Dark

IREN20270115P12
IREN Jan 15 2027 12.00 Put (IREN270115P00012000)
option OPRA

EOD

Aug 20, 2026

0.1600-5.882%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.1900	0.1600	0.1600	-5.882%	2	12,450	0.000%
2026-08-19	0.1700	0.1700	0.1700	0.1700	0.000%	10	12,448	-5.882%
2026-08-18	0.2200	0.2200	0.1600	0.1700	-10.526%	310	12,438	-5.882%
2026-08-17	0.1800	0.1900	0.1800	0.1900	+5.556%	3	12,489	-15.789%
2026-08-14	0.2100	0.2300	0.1600	0.1800	-14.286%	45	12,487	-11.111%
2026-08-13	0.2000	0.2100	0.2000	0.2100	-8.696%	5	12,485	-23.810%
2026-08-12	0.2700	0.2700	0.2200	0.2300	-23.333%	35	12,483	-30.435%
2026-08-11	0.3200	0.3200	0.3000	0.3000	-21.053%	17	12,454	-46.667%
2026-08-10	0.3900	0.3900	0.3500	0.3800	-11.628%	5	12,469	-57.895%
2026-08-07	0.4200	0.4300	0.4200	0.4300	-4.444%	2	12,472	-62.791%
2026-08-06	0.4800	0.5100	0.4500	0.4500	-10.000%	5	12,473	-64.444%
2026-08-05	0.5100	0.5100	0.5000	0.5000	0.000%	4	12,471	-68.000%
2026-08-04	0.4800	0.5000	0.4800	0.5000	+6.383%	201	12,475	-68.000%
2026-08-03	0.5800	0.5800	0.4700	0.4700	-22.951%	14	12,376	-65.957%
2026-07-31	0.6100	0.6100	0.6100	0.6100	-4.688%	49	12,376	-73.770%
2026-07-30	0.8500	0.8500	0.6000	0.6400	-41.818%	1,097	12,425	-75.000%
2026-07-29	1.1500	1.2500	1.1000	1.1000	+15.789%	93	12,959	-85.455%
2026-07-28	1.0000	1.0000	0.9500	0.9500	+11.765%	19	12,872	-83.158%
2026-07-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	12,871	-81.176%
2026-07-24	0.8100	0.8500	0.8100	0.8500	+8.974%	303	12,871	-81.176%
2026-07-22	0.7100	0.7800	0.7100	0.7800	-8.235%	84	12,870	-79.487%
2026-07-21	0.8100	0.8500	0.8100	0.8500	+3.659%	301	12,856	-81.176%
2026-07-20	0.8200	0.8200	0.8200	0.8200	-21.905%	1	12,705	-80.488%
2026-07-17	1.0500	1.0500	1.0500	1.0500	+5.000%	1	12,704	-84.762%
2026-07-16	0.8200	1.0000	0.8200	1.0000	+25.000%	10,037	12,703	-84.000%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+15.942%	1	3,212	-80.000%
2026-07-10	0.6800	0.6900	0.6800	0.6900	+6.154%	30	3,212	-76.812%
2026-07-09	0.6400	0.6700	0.5900	0.6500	-14.474%	197	3,212	-75.385%
2026-07-08	0.7600	0.7600	0.7600	0.7600	+11.765%	1	3,060	-78.947%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-13.924%	2	3,059	-76.471%
2026-07-02	0.7600	0.8900	0.7600	0.7900	+36.207%	48	3,016	-79.747%
2026-06-25	0.5400	0.5800	0.5400	0.5800	+93.333%	3	3,016	-72.414%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-44.444%	1	3,015	-46.667%
2026-06-05	0.5400	0.5400	0.5400	0.5400	+22.727%	1	3,015	-70.370%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-6.383%	1	3,016	-63.636%
2026-06-01	0.4700	0.4700	0.4700	0.4700	+17.500%	1	3,015	-65.957%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,015	-60.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-11.111%	1	3,016	-60.000%
2026-05-22	0.4200	0.4500	0.4200	0.4500	-8.163%	3	3,017	-64.444%
2026-05-20	0.4600	0.5300	0.4600	0.4900	-10.909%	75	3,016	-67.347%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+19.565%	1	2,941	-70.909%
2026-05-18	0.5000	0.5000	0.4600	0.4600	+43.750%	4	2,941	-65.217%
2026-05-11	0.4900	0.4900	0.3200	0.3200	-33.333%	301	2,941	-50.000%
2026-05-08	0.4800	0.4800	0.4800	0.4800	+23.077%	2	3,240	-66.667%
2026-05-07	0.4600	0.4800	0.3900	0.3900	-4.878%	8	3,242	-58.974%
2026-05-06	0.4000	0.4100	0.3600	0.4100	-33.871%	15	3,238	-60.976%
2026-05-01	0.6200	0.6200	0.6200	0.6200	-6.061%	200	3,037	-74.194%
2026-04-29	0.6600	0.6600	0.6600	0.6600	+17.857%	1	3,037	-75.758%
2026-04-27	0.5600	0.5600	0.5600	0.5600	+194.737%	1	3,038	-71.429%
2026-04-24	0.1900	0.1900	0.1900	0.1900	-70.769%	1	3,037	-15.789%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-12.162%	1	3,037	-75.385%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+4.225%	3	3,037	-78.378%
2026-04-17	1.0800	1.0800	0.7100	0.7100	+10.938%	101	3,034	-77.465%
2026-04-15	1.0400	1.0400	0.6300	0.6400	-13.514%	4	2,935	-75.000%
2026-04-14	0.7400	0.7400	0.7400	0.7400	-29.524%	1	2,937	-78.378%
2026-04-09	1.0000	1.0500	1.0000	1.0500	+31.250%	40	2,937	-84.762%
2026-04-08	0.9100	0.9100	0.8000	0.8000	-32.773%	7	2,917	-80.000%
2026-04-01	1.2200	1.2200	1.1900	1.1900	-0.833%	3	2,924	-86.555%
2026-03-30	1.1700	1.2700	1.1700	1.2000	0.000%	503	2,926	-86.667%
2026-03-27	1.1400	1.2000	1.1400	1.2000	+20.000%	3	2,580	-86.667%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-10.714%	1	2,580	-84.000%
2026-03-20	1.0500	1.1500	1.0500	1.1200	-12.500%	17	2,581	-85.714%
2026-02-27	1.2800	1.2800	1.2800	1.2800	+6.667%	3	2,586	-87.500%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-1.639%	1	2,585	-86.667%
2026-02-19	1.3400	1.3600	1.2200	1.2200	-1.613%	26	2,584	-86.885%
2026-02-18	1.2400	1.2400	1.2400	1.2400	-5.344%	5	2,588	-87.097%
2026-02-11	1.3100	1.3100	1.3100	1.3100	0.000%	1	2,583	-87.786%
2026-02-10	1.3000	1.3100	1.3000	1.3100	-7.746%	2	2,583	-87.786%
2026-02-06	1.4200	1.4200	1.4200	1.4200	+19.328%	4	2,583	-88.732%
2026-02-04	1.1900	1.1900	1.1900	1.1900	+22.680%	1	2,579	-86.555%
2026-01-29	0.9700	0.9700	0.9700	0.9700	-9.346%	10	2,579	-83.505%
2026-01-26	1.0300	1.0700	1.0300	1.0700	+18.889%	2	2,589	-85.047%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-7.216%	1	2,589	-82.222%
2026-01-22	0.9500	1.0000	0.9500	0.9700	+19.753%	4	2,589	-83.505%
2026-01-21	1.0300	1.0500	0.8100	0.8100	-17.347%	153	2,605	-80.247%
2026-01-20	0.9000	0.9800	0.9000	0.9800	-2.000%	47	2,608	-83.673%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-9.910%	1	2,654	-84.000%
2026-01-07	1.0600	1.1500	1.0600	1.1100	-8.264%	3	2,655	-85.586%
2026-01-06	1.1700	1.2100	1.1700	1.2100	+21.000%	5	2,653	-86.777%
2026-01-05	1.3000	1.3000	1.0000	1.0000	-23.077%	4	2,650	-84.000%
2026-01-02	1.1000	1.3000	1.1000	1.3000	-7.143%	3	2,650	-87.692%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-3.448%	10	2,647	-88.571%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-13.690%	1	2,637	-88.966%
2025-12-15	1.6800	1.6800	1.6800	1.6800	+34.400%	1	2,638	-90.476%
2025-12-12	1.4900	1.6000	1.2500	1.2500	-7.407%	156	2,637	-87.200%
2025-12-09	1.3400	1.3500	1.3300	1.3500	-18.675%	6	2,636	-88.148%
2025-12-04	1.6600	1.7000	1.5100	1.6600	-4.046%	8	2,642	-90.361%
2025-12-03	1.9800	1.9800	1.7000	1.7300	-1.143%	3	2,646	-90.751%
2025-12-02	1.6800	1.7500	1.6800	1.7500	-6.915%	21	2,646	-90.857%
2025-11-25	1.8800	1.8800	1.8800	1.8800	-6.000%	35	2,626	-91.489%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+12.360%	1	2,661	-92.000%
2025-11-20	1.8400	1.8400	1.5800	1.7800	-1.111%	54	2,661	-91.011%
2025-11-17	1.7900	1.8000	1.7900	1.8000	+2.857%	7	2,611	-91.111%
2025-11-14	1.7500	1.7500	1.7500	1.7500	+2.941%	12	2,604	-90.857%
2025-11-13	1.7400	1.7900	1.6300	1.7000	+14.865%	53	2,604	-90.588%
2025-11-11	1.3700	1.4800	1.3700	1.4800	+16.535%	8	2,560	-89.189%
2025-11-10	1.2300	1.2700	0.8800	1.2700	-9.286%	14	2,560	-87.402%
2025-11-03	1.4000	1.4000	1.4000	1.4000	-23.497%	2	2,548	-88.571%
2025-10-21	1.9000	2.0700	1.8000	1.8300	+7.018%	17	2,548	-91.257%
2025-10-17	1.6800	1.9000	1.6300	1.7100	+18.750%	17	2,564	-90.643%
2025-10-16	1.1400	1.4400	1.1400	1.4400	-10.000%	10	2,559	-88.889%
2025-10-15	1.6000	1.6000	1.6000	1.6000	0.000%	5	2,549	-90.000%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+3.226%	9	2,554	-90.000%
2025-10-08	1.5500	1.5500	1.5500	1.5500	-6.627%	1	2,563	-89.677%
2025-10-07	1.8600	1.8600	1.6600	1.6600	+564.000%	6	2,560	-90.361%
2025-10-06	0.2500	0.2500	0.2500	0.2500	-87.500%	1	2,560	-36.000%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-4.762%	1	2,561	-92.000%
2025-09-26	2.0000	2.2000	2.0000	2.1000	+7.692%	5	2,560	-92.381%
2025-09-24	1.9300	1.9500	1.9300	1.9500	+8.333%	3	2,559	-91.795%
2025-09-23	1.8000	1.8000	1.8000	1.8000	+9.091%	2	2,556	-91.111%
2025-09-19	1.6500	1.6500	1.6500	1.6500	-2.941%	5	2,558	-90.303%
2025-09-18	1.6900	1.7000	1.6900	1.7000	0.000%	11	2,553	-90.588%
2025-09-17	1.7500	1.7700	1.6800	1.7000	0.000%	35	2,543	-90.588%
2025-09-16	1.6000	1.7000	1.6000	1.7000	-5.028%	11	2,509	-90.588%
2025-09-11	1.7500	1.7900	1.7400	1.7900	+2.286%	3,643	2,502	-91.061%
2025-09-10	1.7600	1.8300	1.7400	1.7500	-20.455%	150	4,143	-90.857%
2025-09-05	2.1900	2.2000	2.1900	2.2000	+13.402%	2	4,138	-92.727%
2025-09-03	1.9000	1.9400	1.9000	1.9400	-0.513%	51	4,137	-91.753%
2025-09-02	1.9500	1.9500	1.9500	1.9500	-9.722%	14	4,137	-91.795%
2025-08-29	2.0100	2.1600	2.0100	2.1600	-8.085%	11	4,126	-92.593%
2025-08-28	2.3500	2.3500	2.3500	2.3500	-9.615%	1	4,126	-93.191%
2025-08-27	2.6000	2.6000	2.6000	2.6000	+4.000%	8	4,127	-93.846%
2025-08-26	2.5000	2.5000	2.5000	2.5000	-4.943%	1	4,119	-93.600%
2025-08-25	2.6900	2.6900	2.6300	2.6300	-4.364%	51	4,119	-93.916%
2025-08-22	2.7600	2.7600	2.7500	2.7500	-6.780%	5	4,068	-94.182%
2025-08-19	2.9500	2.9500	2.9500	2.9500	+2.787%	1	4,070	-94.576%
2025-08-15	2.8800	2.8900	2.8700	2.8700	-4.333%	502	4,071	-94.425%
2025-08-14	2.9700	3.0000	2.9700	3.0000	+3.093%	1,001	3,646	-94.667%
2025-08-13	2.9000	2.9100	2.8700	2.9100	+3.559%	376	4,524	-94.502%
2025-08-07	2.8600	2.8600	2.8000	2.8100	-2.768%	900	4,148	-94.306%
2025-08-06	2.8900	2.8900	2.8900	2.8900	-8.833%	3	3,248	-94.464%
2025-08-05	3.1400	3.2000	3.1400	3.1700	-0.938%	8	3,251	-94.953%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-4.478%	1	3,247	-95.000%
2025-08-01	3.5000	3.5000	3.3500	3.3500	+1.515%	3	3,248	-95.224%
2025-07-30	3.2500	3.3000	3.2500	3.3000	+1.538%	1,002	3,249	-95.152%
2025-07-28	3.1500	3.2500	3.1500	3.2500	+10.544%	1,005	2,247	-95.077%
2025-07-25	2.9400	2.9400	2.9400	2.9400	+2.083%	5	1,369	-94.558%
2025-07-23	2.8800	2.8800	2.8800	2.8800	+5.882%	10	1,369	-94.444%
2025-07-22	2.7200	2.7200	2.7200	2.7200	-4.225%	1	1,369	-94.118%
2025-07-17	2.8400	2.8400	2.8400	2.8400	-3.729%	5	1,368	-94.366%
2025-07-14	2.5200	2.9500	2.5200	2.9500	-16.193%	50	1,367	-94.576%
2025-07-02	3.4700	3.5300	3.4700	3.5200	+6.667%	6	1,397	-95.455%
2025-07-01	3.3000	3.3000	3.3000	3.3000	-22.353%	25	1,393	-95.152%
2025-06-25	4.2000	4.2500	4.2000	4.2500	-7.407%	4	1,378	-96.235%
2025-06-23	4.7400	4.7600	4.5900	4.5900	-1.502%	201	1,375	-96.514%
2025-06-12	4.6600	4.7000	4.6000	4.6600	-9.515%	4	1,175	-96.567%
2025-06-05	5.1000	5.1500	5.1000	5.1500	-21.494%	5	1,175	-96.893%
2025-05-06	6.5600	6.5600	6.5600	6.5600	-0.606%	100	1,175	-97.561%
2025-05-05	6.6000	6.6000	6.6000	6.6000	+2.326%	1	1,187	-97.576%
2025-05-02	6.4500	6.4500	6.4500	6.4500	-9.283%	80	1,186	-97.519%
2025-04-17	7.0700	7.1100	7.0700	7.1100	-2.066%	100	1,046	-97.750%
2025-04-15	7.2100	7.2600	7.2100	7.2600	-0.548%	10	1,046	-97.796%
2025-04-08	7.3000	7.3000	7.3000	7.3000	+10.942%	1,000	1,056	-97.808%
2025-03-13	6.5800	6.5800	6.5800	6.5800	+13.644%	1	57	-97.568%
2025-02-28	5.7900	5.7900	5.7900	5.7900	+21.384%	2	57	-97.237%
2025-02-24	4.7700	4.7700	4.7700	4.7700	+10.930%	1	56	-96.646%
2025-02-21	4.2500	4.3000	4.2500	4.3000	+14.667%	40	56	-96.279%
2025-02-14	3.8000	3.8000	3.7500	3.7500	-6.484%	60	19	-95.733%
2025-02-12	4.0100	4.0100	4.0100	4.0100	-6.744%	1	19	-96.010%
2025-02-11	4.3000	4.3000	4.3000	4.3000	-21.389%	1	18	-96.279%
2025-01-30	5.4700	5.4700	5.4700	5.4700	+26.037%	2	17	-97.075%
2025-01-24	4.3400	4.3400	4.3400	4.3400	-21.091%	4	17	-96.313%
2025-01-13	5.5000	5.5000	5.5000	5.5000	+17.021%	1	15	-97.091%
2024-12-13	4.7000	4.7000	4.7000	4.7000	0.000%	2	16	-96.596%
2024-12-10	4.5000	4.7000	4.5000	4.7000	+7.062%	3	16	-96.596%
2024-12-06	5.2800	5.2800	4.2500	4.3900	-2.444%	6	17	-96.355%
2024-12-05	4.5000	4.5000	4.5000	4.5000	-10.000%	10	17	-96.444%
2024-12-03	5.0000	5.0000	5.0000	5.0000	+2.041%	2	7	-96.800%
2024-12-02	4.9000	4.9000	4.9000	4.9000	-1.408%	1	5	-96.735%
2024-11-29	4.9700	4.9700	4.9700	4.9700	-9.636%	6	4	-96.781%
2024-11-12	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-97.091%

.dark-mode .vBfR7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBfR7Y{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P12IREN Jan 15 2027 12.00 Put (IREN270115P00012000)option OPRA

IREN20270115P12
IREN Jan 15 2027 12.00 Put (IREN270115P00012000)
option OPRA