Dark

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

EOD

Aug 20, 2026

2.46-4.651%(-0.12)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4700	2.5200	2.4600	2.4600	-4.651%	32	5,388	0.000%
2026-08-19	2.3200	2.6800	2.1000	2.5800	+1.575%	85	5,388	-4.651%
2026-08-18	2.5100	2.6000	2.4800	2.5400	-26.377%	11	5,323	-3.150%
2026-08-17	3.3000	3.7500	3.3000	3.4500	+6.154%	214	5,316	-28.696%
2026-08-14	3.5700	3.5700	3.2500	3.2500	-18.750%	205	5,236	-24.308%
2026-08-13	4.2000	4.5500	4.0000	4.0000	+23.077%	8	5,095	-38.500%
2026-08-12	3.1400	3.2500	2.8600	3.2500	+33.745%	233	5,095	-24.308%
2026-08-11	2.4000	2.5200	2.3700	2.4300	-4.706%	576	5,019	+1.235%
2026-08-10	2.7500	2.7500	2.4100	2.5500	-15.000%	6	4,949	-3.529%
2026-08-07	2.5700	3.0100	2.5700	3.0000	+16.279%	14	4,949	-18.000%
2026-08-06	3.1000	3.1000	2.5800	2.5800	-21.341%	76	4,954	-4.651%
2026-08-05	3.4000	3.4500	3.2800	3.2800	-14.583%	11	4,878	-25.000%
2026-08-04	3.4000	4.0000	3.4000	3.8400	+16.364%	143	4,869	-35.938%
2026-08-03	2.4900	3.3400	2.4900	3.3000	+36.929%	85	4,792	-25.455%
2026-07-31	3.6500	3.6500	2.4000	2.4100	-14.539%	29	4,791	+2.075%
2026-07-30	3.0000	3.3000	2.7000	2.8200	+57.542%	66	4,791	-12.766%
2026-07-29	2.1800	2.1900	1.7700	1.7900	-28.400%	83	4,743	+37.430%
2026-07-28	2.2600	2.5000	2.2600	2.5000	-16.667%	3	4,691	-1.600%
2026-07-27	2.9400	3.0000	2.9100	3.0000	-9.091%	16	4,690	-18.000%
2026-07-24	3.8800	3.8800	3.3000	3.3000	-25.000%	38	4,692	-25.455%
2026-07-23	4.9500	4.9500	4.4000	4.4000	-2.222%	44	4,681	-44.091%
2026-07-22	5.1500	5.1500	4.5000	4.5000	-2.174%	82	4,679	-45.333%
2026-07-21	4.7700	5.1000	4.5000	4.6000	+3.139%	2,028	4,667	-46.522%
2026-07-20	3.6000	4.6300	3.5500	4.4600	+65.185%	400	3,523	-44.843%
2026-07-17	2.9100	2.9500	2.6500	2.7000	-10.000%	138	3,871	-8.889%
2026-07-16	3.0500	3.1500	2.9000	3.0000	-25.000%	193	3,844	-18.000%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+3.896%	3	3,828	-38.500%
2026-07-14	3.9100	3.9100	3.4000	3.8500	+2.667%	5	3,825	-36.104%
2026-07-13	4.5500	4.5500	3.7500	3.7500	-17.219%	19	3,825	-34.400%
2026-07-10	4.8700	4.8700	4.5300	4.5300	-15.327%	7	3,825	-45.695%
2026-07-09	6.1400	6.1400	4.8500	5.3500	+11.691%	15	3,822	-54.019%
2026-07-08	5.3000	5.3000	4.7900	4.7900	-3.232%	79	3,826	-48.643%
2026-07-07	5.3000	5.3000	4.9000	4.9500	-17.224%	12	3,823	-50.303%
2026-07-06	5.0500	6.3000	5.0500	5.9800	+34.382%	11	3,817	-58.863%
2026-07-02	5.2500	5.2500	4.2000	4.4500	-19.091%	117	3,789	-44.719%
2026-07-01	5.2000	5.6200	5.2000	5.5000	-14.063%	45	3,789	-55.273%
2026-06-30	6.2000	6.4000	5.8800	6.4000	-0.929%	11	3,792	-61.563%
2026-06-29	7.1500	7.1500	5.8000	6.4600	-2.564%	16	3,783	-61.920%
2026-06-26	6.0000	6.6300	5.6500	6.6300	+1.376%	17	3,773	-62.896%
2026-06-25	7.1000	7.1000	6.5400	6.5400	-14.286%	52	3,768	-62.385%
2026-06-24	8.9000	8.9600	7.6300	7.6300	-26.280%	202	3,785	-67.759%
2026-06-23	9.5000	10.3500	9.5000	10.3500	-5.909%	14	3,786	-76.232%
2026-06-22	11.8000	11.8000	11.0000	11.0000	-11.647%	3	3,794	-77.636%
2026-06-18	13.0000	13.1500	12.4300	12.4500	+3.750%	16	3,775	-80.241%
2026-06-17	12.3000	12.4900	11.8000	12.0000	-0.662%	36	3,775	-79.500%
2026-06-16	13.8000	13.8000	12.0800	12.0800	-12.464%	8	3,775	-79.636%
2026-06-15	13.6000	13.9500	13.6000	13.8000	+3.759%	20	3,771	-82.174%
2026-06-12	12.2000	14.3500	12.2000	13.3000	+9.106%	84	3,780	-81.504%
2026-06-11	9.7100	12.1900	9.7100	12.1900	+25.283%	40	3,794	-79.820%
2026-06-10	11.2700	11.5000	9.7300	9.7300	-8.208%	180	3,760	-74.717%
2026-06-09	14.0500	14.0800	9.8400	10.6000	-21.481%	7	3,748	-76.792%
2026-06-08	11.9900	13.5000	11.9900	13.5000	+29.808%	73	3,748	-81.778%
2026-06-05	12.4300	12.4300	10.0000	10.4000	-31.669%	834	3,722	-76.346%
2026-06-04	15.5700	15.5700	14.1900	15.2200	-12.478%	54	3,648	-83.837%
2026-06-03	19.7500	20.1500	17.1500	17.3900	-3.816%	62	3,645	-85.854%
2026-06-02	16.7700	20.1000	16.7700	18.0800	+5.055%	124	3,663	-86.394%
2026-06-01	15.2400	17.8500	14.7800	17.2100	+7.832%	210	3,656	-85.706%
2026-05-29	15.4700	16.3500	15.0000	15.9600	-2.683%	9	3,561	-84.586%
2026-05-28	17.7000	17.7000	16.4000	16.4000	-13.456%	149	3,553	-85.000%
2026-05-27	13.9000	19.3700	13.9000	18.9500	+38.523%	161	3,580	-87.018%
2026-05-26	13.5000	13.8300	12.6000	13.6800	+14.958%	108	3,599	-82.018%
2026-05-22	12.5500	12.5500	11.2700	11.9000	-3.252%	69	3,565	-79.328%
2026-05-21	11.6900	12.3000	11.2700	12.3000	+23.000%	430	3,560	-80.000%
2026-05-20	8.2700	10.0000	8.2000	10.0000	+21.951%	136	3,560	-75.400%
2026-05-19	8.0000	8.2000	7.2000	8.2000	-6.818%	352	3,680	-70.000%
2026-05-18	9.1000	9.1000	8.0700	8.8000	-16.190%	44	3,680	-72.045%
2026-05-15	12.1000	12.1000	10.1600	10.5000	-17.969%	110	3,680	-76.571%
2026-05-14	11.8000	13.4000	11.6500	12.8000	+15.837%	718	3,710	-80.781%
2026-05-13	11.9500	11.9500	10.6500	11.0500	-2.814%	71	3,030	-77.738%
2026-05-12	12.0500	12.0500	10.3000	11.3700	-0.263%	39	3,030	-78.364%
2026-05-11	11.8000	14.2000	10.0800	11.4000	-21.107%	358	3,030	-78.421%
2026-05-08	15.7000	15.7000	12.4000	14.4500	+16.532%	138	2,923	-82.976%
2026-05-07	12.2900	14.0900	12.2900	12.4000	-3.502%	527	2,991	-80.161%
2026-05-06	11.6000	12.9000	11.3000	12.8500	+32.474%	854	3,112	-80.856%
2026-05-05	7.5000	10.4000	7.5000	9.7000	+24.200%	45	2,674	-74.639%
2026-05-04	7.9900	7.9900	7.6500	7.8100	+21.085%	19	2,702	-68.502%
2026-05-01	6.2500	6.7500	6.2500	6.4500	+4.032%	5	2,704	-61.860%
2026-04-30	5.8800	6.2000	5.5000	6.2000	+12.116%	170	2,704	-60.323%
2026-04-29	5.8500	5.8500	5.2500	5.5300	-7.525%	435	2,598	-55.515%
2026-04-28	6.7000	6.7000	5.7800	5.9800	-20.479%	19	2,674	-58.863%
2026-04-27	8.1000	8.1000	7.2000	7.5200	-10.476%	6	2,669	-67.287%
2026-04-24	8.4000	9.0000	8.4000	8.4000	-1.639%	204	2,673	-70.714%
2026-04-23	6.9600	9.6000	6.9600	8.5400	+22.000%	64	2,511	-71.194%
2026-04-22	6.4200	7.1500	6.4200	7.0000	+4.478%	241	2,534	-64.857%
2026-04-21	7.0000	7.0000	6.7000	6.7000	-2.190%	31	2,501	-63.284%
2026-04-20	6.7500	7.0500	6.7500	6.8500	-0.725%	35	2,501	-64.088%
2026-04-17	6.8000	7.0400	6.8000	6.9000	+8.320%	786	2,489	-64.348%
2026-04-16	6.4200	6.4200	6.2500	6.3700	-10.909%	16	2,811	-61.381%
2026-04-15	6.9000	7.6500	6.5000	7.1500	+5.926%	11	2,809	-65.594%
2026-04-14	6.3500	6.7500	6.2600	6.7500	+35.000%	109	2,801	-63.556%
2026-04-13	3.7000	5.0000	3.7000	5.0000	+13.636%	183	2,813	-50.800%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+22.905%	1	2,743	-44.091%
2026-04-09	3.6100	3.6100	3.5800	3.5800	+19.333%	12	2,742	-31.285%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-3.226%	3	2,730	-18.000%
2026-04-06	3.2100	3.3000	3.1000	3.1000	+1.639%	7	2,730	-20.645%
2026-04-02	3.2000	3.2000	3.0500	3.0500	-14.566%	3	2,730	-19.344%
2026-04-01	3.5700	3.5700	3.5700	3.5700	+19.000%	1	2,730	-31.092%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+15.830%	109	2,730	-18.000%
2026-03-30	3.5500	3.5500	2.5800	2.5900	-27.855%	16	2,730	-5.019%
2026-03-27	3.6800	3.8700	3.5000	3.5900	-20.575%	8	2,722	-31.476%
2026-03-26	5.0000	5.0000	4.3700	4.5200	-11.373%	17	2,720	-45.575%
2026-03-24	5.2800	5.2800	5.1000	5.1000	-8.438%	2	2,707	-51.765%
2026-03-23	6.0000	6.5000	5.5700	5.5700	+7.529%	223	2,707	-55.835%
2026-03-20	5.1800	5.1800	5.1800	5.1800	-3.717%	1	2,487	-52.510%
2026-03-19	5.2500	5.5000	5.2500	5.3800	-5.614%	112	2,487	-54.275%
2026-03-18	6.2000	6.2000	5.7000	5.7000	-11.628%	54	2,487	-56.842%
2026-03-17	6.6500	6.7000	6.4500	6.4500	-6.792%	3	2,534	-61.860%
2026-03-16	7.0000	7.0000	6.9200	6.9200	+5.649%	79	2,531	-64.451%
2026-03-13	7.0000	7.0000	6.5500	6.5500	+10.084%	53	2,606	-62.443%
2026-03-12	5.6200	5.9500	5.6200	5.9500	+0.847%	65	2,556	-58.655%
2026-03-11	6.4300	6.7500	5.9000	5.9000	+1.724%	8	2,498	-58.305%
2026-03-10	5.7500	5.8000	5.7500	5.8000	+5.647%	2	2,500	-57.586%
2026-03-09	5.3000	5.5000	5.0700	5.4900	-3.004%	31	2,498	-55.191%
2026-03-06	5.7500	5.7500	5.6100	5.6600	-5.980%	3	2,501	-56.537%
2026-03-05	6.6100	6.6100	5.9900	6.0200	-18.318%	97	2,501	-59.136%
2026-03-04	7.3700	7.3700	7.3700	7.3700	+23.866%	1	2,529	-66.621%
2026-03-03	6.0500	6.2000	5.8500	5.9500	-13.768%	94	2,530	-58.655%
2026-03-02	6.3000	6.9000	6.3000	6.9000	+8.661%	2	2,497	-64.348%
2026-02-27	6.6500	6.7400	6.3500	6.3500	-19.416%	24	2,499	-61.260%
2026-02-26	8.0000	8.0000	7.8500	7.8800	-2.716%	7	2,495	-68.782%
2026-02-25	8.6000	8.6000	8.1000	8.1000	-7.429%	20	2,483	-69.630%
2026-02-24	7.3000	8.7500	7.2500	8.7500	+20.192%	57	2,483	-71.886%
2026-02-23	7.1700	7.2800	6.9500	7.2800	+11.145%	3	2,468	-66.209%
2026-02-20	7.1000	7.1000	6.5500	6.5500	-14.379%	7	2,468	-62.443%
2026-02-19	7.6500	7.6500	7.6500	7.6500	-1.290%	25	2,470	-67.843%
2026-02-18	7.0000	8.0000	7.0000	7.7500	+1.307%	3	2,495	-68.258%
2026-02-17	7.4700	7.6500	7.4000	7.6500	-1.290%	5	2,496	-67.843%
2026-02-13	7.6500	7.7500	7.6500	7.7500	+9.001%	28	2,493	-68.258%
2026-02-12	7.2000	7.3600	6.8500	7.1100	-1.796%	31	2,493	-65.401%
2026-02-11	8.2500	8.2500	7.0000	7.2400	-13.293%	19	2,488	-66.022%
2026-02-10	9.3500	9.3500	8.3500	8.3500	-7.222%	22	2,495	-70.539%
2026-02-09	8.6500	9.0000	8.6000	9.0000	+10.837%	17	2,501	-72.667%
2026-02-06	6.2500	8.8000	6.2500	8.1200	+10.627%	37	2,501	-69.704%
2026-02-05	9.1000	9.1000	7.3400	7.3400	-25.102%	15	2,502	-66.485%
2026-02-04	12.9000	12.9000	9.8000	9.8000	-24.090%	94	2,498	-74.898%
2026-02-03	13.5500	14.0500	12.6000	12.9100	-1.450%	252	2,487	-80.945%
2026-02-02	12.5000	14.3000	12.1000	13.1000	-3.959%	24	2,650	-81.221%
2026-01-30	15.8500	15.8500	13.3700	13.6400	-20.234%	63	2,639	-81.965%
2026-01-29	17.0000	18.0000	15.4000	17.1000	-7.065%	545	2,618	-85.614%
2026-01-28	18.0000	18.5000	17.0000	18.4000	+9.982%	70	2,095	-86.630%
2026-01-27	15.1000	16.7500	14.4000	16.7300	+28.692%	207	2,103	-85.296%
2026-01-26	14.9700	14.9700	11.6000	13.0000	-13.391%	387	2,135	-81.077%
2026-01-23	12.0000	16.4500	12.0000	15.0100	+19.127%	97	1,816	-83.611%
2026-01-22	13.7500	13.9600	12.5000	12.6000	-3.817%	44	1,839	-80.476%
2026-01-21	13.9000	15.4500	11.0000	13.1000	-1.504%	133	1,814	-81.221%
2026-01-20	13.7300	15.0000	13.1000	13.3000	-16.141%	315	1,773	-81.504%
2026-01-16	13.4000	15.9300	13.4000	15.8600	+23.232%	86	1,525	-84.489%
2026-01-15	11.9500	13.0000	11.9500	12.8700	+5.926%	4	1,525	-80.886%
2026-01-14	12.4000	13.4500	12.1500	12.1500	+1.250%	77	1,525	-79.753%
2026-01-13	11.8000	12.2000	11.6400	12.0000	-2.991%	88	1,454	-79.500%
2026-01-12	9.9700	12.3700	9.9700	12.3700	+23.330%	29	1,392	-80.113%
2026-01-09	9.5200	10.0300	9.5200	10.0300	+3.938%	4	1,389	-75.474%
2026-01-08	9.5000	9.6500	9.5000	9.6500	+8.184%	2	1,389	-74.508%
2026-01-07	8.9200	8.9200	8.9200	8.9200	-0.668%	1	1,389	-72.422%
2026-01-06	8.8000	9.0000	8.0500	8.9800	-9.293%	6	1,389	-72.606%
2026-01-05	8.3500	9.9000	8.2000	9.9000	+35.616%	90	1,388	-75.152%
2026-01-02	6.4200	7.4000	6.4200	7.3000	+30.357%	99	1,410	-66.301%
2025-12-31	5.9500	5.9500	5.5700	5.6000	-8.347%	54	1,263	-56.071%
2025-12-30	6.9000	6.9000	6.1100	6.1100	-15.956%	116	1,263	-59.738%
2025-12-29	7.5500	8.1500	7.2700	7.2700	-3.836%	201	1,339	-66.162%
2025-12-26	8.2000	8.2000	7.5600	7.5600	-5.500%	26	1,221	-67.460%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-6.323%	1	1,232	-69.250%
2025-12-23	8.2000	8.5400	8.2000	8.5400	+2.644%	43	1,232	-71.194%
2025-12-22	8.4100	8.4100	8.3200	8.3200	+18.857%	15	1,233	-70.433%
2025-12-19	6.8400	7.2000	6.8400	7.0000	+16.667%	3	1,233	-64.857%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,232	-59.000%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-17.857%	1	1,232	-57.217%
2025-12-15	7.6700	7.6700	6.8000	7.0000	-15.561%	60	1,233	-64.857%
2025-12-12	8.2500	8.2900	8.2500	8.2900	-17.594%	3	1,292	-70.326%
2025-12-11	8.0500	10.0600	8.0500	10.0600	-4.190%	3	1,292	-75.547%
2025-12-10	10.6000	10.6000	10.5000	10.5000	-10.714%	7	1,291	-76.571%
2025-12-09	11.7600	11.7600	11.7600	11.7600	+9.395%	2	1,293	-79.082%
2025-12-08	11.0000	11.0000	10.4100	10.7500	-1.376%	7	1,291	-77.116%
2025-12-05	11.0500	11.5200	10.9000	10.9000	-0.909%	21	1,292	-77.431%
2025-12-04	10.6800	11.2000	10.4700	11.0000	+1.196%	9	1,293	-77.636%
2025-12-03	10.6500	12.0000	10.3500	10.8700	-18.881%	63	1,294	-77.369%
2025-12-02	13.2200	13.4000	13.2200	13.4000	-2.899%	21	1,235	-81.642%
2025-12-01	13.8000	13.8000	13.7500	13.8000	-8.549%	226	1,237	-82.174%
2025-11-28	15.9500	15.9500	15.0900	15.0900	-3.578%	4	1,328	-83.698%
2025-11-26	15.9800	16.0000	14.3000	15.6500	+3.642%	28	1,346	-84.281%
2025-11-24	15.1000	15.1000	15.1000	15.1000	+20.800%	1	1,346	-83.709%
2025-11-21	13.2500	13.2500	10.4500	12.5000	-13.793%	7	1,346	-80.320%
2025-11-20	17.0000	17.0000	14.5000	14.5000	+18.367%	2	1,345	-83.034%
2025-11-19	15.0000	15.0000	12.2500	12.2500	-27.127%	8	1,347	-79.918%
2025-11-18	15.0300	16.8100	15.0300	16.8100	+6.798%	9	1,347	-85.366%
2025-11-17	16.3500	16.3500	15.7000	15.7400	+8.552%	4	1,347	-84.371%
2025-11-14	15.3500	16.9700	14.5000	14.5000	-12.387%	20	1,346	-83.034%
2025-11-13	18.1500	18.1500	16.3000	16.5500	-19.268%	637	1,347	-85.136%
2025-11-12	20.0000	20.5000	20.0000	20.5000	-2.381%	7	1,359	-88.000%
2025-11-11	22.0000	22.1800	21.0000	21.0000	-11.950%	240	1,352	-88.286%
2025-11-10	28.2400	28.2400	23.8500	23.8500	-4.600%	17	1,358	-89.686%
2025-11-07	23.9700	26.5900	22.5000	25.0000	-13.525%	25	1,356	-90.160%
2025-11-06	33.1100	34.0000	28.1500	28.9100	-15.714%	27	1,345	-91.491%
2025-11-05	30.3500	34.3000	30.3500	34.3000	+18.603%	214	1,344	-92.828%
2025-11-04	26.3000	31.2500	26.3000	28.9200	-1.966%	693	1,316	-91.494%
2025-11-03	33.5800	33.9600	27.8200	29.5000	+18.569%	32	709	-91.661%
2025-10-31	24.8800	24.8800	24.8800	24.8800	+1.551%	1	709	-90.113%
2025-10-30	24.5000	24.5000	24.5000	24.5000	0.000%	1	709	-89.959%
2025-10-29	25.1200	25.2700	24.5000	24.5000	-13.213%	42	708	-89.959%
2025-10-28	27.5000	29.1500	27.5000	28.2300	+2.357%	12	708	-91.286%
2025-10-27	28.8700	28.8700	27.0600	27.5800	+20.017%	12	703	-91.080%
2025-10-23	22.9800	22.9800	22.9800	22.9800	+30.568%	2	703	-89.295%
2025-10-22	21.5000	22.8300	17.6000	17.6000	-12.351%	19	703	-86.023%
2025-10-21	22.5800	22.5800	19.2000	20.0800	-14.188%	184	704	-87.749%
2025-10-20	27.0600	27.0600	23.1700	23.4000	-1.681%	7	679	-89.487%
2025-10-17	24.4500	25.7000	23.8000	23.8000	-9.160%	447	678	-89.664%
2025-10-16	32.0000	32.0000	26.2000	26.2000	-20.000%	209	602	-90.611%
2025-10-15	33.2900	34.0000	30.2500	32.7500	+5.645%	104	623	-92.489%
2025-10-14	24.7000	32.9000	24.7000	31.0000	+12.727%	284	705	-92.065%
2025-10-13	27.8700	29.2000	27.0000	27.5000	+12.474%	54	500	-91.055%
2025-10-10	30.0000	30.6200	24.4000	24.4500	-10.440%	168	450	-89.939%
2025-10-09	25.7200	27.3000	25.7200	27.3000	+9.903%	57	0	-90.989%
2025-10-08	24.5000	25.0000	21.7500	24.8400	-1.429%	40	0	-90.097%
2025-10-07	20.7000	26.5000	20.2800	25.2000	0.000%	416	0	-90.238%

.dark-mode .rHS4B0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHS4B0{ 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