Dark

IREN20270115C85
IREN Jan 15 2027 85.00 Call (IREN270115C00085000)
option OPRA

EOD

Jul 1, 2026

5.50-14.063%(-0.90)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2000	5.6200	5.2000	5.5000	-14.063%	45	3,789	0.000%
2026-06-30	6.2000	6.4000	5.8800	6.4000	-0.929%	11	3,792	-14.063%
2026-06-29	7.1500	7.1500	5.8000	6.4600	-2.564%	16	3,783	-14.861%
2026-06-26	6.0000	6.6300	5.6500	6.6300	+1.376%	17	3,773	-17.044%
2026-06-25	7.1000	7.1000	6.5400	6.5400	-14.286%	52	3,768	-15.902%
2026-06-24	8.9000	8.9600	7.6300	7.6300	-26.280%	202	3,785	-27.916%
2026-06-23	9.5000	10.3500	9.5000	10.3500	-5.909%	14	3,786	-46.860%
2026-06-22	11.8000	11.8000	11.0000	11.0000	-11.647%	3	3,794	-50.000%
2026-06-18	13.0000	13.1500	12.4300	12.4500	+3.750%	16	3,775	-55.823%
2026-06-17	12.3000	12.4900	11.8000	12.0000	-0.662%	36	3,775	-54.167%
2026-06-16	13.8000	13.8000	12.0800	12.0800	-12.464%	8	3,775	-54.470%
2026-06-15	13.6000	13.9500	13.6000	13.8000	+3.759%	20	3,771	-60.145%
2026-06-12	12.2000	14.3500	12.2000	13.3000	+9.106%	84	3,780	-58.647%
2026-06-11	9.7100	12.1900	9.7100	12.1900	+25.283%	40	3,794	-54.881%
2026-06-10	11.2700	11.5000	9.7300	9.7300	-8.208%	180	3,760	-43.474%
2026-06-09	14.0500	14.0800	9.8400	10.6000	-21.481%	7	3,748	-48.113%
2026-06-08	11.9900	13.5000	11.9900	13.5000	+29.808%	73	3,748	-59.259%
2026-06-05	12.4300	12.4300	10.0000	10.4000	-31.669%	834	3,722	-47.115%
2026-06-04	15.5700	15.5700	14.1900	15.2200	-12.478%	54	3,648	-63.863%
2026-06-03	19.7500	20.1500	17.1500	17.3900	-3.816%	62	3,645	-68.373%
2026-06-02	16.7700	20.1000	16.7700	18.0800	+5.055%	124	3,663	-69.580%
2026-06-01	15.2400	17.8500	14.7800	17.2100	+7.832%	210	3,656	-68.042%
2026-05-29	15.4700	16.3500	15.0000	15.9600	-2.683%	9	3,561	-65.539%
2026-05-28	17.7000	17.7000	16.4000	16.4000	-13.456%	149	3,553	-66.463%
2026-05-27	13.9000	19.3700	13.9000	18.9500	+38.523%	161	3,580	-70.976%
2026-05-26	13.5000	13.8300	12.6000	13.6800	+14.958%	108	3,599	-59.795%
2026-05-22	12.5500	12.5500	11.2700	11.9000	-3.252%	69	3,565	-53.782%
2026-05-21	11.6900	12.3000	11.2700	12.3000	+23.000%	430	3,560	-55.285%
2026-05-20	8.2700	10.0000	8.2000	10.0000	+21.951%	136	3,560	-45.000%
2026-05-19	8.0000	8.2000	7.2000	8.2000	-6.818%	352	3,680	-32.927%
2026-05-18	9.1000	9.1000	8.0700	8.8000	-16.190%	44	3,680	-37.500%
2026-05-15	12.1000	12.1000	10.1600	10.5000	-17.969%	110	3,680	-47.619%
2026-05-14	11.8000	13.4000	11.6500	12.8000	+15.837%	718	3,710	-57.031%
2026-05-13	11.9500	11.9500	10.6500	11.0500	-2.814%	71	3,030	-50.226%
2026-05-12	12.0500	12.0500	10.3000	11.3700	-0.263%	39	3,030	-51.627%
2026-05-11	11.8000	14.2000	10.0800	11.4000	-21.107%	358	3,030	-51.754%
2026-05-08	15.7000	15.7000	12.4000	14.4500	+16.532%	138	2,923	-61.938%
2026-05-07	12.2900	14.0900	12.2900	12.4000	-3.502%	527	2,991	-55.645%
2026-05-06	11.6000	12.9000	11.3000	12.8500	+32.474%	854	3,112	-57.198%
2026-05-05	7.5000	10.4000	7.5000	9.7000	+24.200%	45	2,674	-43.299%
2026-05-04	7.9900	7.9900	7.6500	7.8100	+21.085%	19	2,702	-29.577%
2026-05-01	6.2500	6.7500	6.2500	6.4500	+4.032%	5	2,704	-14.729%
2026-04-30	5.8800	6.2000	5.5000	6.2000	+12.116%	170	2,704	-11.290%
2026-04-29	5.8500	5.8500	5.2500	5.5300	-7.525%	435	2,598	-0.542%
2026-04-28	6.7000	6.7000	5.7800	5.9800	-20.479%	19	2,674	-8.027%
2026-04-27	8.1000	8.1000	7.2000	7.5200	-10.476%	6	2,669	-26.862%
2026-04-24	8.4000	9.0000	8.4000	8.4000	-1.639%	204	2,673	-34.524%
2026-04-23	6.9600	9.6000	6.9600	8.5400	+22.000%	64	2,511	-35.597%
2026-04-22	6.4200	7.1500	6.4200	7.0000	+4.478%	241	2,534	-21.429%
2026-04-21	7.0000	7.0000	6.7000	6.7000	-2.190%	31	2,501	-17.910%
2026-04-20	6.7500	7.0500	6.7500	6.8500	-0.725%	35	2,501	-19.708%
2026-04-17	6.8000	7.0400	6.8000	6.9000	+8.320%	786	2,489	-20.290%
2026-04-16	6.4200	6.4200	6.2500	6.3700	-10.909%	16	2,811	-13.658%
2026-04-15	6.9000	7.6500	6.5000	7.1500	+5.926%	11	2,809	-23.077%
2026-04-14	6.3500	6.7500	6.2600	6.7500	+35.000%	109	2,801	-18.519%
2026-04-13	3.7000	5.0000	3.7000	5.0000	+13.636%	183	2,813	+10.000%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+22.905%	1	2,743	+25.000%
2026-04-09	3.6100	3.6100	3.5800	3.5800	+19.333%	12	2,742	+53.631%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-3.226%	3	2,730	+83.333%
2026-04-06	3.2100	3.3000	3.1000	3.1000	+1.639%	7	2,730	+77.419%
2026-04-02	3.2000	3.2000	3.0500	3.0500	-14.566%	3	2,730	+80.328%
2026-04-01	3.5700	3.5700	3.5700	3.5700	+19.000%	1	2,730	+54.062%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+15.830%	109	2,730	+83.333%
2026-03-30	3.5500	3.5500	2.5800	2.5900	-27.855%	16	2,730	+112.355%
2026-03-27	3.6800	3.8700	3.5000	3.5900	-20.575%	8	2,722	+53.203%
2026-03-26	5.0000	5.0000	4.3700	4.5200	-11.373%	17	2,720	+21.681%
2026-03-24	5.2800	5.2800	5.1000	5.1000	-8.438%	2	2,707	+7.843%
2026-03-23	6.0000	6.5000	5.5700	5.5700	+7.529%	223	2,707	-1.257%
2026-03-20	5.1800	5.1800	5.1800	5.1800	-3.717%	1	2,487	+6.178%
2026-03-19	5.2500	5.5000	5.2500	5.3800	-5.614%	112	2,487	+2.230%
2026-03-18	6.2000	6.2000	5.7000	5.7000	-11.628%	54	2,487	-3.509%
2026-03-17	6.6500	6.7000	6.4500	6.4500	-6.792%	3	2,534	-14.729%
2026-03-16	7.0000	7.0000	6.9200	6.9200	+5.649%	79	2,531	-20.520%
2026-03-13	7.0000	7.0000	6.5500	6.5500	+10.084%	53	2,606	-16.031%
2026-03-12	5.6200	5.9500	5.6200	5.9500	+0.847%	65	2,556	-7.563%
2026-03-11	6.4300	6.7500	5.9000	5.9000	+1.724%	8	2,498	-6.780%
2026-03-10	5.7500	5.8000	5.7500	5.8000	+5.647%	2	2,500	-5.172%
2026-03-09	5.3000	5.5000	5.0700	5.4900	-3.004%	31	2,498	+0.182%
2026-03-06	5.7500	5.7500	5.6100	5.6600	-5.980%	3	2,501	-2.827%
2026-03-05	6.6100	6.6100	5.9900	6.0200	-18.318%	97	2,501	-8.638%
2026-03-04	7.3700	7.3700	7.3700	7.3700	+23.866%	1	2,529	-25.373%
2026-03-03	6.0500	6.2000	5.8500	5.9500	-13.768%	94	2,530	-7.563%
2026-03-02	6.3000	6.9000	6.3000	6.9000	+8.661%	2	2,497	-20.290%
2026-02-27	6.6500	6.7400	6.3500	6.3500	-19.416%	24	2,499	-13.386%
2026-02-26	8.0000	8.0000	7.8500	7.8800	-2.716%	7	2,495	-30.203%
2026-02-25	8.6000	8.6000	8.1000	8.1000	-7.429%	20	2,483	-32.099%
2026-02-24	7.3000	8.7500	7.2500	8.7500	+20.192%	57	2,483	-37.143%
2026-02-23	7.1700	7.2800	6.9500	7.2800	+11.145%	3	2,468	-24.451%
2026-02-20	7.1000	7.1000	6.5500	6.5500	-14.379%	7	2,468	-16.031%
2026-02-19	7.6500	7.6500	7.6500	7.6500	-1.290%	25	2,470	-28.105%
2026-02-18	7.0000	8.0000	7.0000	7.7500	+1.307%	3	2,495	-29.032%
2026-02-17	7.4700	7.6500	7.4000	7.6500	-1.290%	5	2,496	-28.105%
2026-02-13	7.6500	7.7500	7.6500	7.7500	+9.001%	28	2,493	-29.032%
2026-02-12	7.2000	7.3600	6.8500	7.1100	-1.796%	31	2,493	-22.644%
2026-02-11	8.2500	8.2500	7.0000	7.2400	-13.293%	19	2,488	-24.033%
2026-02-10	9.3500	9.3500	8.3500	8.3500	-7.222%	22	2,495	-34.132%
2026-02-09	8.6500	9.0000	8.6000	9.0000	+10.837%	17	2,501	-38.889%
2026-02-06	6.2500	8.8000	6.2500	8.1200	+10.627%	37	2,501	-32.266%
2026-02-05	9.1000	9.1000	7.3400	7.3400	-25.102%	15	2,502	-25.068%
2026-02-04	12.9000	12.9000	9.8000	9.8000	-24.090%	94	2,498	-43.878%
2026-02-03	13.5500	14.0500	12.6000	12.9100	-1.450%	252	2,487	-57.397%
2026-02-02	12.5000	14.3000	12.1000	13.1000	-3.959%	24	2,650	-58.015%
2026-01-30	15.8500	15.8500	13.3700	13.6400	-20.234%	63	2,639	-59.677%
2026-01-29	17.0000	18.0000	15.4000	17.1000	-7.065%	545	2,618	-67.836%
2026-01-28	18.0000	18.5000	17.0000	18.4000	+9.982%	70	2,095	-70.109%
2026-01-27	15.1000	16.7500	14.4000	16.7300	+28.692%	207	2,103	-67.125%
2026-01-26	14.9700	14.9700	11.6000	13.0000	-13.391%	387	2,135	-57.692%
2026-01-23	12.0000	16.4500	12.0000	15.0100	+19.127%	97	1,816	-63.358%
2026-01-22	13.7500	13.9600	12.5000	12.6000	-3.817%	44	1,839	-56.349%
2026-01-21	13.9000	15.4500	11.0000	13.1000	-1.504%	133	1,814	-58.015%
2026-01-20	13.7300	15.0000	13.1000	13.3000	-16.141%	315	1,773	-58.647%
2026-01-16	13.4000	15.9300	13.4000	15.8600	+23.232%	86	1,525	-65.322%
2026-01-15	11.9500	13.0000	11.9500	12.8700	+5.926%	4	1,525	-57.265%
2026-01-14	12.4000	13.4500	12.1500	12.1500	+1.250%	77	1,525	-54.733%
2026-01-13	11.8000	12.2000	11.6400	12.0000	-2.991%	88	1,454	-54.167%
2026-01-12	9.9700	12.3700	9.9700	12.3700	+23.330%	29	1,392	-55.538%
2026-01-09	9.5200	10.0300	9.5200	10.0300	+3.938%	4	1,389	-45.165%
2026-01-08	9.5000	9.6500	9.5000	9.6500	+8.184%	2	1,389	-43.005%
2026-01-07	8.9200	8.9200	8.9200	8.9200	-0.668%	1	1,389	-38.341%
2026-01-06	8.8000	9.0000	8.0500	8.9800	-9.293%	6	1,389	-38.753%
2026-01-05	8.3500	9.9000	8.2000	9.9000	+35.616%	90	1,388	-44.444%
2026-01-02	6.4200	7.4000	6.4200	7.3000	+30.357%	99	1,410	-24.658%
2025-12-31	5.9500	5.9500	5.5700	5.6000	-8.347%	54	1,263	-1.786%
2025-12-30	6.9000	6.9000	6.1100	6.1100	-15.956%	116	1,263	-9.984%
2025-12-29	7.5500	8.1500	7.2700	7.2700	-3.836%	201	1,339	-24.347%
2025-12-26	8.2000	8.2000	7.5600	7.5600	-5.500%	26	1,221	-27.249%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-6.323%	1	1,232	-31.250%
2025-12-23	8.2000	8.5400	8.2000	8.5400	+2.644%	43	1,232	-35.597%
2025-12-22	8.4100	8.4100	8.3200	8.3200	+18.857%	15	1,233	-33.894%
2025-12-19	6.8400	7.2000	6.8400	7.0000	+16.667%	3	1,233	-21.429%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,232	-8.333%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-17.857%	1	1,232	-4.348%
2025-12-15	7.6700	7.6700	6.8000	7.0000	-15.561%	60	1,233	-21.429%
2025-12-12	8.2500	8.2900	8.2500	8.2900	-17.594%	3	1,292	-33.655%
2025-12-11	8.0500	10.0600	8.0500	10.0600	-4.190%	3	1,292	-45.328%
2025-12-10	10.6000	10.6000	10.5000	10.5000	-10.714%	7	1,291	-47.619%
2025-12-09	11.7600	11.7600	11.7600	11.7600	+9.395%	2	1,293	-53.231%
2025-12-08	11.0000	11.0000	10.4100	10.7500	-1.376%	7	1,291	-48.837%
2025-12-05	11.0500	11.5200	10.9000	10.9000	-0.909%	21	1,292	-49.541%
2025-12-04	10.6800	11.2000	10.4700	11.0000	+1.196%	9	1,293	-50.000%
2025-12-03	10.6500	12.0000	10.3500	10.8700	-18.881%	63	1,294	-49.402%
2025-12-02	13.2200	13.4000	13.2200	13.4000	-2.899%	21	1,235	-58.955%
2025-12-01	13.8000	13.8000	13.7500	13.8000	-8.549%	226	1,237	-60.145%
2025-11-28	15.9500	15.9500	15.0900	15.0900	-3.578%	4	1,328	-63.552%
2025-11-26	15.9800	16.0000	14.3000	15.6500	+3.642%	28	1,346	-64.856%
2025-11-24	15.1000	15.1000	15.1000	15.1000	+20.800%	1	1,346	-63.576%
2025-11-21	13.2500	13.2500	10.4500	12.5000	-13.793%	7	1,346	-56.000%
2025-11-20	17.0000	17.0000	14.5000	14.5000	+18.367%	2	1,345	-62.069%
2025-11-19	15.0000	15.0000	12.2500	12.2500	-27.127%	8	1,347	-55.102%
2025-11-18	15.0300	16.8100	15.0300	16.8100	+6.798%	9	1,347	-67.281%
2025-11-17	16.3500	16.3500	15.7000	15.7400	+8.552%	4	1,347	-65.057%
2025-11-14	15.3500	16.9700	14.5000	14.5000	-12.387%	20	1,346	-62.069%
2025-11-13	18.1500	18.1500	16.3000	16.5500	-19.268%	637	1,347	-66.767%
2025-11-12	20.0000	20.5000	20.0000	20.5000	-2.381%	7	1,359	-73.171%
2025-11-11	22.0000	22.1800	21.0000	21.0000	-11.950%	240	1,352	-73.810%
2025-11-10	28.2400	28.2400	23.8500	23.8500	-4.600%	17	1,358	-76.939%
2025-11-07	23.9700	26.5900	22.5000	25.0000	-13.525%	25	1,356	-78.000%
2025-11-06	33.1100	34.0000	28.1500	28.9100	-15.714%	27	1,345	-80.975%
2025-11-05	30.3500	34.3000	30.3500	34.3000	+18.603%	214	1,344	-83.965%
2025-11-04	26.3000	31.2500	26.3000	28.9200	-1.966%	693	1,316	-80.982%
2025-11-03	33.5800	33.9600	27.8200	29.5000	+18.569%	32	709	-81.356%
2025-10-31	24.8800	24.8800	24.8800	24.8800	+1.551%	1	709	-77.894%
2025-10-30	24.5000	24.5000	24.5000	24.5000	0.000%	1	709	-77.551%
2025-10-29	25.1200	25.2700	24.5000	24.5000	-13.213%	42	708	-77.551%
2025-10-28	27.5000	29.1500	27.5000	28.2300	+2.357%	12	708	-80.517%
2025-10-27	28.8700	28.8700	27.0600	27.5800	+20.017%	12	703	-80.058%
2025-10-23	22.9800	22.9800	22.9800	22.9800	+30.568%	2	703	-76.066%
2025-10-22	21.5000	22.8300	17.6000	17.6000	-12.351%	19	703	-68.750%
2025-10-21	22.5800	22.5800	19.2000	20.0800	-14.188%	184	704	-72.610%
2025-10-20	27.0600	27.0600	23.1700	23.4000	-1.681%	7	679	-76.496%
2025-10-17	24.4500	25.7000	23.8000	23.8000	-9.160%	447	678	-76.891%
2025-10-16	32.0000	32.0000	26.2000	26.2000	-20.000%	209	602	-79.008%
2025-10-15	33.2900	34.0000	30.2500	32.7500	+5.645%	104	623	-83.206%
2025-10-14	24.7000	32.9000	24.7000	31.0000	+12.727%	284	705	-82.258%
2025-10-13	27.8700	29.2000	27.0000	27.5000	+12.474%	54	500	-80.000%
2025-10-10	30.0000	30.6200	24.4000	24.4500	-10.440%	168	450	-77.505%
2025-10-09	25.7200	27.3000	25.7200	27.3000	+9.903%	57	0	-79.853%
2025-10-08	24.5000	25.0000	21.7500	24.8400	-1.429%	40	0	-77.858%
2025-10-07	20.7000	26.5000	20.2800	25.2000	0.000%	416	0	-78.175%

.dark-mode .zGGsWL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGGsWL{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C85IREN Jan 15 2027 85.00 Call (IREN270115C00085000)option OPRA

IREN20270115C85
IREN Jan 15 2027 85.00 Call (IREN270115C00085000)
option OPRA