Dark

IREN20270115C95
IREN Jan 15 2027 95.00 Call (IREN270115C00095000)
option OPRA

EOD

Aug 20, 2026

1.89-8.696%(-0.18)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.0000	1.8900	1.8900	-8.696%	37	6,382	0.000%
2026-08-19	1.7800	2.0700	1.6500	2.0700	-22.761%	119	6,362	-8.696%
2026-08-17	2.4600	2.8400	2.4600	2.6800	-0.372%	13	6,247	-29.478%
2026-08-14	2.6900	2.6900	2.6900	2.6900	0.000%	36	6,259	-29.740%
2026-08-13	2.8500	3.4500	2.6100	2.6900	+14.957%	189	6,259	-29.740%
2026-08-12	2.3900	2.5400	2.3200	2.3400	+28.571%	125	6,256	-19.231%
2026-08-11	1.8200	1.8200	1.8200	1.8200	-7.143%	10	6,252	+3.846%
2026-08-10	2.3600	2.3600	1.9600	1.9600	-8.837%	50	6,242	-3.571%
2026-08-07	1.9000	2.1500	1.9000	2.1500	+1.415%	12	6,214	-12.093%
2026-08-06	2.1200	2.1200	2.1200	2.1200	-18.462%	10	6,220	-10.849%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-10.345%	1	6,210	-27.308%
2026-08-04	2.6800	3.2000	2.5600	2.9000	+11.538%	97	6,211	-34.828%
2026-08-03	2.4100	2.6000	2.4100	2.6000	+63.522%	26	6,144	-27.308%
2026-07-31	2.0000	2.0100	1.5900	1.5900	-29.018%	16	6,154	+18.868%
2026-07-30	2.6000	2.6000	2.2400	2.2400	+63.504%	930	6,143	-15.625%
2026-07-29	1.5700	1.7200	1.3700	1.3700	-29.744%	20	6,416	+37.956%
2026-07-28	1.8200	2.1000	1.8100	1.9500	-18.410%	214	6,414	-3.077%
2026-07-27	2.6700	2.6700	2.3200	2.3900	-21.895%	16	6,417	-20.921%
2026-07-24	3.0600	3.0600	3.0600	3.0600	-13.803%	1	6,411	-38.235%
2026-07-23	4.0000	4.0000	3.5500	3.5500	-6.579%	521	6,411	-46.761%
2026-07-22	4.2300	4.2300	3.8000	3.8000	+2.703%	51	6,873	-50.263%
2026-07-21	3.9600	3.9600	3.7000	3.7000	-0.538%	13	6,881	-48.919%
2026-07-20	3.3500	3.9000	3.2900	3.7200	+61.739%	572	6,872	-49.194%
2026-07-17	2.0600	2.3000	2.0600	2.3000	-2.128%	156	6,917	-17.826%
2026-07-16	2.6600	2.6600	2.3100	2.3500	-25.159%	217	6,972	-19.574%
2026-07-15	3.2500	3.2500	3.0500	3.1400	+4.319%	248	6,882	-39.809%
2026-07-14	3.4000	3.4000	3.0100	3.0100	+0.333%	79	6,997	-37.209%
2026-07-13	3.6000	3.6000	3.0000	3.0000	-23.469%	17	6,947	-37.000%
2026-07-10	4.1000	4.1000	3.5300	3.9200	-1.259%	90	6,946	-51.786%
2026-07-09	4.9400	4.9700	3.9700	3.9700	-10.787%	153	6,869	-52.393%
2026-07-08	4.0000	4.4500	4.0000	4.4500	+17.105%	177	6,776	-57.528%
2026-07-07	4.5000	4.5000	3.8000	3.8000	-23.232%	135	6,919	-50.263%
2026-07-06	4.9100	5.2000	4.8500	4.9500	+35.246%	204	6,784	-61.818%
2026-07-02	4.1000	4.3500	3.4700	3.6600	-21.795%	361	6,707	-48.361%
2026-07-01	4.5700	4.6800	4.1500	4.6800	-7.874%	216	6,707	-59.615%
2026-06-30	5.0000	5.1900	4.8000	5.0800	-6.789%	153	6,706	-62.795%
2026-06-29	5.1000	5.4500	4.7400	5.4500	+3.810%	163	6,831	-65.321%
2026-06-26	5.1300	5.2700	5.1300	5.2500	-4.891%	3	6,723	-64.000%
2026-06-25	7.1200	7.1200	5.5000	5.5200	-13.750%	19	6,725	-65.761%
2026-06-24	7.8700	7.8700	6.4000	6.4000	-25.581%	55	6,728	-70.469%
2026-06-23	9.5000	9.5000	8.5200	8.6000	-7.527%	24	6,721	-78.023%
2026-06-22	10.9000	10.9000	9.3000	9.3000	-9.268%	48	6,721	-79.677%
2026-06-18	10.4200	10.8500	10.0200	10.2500	-5.093%	199	6,690	-81.561%
2026-06-17	10.6500	10.8000	9.9000	10.8000	-4.000%	58	6,690	-82.500%
2026-06-16	11.8000	11.8000	11.0000	11.2500	+0.446%	122	6,690	-83.200%
2026-06-15	12.0000	12.0000	11.2000	11.2000	-7.054%	44	6,663	-83.125%
2026-06-12	10.2500	12.4000	10.2500	12.0500	+15.311%	51	6,664	-84.315%
2026-06-11	8.9300	10.4500	8.9300	10.4500	+23.815%	36	6,687	-81.914%
2026-06-10	9.5300	9.8500	8.4000	8.4400	-5.593%	62	6,700	-77.607%
2026-06-09	9.2500	9.2500	8.7500	8.9400	-22.597%	7	6,729	-78.859%
2026-06-08	10.3100	11.7500	10.3100	11.5500	+19.689%	29	6,725	-83.636%
2026-06-05	11.6200	11.6200	8.5000	9.6500	-27.444%	402	6,728	-80.415%
2026-06-04	13.3000	13.5200	12.4500	13.3000	-12.500%	48	6,705	-85.789%
2026-06-03	17.5500	17.5500	14.9500	15.2000	-1.999%	14	6,694	-87.566%
2026-06-02	16.6900	17.5200	15.5100	15.5100	+1.373%	88	6,696	-87.814%
2026-06-01	12.9000	15.5000	12.9000	15.3000	+17.241%	178	6,681	-87.647%
2026-05-29	13.1000	13.6500	13.0500	13.0500	-8.869%	14	6,660	-85.517%
2026-05-28	14.7500	15.3500	14.3200	14.3200	-15.665%	77	6,646	-86.802%
2026-05-27	12.2800	17.0500	12.2800	16.9800	+46.379%	132	6,633	-88.869%
2026-05-26	11.5000	11.7900	10.8500	11.6000	+11.111%	46	6,544	-83.707%
2026-05-21	9.6000	10.4400	9.6000	10.4400	+35.584%	7	6,516	-81.897%
2026-05-20	7.3700	7.7000	7.3700	7.7000	+14.074%	2	6,516	-75.455%
2026-05-19	6.7000	6.7500	6.1800	6.7500	-6.250%	6	6,515	-72.000%
2026-05-18	7.4000	7.4000	6.8000	7.2000	-18.919%	8	6,515	-73.750%
2026-05-15	9.3500	9.5400	8.7800	8.8800	-19.273%	71	6,515	-78.716%
2026-05-14	11.0500	11.6000	10.7900	11.0000	+17.021%	20	6,505	-82.818%
2026-05-13	9.1000	9.6300	9.0000	9.4000	-6.931%	7	6,488	-79.894%
2026-05-12	10.2500	10.2500	9.2700	10.1000	-3.810%	63	6,488	-81.287%
2026-05-11	8.6000	11.5000	8.5000	10.5000	-14.980%	43	6,488	-82.000%
2026-05-08	14.0000	14.0000	10.7000	12.3500	+17.619%	292	6,470	-84.696%
2026-05-07	11.5500	12.3300	10.5000	10.5000	-7.489%	423	6,404	-82.000%
2026-05-06	9.1100	11.4000	9.1100	11.3500	+41.345%	63	6,166	-83.348%
2026-05-05	6.3000	8.4600	6.3000	8.0300	+25.469%	41	6,160	-76.463%
2026-05-04	6.4000	6.4000	6.3800	6.4000	+25.490%	6	6,165	-70.469%
2026-04-30	4.6000	5.1000	4.5000	5.1000	+17.783%	14	6,165	-62.941%
2026-04-29	4.8500	4.8500	4.2500	4.3300	-6.882%	11	6,158	-56.351%
2026-04-28	5.1000	5.1000	4.6500	4.6500	-26.424%	23	6,155	-59.355%
2026-04-27	6.5000	6.5000	6.1500	6.3200	-9.714%	15	6,138	-70.095%
2026-04-24	7.1000	7.5500	7.0000	7.0000	-0.285%	4	6,135	-73.000%
2026-04-23	7.9000	7.9000	7.0200	7.0200	+27.636%	23	6,134	-73.077%
2026-04-22	5.3000	5.5000	5.3000	5.5000	+8.055%	11	6,132	-65.636%
2026-04-21	5.4500	5.4500	5.0000	5.0900	-9.912%	7	6,121	-62.868%
2026-04-20	5.7500	5.7500	5.6500	5.6500	-2.586%	23	6,121	-66.549%
2026-04-17	5.7000	5.8000	5.7000	5.8000	+7.407%	3	6,120	-67.414%
2026-04-16	5.9000	5.9000	5.1100	5.4000	+2.857%	5	6,119	-65.000%
2026-04-15	5.4800	5.4800	5.2500	5.2500	-2.778%	22	6,120	-64.000%
2026-04-14	4.8700	5.4000	4.8200	5.4000	+31.707%	11	6,103	-65.000%
2026-04-13	3.6500	4.1000	3.6500	4.1000	+17.143%	46	6,113	-53.902%
2026-04-10	3.2800	3.5000	3.2800	3.5000	+20.690%	4	6,114	-46.000%
2026-04-09	2.9500	3.0900	2.8900	2.9000	+18.367%	173	6,115	-34.828%
2026-04-06	2.5300	2.7300	2.4500	2.4500	-4.297%	15	6,265	-22.857%
2026-04-02	2.5600	2.5600	2.5600	2.5600	-1.916%	1	6,262	-26.172%
2026-03-31	2.4900	2.6100	2.4900	2.6100	+20.276%	3	6,262	-27.586%
2026-03-30	2.7600	2.7600	2.1700	2.1700	-23.322%	7	6,264	-12.903%
2026-03-27	3.1500	3.1500	2.8300	2.8300	-25.526%	13	6,264	-33.216%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-13.636%	5	6,257	-50.263%
2026-03-24	4.7000	4.7000	4.3000	4.4000	-9.836%	44	6,257	-57.045%
2026-03-23	4.8800	4.8800	4.8800	4.8800	+22.000%	1	6,298	-61.270%
2026-03-19	4.3700	4.6800	4.0000	4.0000	-20.000%	7	6,298	-52.750%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-10.714%	834	6,302	-62.200%
2026-03-16	5.7300	5.7300	5.6000	5.6000	+0.719%	2	6,272	-66.250%
2026-03-11	4.9500	5.5600	4.9500	5.5600	+26.364%	4	6,272	-66.007%
2026-03-09	4.2700	4.4000	4.2700	4.4000	-15.385%	3	6,272	-57.045%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-18.367%	1	6,274	-63.654%
2026-03-04	6.2000	6.3700	6.2000	6.3700	+26.892%	3	6,273	-70.330%
2026-03-03	5.1000	5.2000	5.0200	5.0200	-10.357%	192	6,274	-62.351%
2026-03-02	5.6000	5.6000	5.6000	5.6000	-2.609%	1	6,270	-66.250%
2026-02-27	5.7500	5.7500	5.7500	5.7500	-16.908%	3	6,270	-67.130%
2026-02-25	7.4000	7.4000	6.9200	6.9200	+4.848%	2	6,273	-72.688%
2026-02-24	6.6000	6.6000	6.6000	6.6000	+18.919%	1	6,273	-71.364%
2026-02-20	5.5500	5.5500	5.5500	5.5500	-15.909%	2	6,273	-65.946%
2026-02-17	6.6000	6.6000	6.6000	6.6000	-7.042%	1	6,271	-71.364%
2026-02-13	7.0700	7.1000	7.0700	7.1000	+17.355%	3	6,272	-73.380%
2026-02-12	6.4000	6.4000	6.0500	6.0500	-12.319%	3	6,272	-68.760%
2026-02-11	6.5000	6.9000	6.3500	6.9000	-13.208%	75	6,272	-72.609%
2026-02-10	7.9500	7.9500	7.9500	7.9500	-0.625%	10	6,271	-76.226%
2026-02-09	6.9000	8.1000	6.9000	8.0000	+19.760%	26	6,271	-76.375%
2026-02-06	8.0500	8.0500	6.6800	6.6800	+6.032%	6	6,252	-71.707%
2026-02-05	7.0500	7.5500	6.3000	6.3000	-25.355%	9	6,258	-70.000%
2026-02-04	10.4100	10.4100	8.1000	8.4400	-29.959%	13	6,257	-77.607%
2026-02-02	10.3000	12.0500	10.3000	12.0500	+1.261%	20	6,256	-84.315%
2026-01-30	13.2300	13.5800	11.6000	11.9000	-17.073%	62	6,256	-84.118%
2026-01-29	15.7700	15.7700	13.2000	14.3500	-11.801%	1,399	6,254	-86.829%
2026-01-28	14.9500	16.2700	14.9500	16.2700	+16.214%	4,908	4,931	-88.384%
2026-01-27	14.0000	14.0000	14.0000	14.0000	+23.894%	1	1,083	-86.500%
2026-01-26	11.4300	11.4300	11.2000	11.3000	-19.112%	3	1,083	-83.274%
2026-01-23	11.6000	13.9700	11.6000	13.9700	+23.628%	58	1,081	-86.471%
2026-01-22	11.4800	11.4800	11.2600	11.3000	-2.165%	65	1,051	-83.274%
2026-01-21	10.9000	11.5500	10.9000	11.5500	-0.431%	38	1,051	-83.636%
2026-01-20	12.0000	12.5100	11.6000	11.6000	-15.328%	23	1,058	-83.707%
2026-01-16	11.5300	14.2500	11.5300	13.7000	+18.615%	60	1,020	-86.204%
2026-01-15	10.8300	11.5500	10.7200	11.5500	+6.747%	8	1,020	-83.636%
2026-01-14	10.8200	10.8200	10.8200	10.8200	+0.185%	8	1,021	-82.532%
2026-01-13	10.5000	10.8000	10.5000	10.8000	+2.857%	21	1,021	-82.500%
2026-01-12	10.3500	10.5000	10.2500	10.5000	+39.442%	19	1,010	-82.000%
2026-01-09	7.5300	7.5300	7.5300	7.5300	-4.684%	10	1,010	-74.900%
2026-01-08	7.9000	7.9000	7.9000	7.9000	+2.464%	2	1,020	-76.076%
2026-01-07	7.2500	7.7100	7.2500	7.7100	+2.119%	2	1,022	-75.486%
2026-01-06	8.1700	8.1700	7.5000	7.5500	-11.385%	9	1,022	-74.967%
2026-01-05	8.1000	8.5600	7.9500	8.5200	+70.400%	482	756	-77.817%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-6.716%	14	756	-62.200%
2025-12-30	6.1100	6.1100	5.3600	5.3600	-18.665%	105	756	-64.739%
2025-12-29	6.5900	6.5900	6.5900	6.5900	+2.171%	2	854	-71.320%
2025-12-26	6.6800	6.6800	6.4500	6.4500	-4.444%	6	854	-70.698%
2025-12-23	6.7500	6.7500	6.7500	6.7500	-3.571%	10	858	-72.000%
2025-12-22	7.5800	7.5800	7.0000	7.0000	+16.667%	2	849	-73.000%
2025-12-19	6.0000	6.0000	6.0000	6.0000	+7.914%	1	849	-68.500%
2025-12-18	5.3500	5.5600	5.3500	5.5600	+9.020%	6	848	-66.007%
2025-12-17	5.2000	5.5500	5.1000	5.1000	-8.929%	8	851	-62.941%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-11.111%	2	846	-66.250%
2025-12-15	6.9000	6.9000	6.0000	6.3000	-18.182%	8	846	-70.000%
2025-12-12	7.9200	8.2300	7.5000	7.7000	-8.876%	27	848	-75.455%
2025-12-11	8.6000	8.8400	7.7000	8.4500	-9.722%	21	848	-77.633%
2025-12-10	9.3600	9.3600	9.3600	9.3600	-10.259%	5	846	-79.808%
2025-12-09	10.4300	10.4300	10.4300	10.4300	+10.254%	1	851	-81.879%
2025-12-08	9.1000	9.4600	9.1000	9.4600	-6.337%	4	851	-80.021%
2025-12-05	9.7000	10.1300	9.5500	10.1000	+1.508%	70	851	-81.287%
2025-12-04	10.0500	10.3400	9.9500	9.9500	+1.015%	7	871	-81.005%
2025-12-03	10.2800	10.2800	9.8500	9.8500	+1.233%	8	870	-80.812%
2025-12-02	12.1300	12.1300	9.7100	9.7300	-26.064%	21	877	-80.576%
2025-12-01	13.1800	13.1800	13.1600	13.1600	-2.519%	55	878	-85.638%
2025-11-28	13.5000	13.5000	13.5000	13.5000	+1.504%	1	845	-86.000%
2025-11-26	13.0100	13.3000	13.0100	13.3000	-3.623%	33	836	-85.789%
2025-11-25	12.9100	13.8000	12.9100	13.8000	+1.920%	17	836	-86.304%
2025-11-24	13.5400	13.7800	13.5400	13.5400	+23.091%	6	821	-86.041%
2025-11-21	11.8000	11.8000	11.0000	11.0000	-11.290%	31	821	-82.818%
2025-11-20	16.6300	16.6300	12.4000	12.4000	-7.807%	4	805	-84.758%
2025-11-19	16.3000	16.3000	13.2300	13.4500	-9.732%	7	806	-85.948%
2025-11-18	15.0000	15.0000	14.8800	14.9000	+9.158%	39	806	-87.315%
2025-11-17	15.0200	15.0200	13.3500	13.6500	-0.365%	37	776	-86.154%
2025-11-14	13.5800	15.0000	13.5800	13.7000	-8.970%	49	787	-86.204%
2025-11-13	18.6000	18.6000	15.0000	15.0500	-18.649%	166	826	-87.442%
2025-11-12	19.6500	20.6500	17.6700	18.5000	-9.580%	46	830	-89.784%
2025-11-11	20.2500	20.4800	19.3400	20.4600	-7.295%	43	813	-90.762%
2025-11-10	26.8000	26.8000	22.0700	22.0700	-11.365%	6	813	-91.436%
2025-11-07	22.0000	24.9000	21.5000	24.9000	-9.290%	4	810	-92.410%
2025-11-06	31.8000	31.8000	27.4500	27.4500	-11.765%	34	807	-93.115%
2025-11-05	29.0000	31.1100	28.5300	31.1100	+12.392%	22	804	-93.925%
2025-11-04	25.2000	29.5000	24.9000	27.6800	+1.392%	26	807	-93.172%
2025-11-03	32.0000	32.0000	25.6100	27.3000	+15.238%	143	879	-93.077%
2025-10-31	23.3900	23.6900	23.3900	23.6900	+6.233%	2	879	-92.022%
2025-10-30	22.4500	22.4500	22.3000	22.3000	-10.800%	2	878	-91.525%
2025-10-28	24.5000	25.0000	24.5000	25.0000	-1.922%	61	878	-92.440%
2025-10-27	25.7200	25.7200	25.4900	25.4900	+2.575%	35	947	-92.585%
2025-10-24	24.7000	24.8500	24.7000	24.8500	+24.250%	50	947	-92.394%
2025-10-23	20.0000	20.0000	20.0000	20.0000	+17.647%	3	925	-90.550%
2025-10-22	18.0000	20.7300	17.0000	17.0000	-10.526%	49	928	-88.882%
2025-10-21	22.4000	22.4000	18.7500	19.0000	-15.556%	308	929	-90.053%
2025-10-20	24.5000	24.5000	21.6800	22.5000	+2.975%	216	991	-91.600%
2025-10-17	22.4000	22.4000	21.8500	21.8500	-11.179%	4	1,157	-91.350%
2025-10-16	27.0000	27.0000	24.6000	24.6000	-15.055%	24	1,157	-92.317%
2025-10-15	31.2000	32.1500	28.5000	28.9600	-1.160%	135	1,158	-93.474%
2025-10-14	25.5000	31.9000	25.5000	29.3000	+14.230%	207	1,158	-93.549%
2025-10-13	24.4900	26.8700	24.3900	25.6500	+16.591%	392	1,036	-92.632%
2025-10-10	27.0000	29.0000	22.0000	22.0000	-9.278%	868	1,334	-91.409%
2025-10-09	23.6200	25.7400	22.2500	24.2500	+2.105%	639	0	-92.206%
2025-10-08	22.6500	23.7500	19.9100	23.7500	0.000%	305	0	-92.042%

.dark-mode .xxJgyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxJgyb{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115C95IREN Jan 15 2027 95.00 Call (IREN270115C00095000)option OPRA

IREN20270115C95
IREN Jan 15 2027 95.00 Call (IREN270115C00095000)
option OPRA