Dark

IREN20270115C90
IREN Jan 15 2027 90.00 Call (IREN270115C00090000)
option OPRA

EOD

Aug 20, 2026

2.15-8.511%(-0.20)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.3200	2.1000	2.1500	-8.511%	45	5,321	0.000%
2026-08-19	2.0000	2.4800	1.8000	2.3500	+1.732%	82	5,312	-8.511%
2026-08-18	2.5500	2.7000	2.2500	2.3100	-20.345%	138	5,319	-6.926%
2026-08-17	2.9000	3.3000	2.8000	2.9000	-4.918%	70	5,215	-25.862%
2026-08-14	2.9500	3.0500	2.9200	3.0500	+3.041%	284	5,248	-29.508%
2026-08-13	3.8000	4.2500	2.9500	2.9600	+15.175%	75	4,978	-27.365%
2026-08-12	3.0000	3.0000	2.5400	2.5700	+18.981%	176	5,015	-16.342%
2026-08-11	2.2800	2.2800	2.0900	2.1600	-2.703%	39	4,991	-0.463%
2026-08-10	2.3900	2.3900	2.2200	2.2200	-14.286%	30	4,978	-3.153%
2026-08-07	2.3800	2.5900	2.3000	2.5900	+14.602%	56	4,994	-16.988%
2026-08-06	2.7200	2.8100	2.2600	2.2600	-14.717%	92	4,968	-4.867%
2026-08-05	3.0300	3.0500	2.6500	2.6500	-18.462%	49	4,931	-18.868%
2026-08-04	3.0500	3.5500	3.0500	3.2500	+17.754%	90	4,958	-33.846%
2026-08-03	2.8000	2.8800	2.7400	2.7600	+22.667%	59	4,952	-22.101%
2026-07-31	2.5500	2.5500	1.8200	2.2500	-10.000%	21	4,953	-4.444%
2026-07-30	2.5000	3.0900	2.4300	2.5000	+73.611%	195	4,946	-14.000%
2026-07-29	2.2300	2.2300	1.4400	1.4400	-33.641%	8	4,910	+49.306%
2026-07-28	2.0000	2.3400	2.0000	2.1700	-18.113%	14	4,912	-0.922%
2026-07-27	2.7800	2.9200	2.3800	2.6500	-7.018%	127	4,915	-18.868%
2026-07-24	3.5000	3.5400	2.8500	2.8500	-31.325%	68	5,041	-24.561%
2026-07-23	4.2500	4.4000	4.0500	4.1500	0.000%	70	5,022	-48.193%
2026-07-22	4.4500	4.4500	4.1500	4.1500	-1.190%	25	4,970	-48.193%
2026-07-21	4.4000	4.6000	4.2000	4.2000	+1.449%	59	4,968	-48.810%
2026-07-20	3.8000	4.3000	3.7500	4.1400	+68.293%	316	4,920	-48.068%
2026-07-17	2.4900	2.7400	2.1200	2.4600	-19.344%	374	4,830	-12.602%
2026-07-16	3.0000	3.0500	2.5000	3.0500	-11.594%	72	4,672	-29.508%
2026-07-15	3.6600	3.6600	3.4000	3.4500	+2.374%	27	4,723	-37.681%
2026-07-14	3.8000	3.8000	3.2200	3.3700	-2.319%	21	4,710	-36.202%
2026-07-13	3.9000	4.0500	3.4500	3.4500	-21.946%	58	4,718	-37.681%
2026-07-10	4.4500	4.5000	4.2000	4.4200	-1.778%	59	4,749	-51.357%
2026-07-09	5.6000	5.7000	4.4400	4.5000	-4.051%	133	4,802	-52.222%
2026-07-08	4.3500	4.8500	4.3500	4.6900	+10.353%	58	4,820	-54.158%
2026-07-07	4.8500	5.3000	4.2000	4.2500	-19.048%	32	4,825	-49.412%
2026-07-06	5.5000	5.7600	5.2200	5.2500	+36.364%	39	4,824	-59.048%
2026-07-02	4.6000	4.6000	3.7000	3.8500	-23.459%	110	4,831	-44.156%
2026-07-01	4.7600	5.1000	4.5700	5.0300	-10.179%	154	4,831	-57.256%
2026-06-30	5.5200	5.7000	5.4000	5.6000	-5.245%	338	4,870	-61.607%
2026-06-29	5.7700	5.9500	5.2000	5.9100	-2.152%	63	4,916	-63.621%
2026-06-26	5.5400	6.0400	5.3000	6.0400	+2.373%	159	4,880	-64.404%
2026-06-25	6.6200	6.6200	5.9000	5.9000	-18.733%	58	4,967	-63.559%
2026-06-24	8.7200	8.7200	7.0500	7.2600	-19.154%	3,175	4,995	-70.386%
2026-06-23	8.7300	10.2500	8.7000	8.9800	-10.469%	30	5,652	-76.058%
2026-06-22	11.7200	12.0000	10.0000	10.0300	-12.783%	70	5,657	-78.564%
2026-06-18	11.0500	12.0000	10.7200	11.5000	+1.322%	240	5,469	-81.304%
2026-06-17	11.6500	11.9500	10.8000	11.3500	-3.486%	488	5,469	-81.057%
2026-06-16	12.8000	12.8400	11.6000	11.7600	-4.390%	85	5,469	-81.718%
2026-06-15	13.2200	14.2000	12.3000	12.3000	-2.303%	133	5,496	-82.520%
2026-06-12	11.8300	13.0000	11.8300	12.5900	+11.416%	125	5,592	-82.923%
2026-06-11	9.1200	11.3000	8.9000	11.3000	+22.162%	306	5,606	-80.973%
2026-06-10	10.2000	10.7100	9.2500	9.2500	-6.377%	239	5,522	-76.757%
2026-06-09	13.1000	13.1000	8.8500	9.8800	-19.347%	299	5,540	-78.239%
2026-06-08	11.3000	12.3100	10.9800	12.2500	+18.015%	118	5,281	-82.449%
2026-06-05	11.4700	11.6000	9.1000	10.3800	-27.413%	136	5,297	-79.287%
2026-06-04	14.5500	14.6500	13.0000	14.3000	-11.728%	240	5,297	-84.965%
2026-06-03	18.5500	19.1400	15.9500	16.2000	-4.706%	86	5,339	-86.728%
2026-06-02	16.6300	18.3000	16.4700	17.0000	+4.615%	212	5,364	-87.353%
2026-06-01	13.5900	16.8000	12.7000	16.2500	+13.636%	149	5,340	-86.769%
2026-05-29	15.1500	15.2000	13.7500	14.3000	-7.742%	117	5,358	-84.965%
2026-05-28	17.0000	17.0000	15.3600	15.5000	-13.889%	157	5,366	-86.129%
2026-05-27	13.0000	18.1400	12.9800	18.0000	+45.161%	299	5,319	-88.056%
2026-05-26	12.0800	12.8000	11.6000	12.4000	+13.449%	3,059	5,306	-82.661%
2026-05-22	10.6900	11.2500	10.6900	10.9300	-3.870%	66	3,285	-80.329%
2026-05-21	10.1000	11.3700	10.1000	11.3700	+24.945%	172	3,283	-81.091%
2026-05-20	7.5500	9.3100	7.4500	9.1000	+28.169%	109	3,283	-76.374%
2026-05-19	7.3000	7.5400	6.7500	7.1000	-10.916%	2,219	3,385	-69.718%
2026-05-18	9.2500	9.2500	7.4500	7.9700	-20.300%	86	3,385	-73.024%
2026-05-15	11.6000	11.6000	9.3500	10.0000	-15.825%	45	3,385	-78.500%
2026-05-14	11.4500	12.4500	10.7100	11.8800	+8.000%	166	3,412	-81.902%
2026-05-13	10.8000	11.0300	9.9500	11.0000	+4.068%	128	3,452	-80.455%
2026-05-12	10.5400	10.6500	9.4000	10.5700	+0.667%	36	3,452	-79.659%
2026-05-11	9.6000	13.1200	9.6000	10.5000	-21.933%	191	3,452	-79.524%
2026-05-08	12.4500	14.1200	11.4500	13.4500	+22.273%	169	3,476	-84.015%
2026-05-07	11.3800	13.8500	11.0000	11.0000	-9.836%	725	3,490	-80.455%
2026-05-06	10.0000	12.4500	9.6000	12.2000	+39.429%	771	3,087	-82.377%
2026-05-05	7.0000	9.6000	7.0000	8.7500	+22.378%	306	2,904	-75.429%
2026-05-04	6.6500	7.4500	6.6500	7.1500	+16.830%	64	2,949	-69.930%
2026-05-01	6.1200	6.1200	6.1200	6.1200	+12.707%	1	2,964	-64.869%
2026-04-30	5.1500	5.4300	5.1000	5.4300	+2.453%	22	2,964	-60.405%
2026-04-29	5.3500	5.3500	4.6500	5.3000	-0.935%	243	2,964	-59.434%
2026-04-28	5.8100	6.2000	5.1900	5.3500	-22.464%	129	2,797	-59.813%
2026-04-27	7.1000	7.1000	6.5500	6.9000	-9.804%	46	2,772	-68.841%
2026-04-24	8.6200	8.6200	7.5000	7.6500	-4.375%	224	2,776	-71.895%
2026-04-23	7.0000	8.5800	6.5700	8.0000	+16.788%	126	2,785	-73.125%
2026-04-22	5.6000	6.8500	5.6000	6.8500	+30.476%	18	2,785	-68.613%
2026-04-21	5.6000	5.7700	5.2500	5.2500	-18.224%	38	2,811	-59.048%
2026-04-20	6.2700	6.4900	6.1000	6.4200	+2.556%	14	2,811	-66.511%
2026-04-17	6.5000	6.5000	6.0400	6.2600	+2.623%	6	2,805	-65.655%
2026-04-16	6.0900	6.1500	5.2300	6.1000	+5.172%	73	2,804	-64.754%
2026-04-15	6.0700	6.0700	5.8000	5.8000	-5.074%	22	2,803	-62.931%
2026-04-14	5.2500	6.1500	5.2500	6.1100	+40.783%	235	2,796	-64.812%
2026-04-13	4.1500	4.4900	4.1100	4.3400	+9.873%	7	2,755	-50.461%
2026-04-10	4.0200	4.0200	3.9500	3.9500	+27.419%	24	2,755	-45.570%
2026-04-09	3.0900	3.4000	3.0800	3.1000	+7.266%	89	2,755	-30.645%
2026-04-07	2.8900	2.8900	2.8900	2.8900	-3.667%	1	2,785	-25.606%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+7.914%	3	2,784	-28.333%
2026-04-02	2.4600	2.8100	2.4600	2.7800	-3.472%	33	2,811	-22.662%
2026-04-01	2.9600	3.0600	2.8800	2.8800	+3.226%	92	2,811	-25.347%
2026-03-31	2.7000	2.8400	2.5700	2.7900	+7.722%	315	2,831	-22.939%
2026-03-30	3.2000	3.2200	2.5900	2.5900	-15.359%	269	2,747	-16.988%
2026-03-27	3.4000	3.4000	3.0600	3.0600	-21.739%	18	2,866	-29.739%
2026-03-26	4.6000	4.6000	3.9100	3.9100	-18.029%	9	2,868	-45.013%
2026-03-24	4.7700	4.7700	4.7700	4.7700	-10.000%	1	2,864	-54.927%
2026-03-23	5.9300	5.9300	5.3000	5.3000	+8.830%	43	2,864	-59.434%
2026-03-20	4.7200	4.8700	4.7200	4.8700	+1.458%	2	2,902	-55.852%
2026-03-19	4.8500	5.0000	4.8000	4.8000	-16.084%	35	2,901	-55.208%
2026-03-17	6.1000	6.1000	5.7200	5.7200	-9.350%	37	2,900	-62.413%
2026-03-16	6.2400	6.4000	6.1800	6.3100	+0.960%	8	2,901	-65.927%
2026-03-13	5.9500	6.2500	5.8500	6.2500	+13.636%	499	2,901	-65.600%
2026-03-12	5.3400	5.8500	5.3400	5.5000	-1.786%	15	2,768	-60.909%
2026-03-11	5.9000	6.0500	5.6000	5.6000	+16.910%	47	2,770	-61.607%
2026-03-10	5.5700	5.5700	4.7900	4.7900	+0.630%	3	2,736	-55.115%
2026-03-09	4.5000	4.8200	4.5000	4.7600	-4.032%	124	2,736	-54.832%
2026-03-06	5.4000	5.4000	4.9600	4.9600	-13.287%	57	2,660	-56.653%
2026-03-05	6.6500	6.6500	5.7200	5.7200	-18.286%	155	2,657	-62.413%
2026-03-04	6.6500	7.0000	6.6400	7.0000	+27.273%	4	2,560	-69.286%
2026-03-03	5.6000	5.6000	5.5000	5.5000	-9.836%	112	2,558	-60.909%
2026-03-02	5.5000	6.3000	5.5000	6.1000	+6.643%	223	2,463	-64.754%
2026-02-27	6.3000	6.3000	5.7200	5.7200	-20.666%	111	2,262	-62.413%
2026-02-26	7.1000	7.2100	7.1000	7.2100	-2.568%	4	2,153	-70.180%
2026-02-25	8.7500	8.7500	7.4000	7.4000	-6.329%	17	2,165	-70.946%
2026-02-24	7.7100	7.9000	7.5800	7.9000	+17.560%	42	2,165	-72.785%
2026-02-23	6.4900	6.7500	6.2000	6.7200	+10.164%	60	2,165	-68.006%
2026-02-20	6.0100	6.1000	6.0100	6.1000	-17.120%	9	2,136	-64.754%
2026-02-19	7.3400	7.3600	7.3400	7.3600	+6.358%	10	2,130	-70.788%
2026-02-18	7.7000	7.7000	6.9200	6.9200	-3.217%	24	2,120	-68.931%
2026-02-17	5.5500	7.1500	5.5500	7.1500	-3.509%	22	2,100	-69.930%
2026-02-13	6.8500	7.6900	6.8500	7.4100	+6.772%	29	2,080	-70.985%
2026-02-12	7.2100	7.4800	6.5600	6.9400	-7.467%	49	2,080	-69.020%
2026-02-11	7.2500	7.5000	6.5200	7.5000	-5.422%	29	2,060	-71.333%
2026-02-10	8.5800	8.5800	7.9300	7.9300	-15.548%	17	2,056	-72.888%
2026-02-09	7.2000	9.3900	7.0000	9.3900	+30.780%	95	2,049	-77.103%
2026-02-06	6.7000	8.0000	6.0000	7.1800	+1.127%	1,145	2,073	-70.056%
2026-02-05	8.6500	8.6500	7.1000	7.1000	-22.319%	113	2,156	-69.718%
2026-02-04	11.3600	11.3600	8.8500	9.1400	-25.082%	163	2,086	-76.477%
2026-02-03	13.0000	13.5000	12.1200	12.2000	-6.154%	59	2,086	-82.377%
2026-02-02	12.3800	13.0000	11.4000	13.0000	+3.175%	46	2,088	-83.462%
2026-01-30	14.8000	15.1000	12.6000	12.6000	-17.105%	25	2,061	-82.937%
2026-01-29	15.8500	15.8500	14.9500	15.2000	-10.483%	12	2,050	-85.855%
2026-01-28	16.6500	17.6500	16.4000	16.9800	+11.271%	35	2,044	-87.338%
2026-01-27	15.5000	15.5000	15.2600	15.2600	+25.597%	12	2,042	-85.911%
2026-01-26	14.1000	14.1000	12.0000	12.1500	-14.013%	122	2,042	-82.305%
2026-01-23	12.0500	15.3000	11.1000	14.1300	+18.739%	14	1,973	-84.784%
2026-01-22	12.3400	12.3400	11.9000	11.9000	-2.459%	404	1,971	-81.933%
2026-01-21	13.5500	13.9600	10.1000	12.2000	-3.557%	33	1,820	-82.377%
2026-01-20	13.0700	13.8700	12.5000	12.6500	-12.578%	229	1,797	-83.004%
2026-01-16	12.6500	14.9900	12.6500	14.4700	+20.383%	78	1,652	-85.142%
2026-01-15	11.3000	12.0200	10.4500	12.0200	+2.385%	7	1,652	-82.113%
2026-01-14	11.6000	11.9700	11.2200	11.7400	-1.262%	14	1,652	-81.687%
2026-01-13	10.8500	11.8900	10.8500	11.8900	+8.091%	29	1,646	-81.918%
2026-01-12	10.2500	11.4300	10.2500	11.0000	+22.222%	24	1,635	-80.455%
2026-01-09	8.7500	9.6700	8.7400	9.0000	+9.622%	15	1,638	-76.111%
2026-01-08	9.1200	9.1200	8.2100	8.2100	-2.262%	4	1,638	-73.812%
2026-01-06	7.9700	8.4000	7.3000	8.4000	-5.935%	719	1,637	-74.405%
2026-01-05	7.9100	9.0900	7.9100	8.9300	+29.797%	22	1,632	-75.924%
2026-01-02	6.1500	6.8800	6.1500	6.8800	+32.563%	267	1,632	-68.750%
2025-12-31	5.1900	5.1900	5.1900	5.1900	-10.208%	1	1,370	-58.574%
2025-12-30	5.7800	5.7800	5.7800	5.7800	-8.254%	3	1,370	-62.803%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-9.613%	4	1,370	-65.873%
2025-12-26	7.0700	7.0700	6.9700	6.9700	-6.443%	3	1,370	-69.154%
2025-12-24	7.5000	7.5500	7.2500	7.4500	-3.497%	19	1,369	-71.141%
2025-12-23	7.5500	7.7200	7.5500	7.7200	-2.525%	18	1,369	-72.150%
2025-12-22	7.9200	7.9200	7.9200	7.9200	+16.471%	1	1,356	-72.854%
2025-12-19	6.4300	6.8000	6.4300	6.8000	+18.056%	11	1,356	-68.382%
2025-12-18	5.5000	6.0200	5.4000	5.7600	+7.063%	28	1,346	-62.674%
2025-12-17	5.6500	5.6600	5.3800	5.3800	-4.779%	25	1,346	-60.037%
2025-12-16	5.4000	5.6500	5.3000	5.6500	-13.344%	5	1,339	-61.947%
2025-12-15	7.8000	7.8000	6.3000	6.5200	-24.624%	88	1,336	-67.025%
2025-12-12	8.6500	8.6500	8.6500	8.6500	-1.705%	20	1,316	-75.145%
2025-12-11	8.2200	8.8000	8.1800	8.8000	-8.333%	7	1,316	-75.568%
2025-12-10	9.9300	9.9500	9.6000	9.6000	-13.201%	4	1,316	-77.604%
2025-12-09	10.7000	11.0600	10.7000	11.0600	+5.333%	3	1,315	-80.561%
2025-12-08	9.7500	10.5000	9.7500	10.5000	+2.941%	11	1,314	-79.524%
2025-12-05	10.3500	10.5800	10.2000	10.2000	-5.643%	8	1,304	-78.922%
2025-12-04	9.9000	10.8100	9.7700	10.8100	+4.243%	42	1,308	-80.111%
2025-12-03	10.3000	11.0500	10.2500	10.3700	-4.159%	64	1,276	-79.267%
2025-12-02	13.2000	13.2000	10.8200	10.8200	-22.880%	41	1,275	-80.129%
2025-12-01	13.1000	14.0300	13.0500	14.0300	-2.366%	262	1,240	-84.676%
2025-11-28	15.1100	15.1100	14.0600	14.3700	-1.373%	37	1,500	-85.038%
2025-11-26	15.2300	15.2300	14.0000	14.5700	+2.606%	20	1,471	-85.244%
2025-11-25	14.2000	14.2000	14.2000	14.2000	-1.114%	1	1,471	-84.859%
2025-11-24	12.3700	14.4600	12.3400	14.3600	+19.170%	25	1,470	-85.028%
2025-11-21	12.9400	12.9400	11.5800	12.0500	-15.081%	18	1,445	-82.158%
2025-11-20	17.0000	17.5000	14.1900	14.1900	+0.141%	5	1,438	-84.848%
2025-11-19	15.6000	16.1800	13.6800	14.1700	-9.225%	108	1,440	-84.827%
2025-11-18	14.2500	15.6100	14.2500	15.6100	+7.655%	110	1,426	-86.227%
2025-11-17	15.2800	16.0000	14.5000	14.5000	0.000%	8	1,431	-85.172%
2025-11-14	14.0200	16.0000	14.0200	14.5000	-8.977%	24	1,427	-85.172%
2025-11-13	16.5000	16.5000	15.9000	15.9300	-18.724%	876	1,415	-86.503%
2025-11-12	20.4500	20.4900	18.8000	19.6000	-4.390%	15	1,174	-89.031%
2025-11-11	20.5000	21.1000	20.4600	20.5000	-8.889%	40	1,166	-89.512%
2025-11-10	27.0800	27.0800	22.5000	22.5000	-8.163%	8	1,138	-90.444%
2025-11-07	24.0000	25.4400	21.9000	24.5000	-16.865%	566	1,138	-91.224%
2025-11-06	32.9500	32.9500	29.4700	29.4700	-13.324%	7	909	-92.704%
2025-11-05	31.1000	34.0000	31.1000	34.0000	+20.525%	4	910	-93.676%
2025-11-04	26.1000	30.7000	25.8000	28.2100	+0.213%	45	909	-92.379%
2025-11-03	30.9600	32.0000	25.8800	28.1500	+19.838%	146	979	-92.362%
2025-10-31	25.1700	25.6000	23.4900	23.4900	+2.576%	116	979	-90.847%
2025-10-30	23.0000	23.0000	22.9000	22.9000	-4.064%	14	956	-90.611%
2025-10-29	24.5000	24.5000	23.8700	23.8700	-6.831%	5	944	-90.993%
2025-10-28	27.4000	27.4000	25.6200	25.6200	-2.400%	30	943	-91.608%
2025-10-27	28.0100	28.0100	26.0000	26.2500	+8.247%	12	972	-91.810%
2025-10-24	25.1700	25.3000	24.2500	24.2500	+13.850%	4	972	-91.134%
2025-10-23	20.9200	21.6500	20.9200	21.3000	+10.078%	33	972	-89.906%
2025-10-22	20.6900	20.6900	17.4100	19.3500	-3.250%	35	992	-88.889%
2025-10-21	20.7800	21.0500	19.6000	20.0000	-19.679%	24	1,014	-89.250%
2025-10-20	24.7900	25.3100	24.7900	24.9000	+1.840%	11	1,020	-91.365%
2025-10-17	23.6000	25.2500	22.5000	24.4500	-3.360%	612	1,013	-91.207%
2025-10-16	27.0000	29.0000	24.5000	25.3000	-16.225%	201	906	-91.502%
2025-10-15	33.3500	33.4500	29.6000	30.2000	-3.514%	119	874	-92.881%
2025-10-14	25.0000	31.3000	24.5000	31.3000	+15.926%	359	790	-93.131%
2025-10-13	25.3000	27.0000	25.3000	27.0000	+17.904%	5	555	-92.037%
2025-10-10	29.6500	29.7700	22.9000	22.9000	-6.911%	289	555	-90.611%
2025-10-09	23.8700	25.5000	23.8700	24.6000	+6.725%	236	0	-91.260%
2025-10-08	22.6700	23.7000	22.1000	23.0500	0.000%	197	0	-90.672%

.dark-mode .d83XqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d83XqL{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C90IREN Jan 15 2027 90.00 Call (IREN270115C00090000)option OPRA

IREN20270115C90
IREN Jan 15 2027 90.00 Call (IREN270115C00090000)
option OPRA