+0.741%	30	7,241	-55.294%
2026-03-12	6.5400	6.7500	6.1700	6.7500	-3.571%	74	7,244	-54.963%
2026-03-11	6.3000	7.0000	6.3000	7.0000	+20.898%	113	7,267	-56.571%
2026-03-10	6.2000	6.2000	5.7900	5.7900	-6.613%	113	7,286	-47.496%
2026-03-09	5.1700	6.2000	5.1700	6.2000	+14.815%	23	7,290	-50.968%
2026-03-06	6.5000	6.5000	5.4000	5.4000	-18.182%	118	7,295	-43.704%
2026-03-05	6.9000	7.3000	6.4000	6.6000	-18.012%	65	7,311	-53.939%
2026-03-04	7.3500	8.0500	7.2700	8.0500	+25.781%	69	7,297	-62.236%
2026-03-03	6.7700	6.7700	6.2500	6.4000	-12.925%	407	7,332	-52.500%
2026-03-02	6.5000	7.3500	6.5000	7.3500	0.000%	34	7,232	-58.639%
2026-02-27	7.7500	7.8800	6.8700	7.3500	-11.659%	41	7,206	-58.639%
2026-02-26	8.5000	8.8000	8.0700	8.3200	-9.957%	74	7,221	-63.462%
2026-02-25	10.0000	10.0000	9.1500	9.2400	-1.702%	22	7,171	-67.100%
2026-02-24	8.2900	9.4000	8.0500	9.4000	+16.770%	19	7,171	-67.660%
2026-02-23	7.6000	8.0500	7.3500	8.0500	+11.806%	43	7,171	-62.236%
2026-02-20	8.5000	9.0000	7.0000	7.2000	-13.772%	32	7,168	-57.778%
2026-02-19	7.6000	8.3500	7.6000	8.3500	+7.051%	75	7,160	-63.593%
2026-02-18	8.8100	8.8100	7.8000	7.8000	-6.024%	2	7,149	-61.026%
2026-02-17	8.0000	8.3000	7.5000	8.3000	-5.143%	12	7,150	-63.373%
2026-02-13	8.2100	9.0100	8.1200	8.7500	+12.903%	30	7,153	-65.257%
2026-02-12	8.2000	8.4000	7.5000	7.7500	-7.186%	43	7,153	-60.774%
2026-02-11	8.8500	9.9500	7.5000	8.3500	-8.242%	39	7,183	-63.593%
2026-02-10	10.1000	10.2500	9.0000	9.1000	-15.428%	3,061	6,669	-66.593%
2026-02-09	9.2500	10.7600	9.0000	10.7600	+25.116%	244	4,171	-71.747%
2026-02-06	7.9500	9.5000	6.8000	8.6000	+8.861%	211	4,182	-64.651%
2026-02-05	9.5500	10.2000	7.8400	7.9000	-25.118%	240	4,109	-61.519%
2026-02-04	13.5000	13.5000	10.3500	10.5500	-28.231%	858	4,175	-71.185%
2026-02-03	14.9000	15.0000	13.4000	14.7000	+3.521%	34	4,775	-79.320%
2026-02-02	13.5000	15.3900	13.1000	14.2000	-3.729%	59	4,783	-78.592%
2026-01-30	16.9700	16.9700	14.1500	14.7500	-15.714%	152	4,784	-79.390%
2026-01-29	18.4000	18.7300	16.3000	17.5000	-8.854%	605	4,713	-82.629%
2026-01-28	17.8000	20.0000	17.8000	19.2000	+9.714%	2,604	4,150	-84.167%
2026-01-27	14.6000	18.1000	14.4500	17.5000	+28.676%	42	2,661	-82.629%
2026-01-26	16.0000	16.0000	13.6000	13.6000	-15.212%	238	2,655	-77.647%
2026-01-23	13.3500	17.0900	12.5000	16.0400	+19.701%	93	2,685	-81.047%
2026-01-22	15.2900	15.2900	13.4000	13.4000	-6.294%	26	2,639	-77.313%
2026-01-21	12.9500	14.5000	11.7000	14.3000	+0.704%	55	2,629	-78.741%
2026-01-20	14.8100	15.8800	14.2000	14.2000	-13.939%	227	2,652	-78.592%
2026-01-16	13.6600	17.4000	13.6600	16.5000	+25.475%	704	2,122	-81.576%
2026-01-15	13.5000	14.2300	12.7500	13.1500	-1.498%	38	2,122	-76.882%
2026-01-14	12.9500	13.7500	12.9500	13.3500	-1.184%	209	2,122	-77.228%
2026-01-13	14.2500	14.2500	12.5000	13.5100	+8.080%	74	2,128	-77.498%
2026-01-12	12.0000	12.8500	10.9500	12.5000	+25.000%	202	2,156	-75.680%
2026-01-09	10.2500	11.7000	10.0000	10.0000	+5.374%	24	2,049	-69.600%
2026-01-08	9.4000	10.4200	9.3800	9.4900	+5.444%	44	2,053	-67.966%
2026-01-07	9.8000	9.9000	9.0000	9.0000	-9.548%	27	2,074	-66.222%
2026-01-06	10.2500	10.5500	8.4000	9.9500	-7.870%	35	2,083	-69.447%
2026-01-05	8.8800	10.8000	8.8500	10.8000	+35.000%	134	2,085	-71.852%
2026-01-02	6.5000	8.0000	6.5000	8.0000	+34.454%	187	2,079	-62.000%
2025-12-31	5.9500	6.4000	5.9000	5.9500	-4.032%	32	1,909	-48.908%
2025-12-30	7.4900	7.4900	6.2000	6.2000	-15.068%	24	1,909	-50.968%
2025-12-29	9.0000	9.0000	7.3000	7.3000	-8.750%	9	1,895	-58.356%
2025-12-26	8.3500	8.4600	7.8000	8.0000	-6.103%	73	1,896	-62.000%
2025-12-24	9.0000	9.0000	8.3000	8.5200	+1.429%	13	1,851	-64.319%
2025-12-23	8.2500	8.4000	8.2500	8.4000	-4.977%	2	1,851	-63.810%
2025-12-22	8.9000	9.7000	8.4500	8.8400	+10.500%	42	1,851	-65.611%
2025-12-19	7.5500	8.0000	7.3500	8.0000	+18.519%	130	1,862	-62.000%
2025-12-18	6.8500	6.8700	6.4500	6.7500	+12.500%	18	1,773	-54.963%
2025-12-17	7.1900	7.1900	6.0000	6.0000	-12.917%	105	1,777	-49.333%
2025-12-16	6.4500	7.7000	5.7000	6.8900	-1.571%	162	1,781	-55.878%
2025-12-15	8.5000	8.5000	7.0000	7.0000	-27.686%	92	1,894	-56.571%
2025-12-12	10.4700	10.4700	8.4300	9.6800	-8.851%	102	1,885	-68.595%
2025-12-11	10.0500	11.2000	9.5000	10.6200	-3.891%	169	1,878	-71.375%
2025-12-10	11.8000	11.8000	10.9500	11.0500	-11.600%	65	1,804	-72.489%
2025-12-09	11.8500	13.0300	11.8500	12.5000	+4.167%	26	1,800	-75.680%
2025-12-08	11.3000	12.0000	11.2000	12.0000	+0.251%	24	1,806	-74.667%
2025-12-05	11.8000	11.9700	11.5500	11.9700	+2.747%	18	1,804	-74.603%
2025-12-04	11.5100	12.3000	11.5100	11.6500	+0.431%	445	1,808	-73.906%
2025-12-03	12.2000	12.7500	11.5000	11.6000	+1.310%	634	2,221	-73.793%
2025-12-02	13.5300	14.1500	11.4500	11.4500	-21.034%	220	1,692	-73.450%
2025-12-01	14.0900	14.5500	13.7000	14.5000	-7.584%	30	1,505	-79.034%
2025-11-28	16.2200	16.2200	15.4200	15.6900	-0.696%	47	1,507	-80.625%
2025-11-26	16.7500	16.7500	15.0900	15.8000	+2.001%	69	1,550	-80.759%
2025-11-25	15.5300	15.8700	14.5900	15.4900	-3.188%	34	1,550	-80.374%
2025-11-24	14.7500	16.3500	14.5300	16.0000	+23.552%	180	1,557	-81.000%
2025-11-21	13.9000	14.0000	11.7500	12.9500	-8.156%	31	1,435	-76.525%
2025-11-20	19.2400	19.2400	14.1000	14.1000	-6.000%	39	1,439	-78.440%
2025-11-19	18.1800	18.2000	14.8500	15.0000	-12.791%	22	1,436	-79.733%
2025-11-18	14.8000	17.5700	14.8000	17.2000	+10.968%	61	1,432	-82.326%
2025-11-17	16.8500	17.1200	15.2900	15.5000	-0.641%	38	1,403	-80.387%
2025-11-14	15.1200	18.2000	14.5000	15.6000	-7.692%	378	1,395	-80.513%
2025-11-13	19.7000	19.7000	16.9000	16.9000	-20.695%	194	1,480	-82.012%
2025-11-12	22.7500	22.7500	20.0000	21.3100	-3.575%	269	1,382	-85.734%
2025-11-11	23.8000	23.8000	21.8200	22.1000	-10.707%	36	1,142	-86.244%
2025-11-10	28.8500	30.0000	24.7500	24.7500	-5.172%	52	1,119	-87.717%
2025-11-07	28.0000	28.1000	23.8000	26.1000	-13.289%	65	1,112	-88.352%
2025-11-06	33.5000	34.6300	30.1000	30.1000	-17.057%	53	1,061	-89.900%
2025-11-05	32.0000	36.2900	31.7800	36.2900	+20.525%	43	1,032	-91.623%
2025-11-04	27.9500	32.4000	27.9500	30.1100	-4.715%	72	1,045	-89.904%
2025-11-03	35.0000	35.0000	28.0000	31.6000	+19.924%	155	934	-90.380%
2025-10-31	27.0800	27.0800	25.7500	26.3500	+8.884%	26	934	-88.463%
2025-10-30	25.1500	25.1500	24.2000	24.2000	-5.469%	24	911	-87.438%
2025-10-29	27.7000	27.7000	25.6000	25.6000	-4.120%	22	890	-88.125%
2025-10-28	30.1000	30.1000	26.7000	26.7000	-7.772%	11	872	-88.614%
2025-10-27	29.1700	29.3000	27.7500	28.9500	+5.426%	109	944	-89.499%
2025-10-24	27.0300	27.4600	26.1800	27.4600	+16.110%	31	944	-88.929%
2025-10-23	21.3000	23.6500	21.3000	23.6500	+26.403%	18	926	-87.146%
2025-10-22	23.0100	23.5000	18.7100	18.7100	-11.201%	15	919	-83.752%
2025-10-21	23.0000	23.6000	20.9200	21.0700	-14.000%	112	906	-85.572%
2025-10-20	27.4000	27.5500	24.5000	24.5000	-7.197%	101	847	-87.592%
2025-10-17	26.0000	26.6000	25.0000	26.4000	-3.297%	8	834	-88.485%
2025-10-16	28.7000	30.0000	25.7000	27.3000	-16.129%	132	830	-88.864%
2025-10-15	33.8600	36.0000	30.9400	32.5500	-0.337%	59	812	-90.661%
2025-10-14	27.0000	34.5200	27.0000	32.6600	+15.529%	524	762	-90.692%
2025-10-13	29.5000	30.4300	27.7700	28.2700	+10.863%	64	285	-89.247%
2025-10-10	31.4000	31.8500	25.5000	25.5000	-3.955%	196	256	-88.078%
2025-10-09	26.6200	29.1000	26.1300	26.5500	+5.357%	63	0	-88.550%
2025-10-08	24.6500	26.2500	23.0000	25.2000	-4.545%	51	0	-87.937%
2025-10-07	24.3600	27.8100	24.2500	26.4000	0.000%	64	0	-88.485%

.dark-mode .kPW0r0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPW0r0{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C80IREN Jan 15 2027 80.00 Call (IREN270115C00080000)option OPRA

IREN20270115C80
IREN Jan 15 2027 80.00 Call (IREN270115C00080000)
option OPRA