Dark

IREN20270115P15
IREN Jan 15 2027 15.00 Put (IREN270115P00015000)
option OPRA

EOD

Jul 1, 2026

1.10+10.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1000	1.1000	1.1000	+10.000%	1	3,103	0.000%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+14.943%	1	3,102	+10.000%
2026-06-24	0.8500	0.9300	0.8500	0.8700	+11.538%	1,212	3,101	+26.437%
2026-06-22	0.7800	0.7800	0.7800	0.7800	0.000%	15	2,306	+41.026%
2026-06-18	0.7800	0.7800	0.7800	0.7800	+8.333%	10	2,306	+41.026%
2026-06-15	0.7200	0.7200	0.7200	0.7200	-25.000%	3	2,306	+52.778%
2026-06-10	0.9600	0.9600	0.9600	0.9600	+1.053%	3	2,309	+14.583%
2026-06-05	0.9300	1.0000	0.9300	0.9500	+26.667%	911	2,309	+15.789%
2026-06-04	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,398	+46.667%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-2.597%	10	1,398	+46.667%
2026-05-29	0.7700	0.7700	0.7400	0.7700	+5.479%	108	1,388	+42.857%
2026-05-28	0.7300	0.7300	0.7300	0.7300	-5.195%	4	1,329	+50.685%
2026-05-27	0.6700	0.7700	0.6700	0.7700	-7.229%	26	1,325	+42.857%
2026-05-21	0.8000	0.8300	0.8000	0.8300	-6.742%	12	1,330	+32.530%
2026-05-20	0.8900	0.8900	0.8900	0.8900	+9.877%	10	1,330	+23.596%
2026-05-15	0.8200	0.8200	0.8100	0.8100	+3.846%	10	1,312	+35.802%
2026-05-14	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,302	+41.026%
2026-05-11	0.7800	0.8000	0.7600	0.8000	+6.667%	5	1,303	+37.500%
2026-05-08	1.0000	1.0000	0.6800	0.7500	-13.793%	404	1,300	+46.667%
2026-05-07	0.6800	0.8700	0.6800	0.8700	+31.818%	8	1,353	+26.437%
2026-05-06	0.7100	0.7100	0.6500	0.6600	-20.482%	11	1,350	+66.667%
2026-05-05	0.9000	0.9000	0.8300	0.8300	-8.791%	16	1,353	+32.530%
2026-05-04	0.9900	0.9900	0.9000	0.9100	-20.870%	19	1,369	+20.879%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-4.959%	10	1,382	-4.348%
2026-04-29	1.2100	1.2100	1.2100	1.2100	-4.724%	2	1,372	-9.091%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+29.592%	21	1,374	-13.386%
2026-04-24	1.0100	1.0100	0.9800	0.9800	-11.712%	25	1,353	+12.245%
2026-04-21	1.1100	1.1100	1.1100	1.1100	+11.000%	20	1,351	-0.901%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-6.542%	6	1,331	+10.000%
2026-04-17	0.9900	1.0700	0.9900	1.0700	-6.957%	110	1,337	+2.804%
2026-04-14	1.4200	1.4200	1.1500	1.1500	-12.214%	10	1,270	-4.348%
2026-04-13	1.4000	1.4000	1.3100	1.3100	-9.655%	3	1,280	-16.031%
2026-04-10	1.4900	1.4900	1.3900	1.4500	-13.690%	14	1,278	-24.138%
2026-04-09	1.7300	1.7300	1.6700	1.6800	+9.091%	18	1,267	-34.524%
2026-04-08	1.5400	1.5400	1.5400	1.5400	-14.917%	6	1,263	-28.571%
2026-04-07	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,269	-39.227%
2026-04-06	1.7700	1.8600	1.7700	1.8000	-5.263%	42	1,270	-38.889%
2026-04-02	1.9000	1.9000	1.9000	1.9000	-2.564%	6	1,264	-42.105%
2026-03-31	2.0500	2.0500	1.9500	1.9500	-12.556%	11	1,264	-43.590%
2026-03-30	1.9500	2.2300	1.9500	2.2300	+39.375%	9	1,253	-50.673%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-1.235%	1	1,251	-31.250%
2026-03-24	1.6200	1.6200	1.6200	1.6200	-5.263%	25	1,251	-32.099%
2026-03-20	1.8500	1.8500	1.6700	1.7100	-1.156%	85	1,231	-35.673%
2026-03-19	1.7700	1.7700	1.7300	1.7300	+0.581%	11	1,265	-36.416%
2026-03-18	1.7200	1.7200	1.7200	1.7200	+7.500%	1	1,255	-36.047%
2026-03-17	1.7100	1.7200	1.6000	1.6000	+3.226%	17	1,255	-31.250%
2026-03-16	1.5500	1.5500	1.5500	1.5500	-26.190%	1	1,239	-29.032%
2026-03-04	2.0500	2.1000	1.9500	2.1000	+7.692%	9	1,242	-47.619%
2026-02-27	2.0000	2.0000	1.9500	1.9500	+8.333%	4	1,247	-43.590%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-10.891%	3	1,243	-38.889%
2026-02-23	1.9800	2.0200	1.9800	2.0200	-2.415%	2	1,246	-45.545%
2026-02-20	1.9200	2.1200	1.9200	2.0700	+5.612%	13	1,247	-46.860%
2026-02-19	2.0000	2.0800	1.9100	1.9600	-1.010%	24	1,246	-43.878%
2026-02-18	2.1000	2.1100	1.8400	1.9800	-2.941%	23	1,246	-44.444%
2026-02-17	1.9800	2.0400	1.9800	2.0400	-1.923%	2	1,258	-46.078%
2026-02-13	2.2000	2.4100	2.0400	2.0800	-1.887%	25	1,254	-47.115%
2026-02-12	2.1000	2.1500	2.1000	2.1200	+4.950%	13	1,254	-48.113%
2026-02-11	2.0200	2.0200	2.0200	2.0200	-0.980%	2	1,251	-45.545%
2026-02-10	1.9700	2.1900	1.9700	2.0400	+3.553%	11	1,249	-46.078%
2026-02-09	2.1000	2.1000	1.9700	1.9700	-4.831%	5	1,251	-44.162%
2026-02-06	2.3900	2.5000	2.0700	2.0700	-12.288%	12	1,250	-46.860%
2026-02-05	2.2000	2.3600	2.2000	2.3600	+10.798%	16	1,245	-53.390%
2026-02-04	2.0200	2.1300	2.0200	2.1300	+28.313%	12	1,245	-48.357%
2026-02-02	1.6600	1.6600	1.6600	1.6600	+4.403%	2	1,252	-33.735%
2026-01-30	1.4900	1.5900	1.4600	1.5900	+19.549%	9	1,250	-30.818%
2026-01-29	1.3300	1.3300	1.3300	1.3300	+49.438%	1	1,246	-17.293%
2026-01-28	1.3000	1.3000	0.8900	0.8900	-36.879%	2	1,246	+23.596%
2026-01-27	1.4300	1.4300	1.3700	1.4100	-2.759%	4	1,247	-21.986%
2026-01-23	1.6000	1.6000	1.4500	1.4500	-1.361%	3	1,247	-24.138%
2026-01-21	1.3500	1.4700	1.3500	1.4700	+8.088%	2	1,248	-25.170%
2026-01-20	1.3500	1.3600	1.3500	1.3600	0.000%	3	1,249	-19.118%
2026-01-16	1.4000	1.5700	1.3600	1.3600	-8.108%	79	1,199	-19.118%
2026-01-15	1.4800	1.4800	1.4800	1.4800	-1.333%	9	1,199	-25.676%
2026-01-13	1.6900	1.6900	1.5000	1.5000	-27.184%	2	1,208	-26.667%
2026-01-12	2.0600	2.0600	2.0600	2.0600	+25.610%	1	1,208	-46.602%
2026-01-09	1.6400	1.6400	1.6400	1.6400	-6.286%	1	1,209	-32.927%
2026-01-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,210	-37.143%
2026-01-07	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,210	-38.889%
2026-01-06	1.7800	2.0700	1.7100	1.8000	+16.883%	15	1,209	-38.889%
2026-01-05	1.2600	1.5400	1.2600	1.5400	-19.372%	21	1,178	-28.571%
2026-01-02	1.9100	1.9100	1.9100	1.9100	-5.911%	1	1,178	-42.408%
2025-12-31	2.0300	2.0300	2.0300	2.0300	-0.490%	1	1,177	-45.813%
2025-12-30	2.0400	2.0400	2.0400	2.0400	-9.333%	1	1,177	-46.078%
2025-12-29	2.2500	2.2500	2.2500	2.2500	-0.442%	1	1,178	-51.111%
2025-12-23	2.2600	2.2600	2.2600	2.2600	-5.042%	1	1,179	-51.327%
2025-12-22	2.2000	2.3800	2.2000	2.3800	-3.644%	2	1,179	-53.782%
2025-12-19	2.4700	2.4700	2.4700	2.4700	-10.507%	1	1,179	-55.466%
2025-12-18	2.7700	2.7700	2.7600	2.7600	+6.564%	15	1,179	-60.145%
2025-12-17	2.8700	2.8700	2.5900	2.5900	-6.498%	2	1,179	-57.529%
2025-12-16	2.8500	3.0000	2.7700	2.7700	+0.727%	46	1,179	-60.289%
2025-12-15	2.7000	2.7500	2.7000	2.7500	+12.245%	13	1,161	-60.000%
2025-12-12	2.1800	2.4500	2.1800	2.4500	+2.510%	3	1,149	-55.102%
2025-12-11	2.3900	2.3900	2.3900	2.3900	+2.137%	1	1,146	-53.975%
2025-12-10	2.2800	2.3400	2.2800	2.3400	+4.000%	6	1,145	-52.991%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-4.255%	6	1,146	-51.111%
2025-12-05	2.3500	2.3500	2.3500	2.3500	0.000%	1	1,152	-53.191%
2025-12-04	2.4100	2.5400	2.3500	2.3500	-15.162%	30	1,151	-53.191%
2025-12-02	2.5000	2.7700	2.5000	2.7700	+1.838%	11	1,139	-60.289%
2025-11-25	2.8000	2.8000	2.7200	2.7200	+2.256%	4	1,138	-59.559%
2025-11-24	2.8500	2.9200	2.6000	2.6600	-14.194%	32	1,135	-58.647%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+9.929%	5	1,118	-64.516%
2025-11-20	2.8200	2.8200	2.8200	2.8200	+0.714%	1	1,113	-60.993%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+5.660%	6	1,112	-60.714%
2025-11-13	2.6300	2.7200	2.6200	2.6500	+6.000%	29	1,112	-58.491%
2025-11-12	2.2300	2.5000	2.2300	2.5000	+12.613%	27	1,094	-56.000%
2025-11-11	2.1700	2.3100	2.1700	2.2200	+11.558%	198	1,068	-50.450%
2025-11-10	1.9700	2.1700	1.9300	1.9900	-6.573%	25	1,035	-44.724%
2025-11-06	1.9600	2.1300	1.9600	2.1300	+11.518%	6	1,017	-48.357%
2025-11-05	2.0100	2.0100	1.9100	1.9100	-11.574%	6	1,023	-42.408%
2025-11-03	2.2900	2.2900	2.1600	2.1600	-16.279%	17	1,003	-49.074%
2025-10-30	2.5800	2.5800	2.5800	2.5800	+6.173%	2	1,003	-57.364%
2025-10-29	2.4300	2.4300	2.4300	2.4300	-6.538%	22	1,003	-54.733%
2025-10-24	2.5700	2.6600	2.5700	2.6000	-11.864%	23	1,014	-57.692%
2025-10-22	2.9000	2.9500	2.9000	2.9500	+18.000%	2	1,011	-62.712%
2025-10-20	2.2500	2.6500	2.2500	2.5000	+0.806%	9	1,010	-56.000%
2025-10-17	2.5500	2.5500	2.4800	2.4800	+3.333%	2	1,005	-55.645%
2025-10-16	2.4400	2.9000	2.2800	2.4000	+7.143%	22	1,003	-54.167%
2025-10-15	2.2700	2.3900	2.1500	2.2400	-0.444%	15	995	-50.893%
2025-10-14	2.4000	2.4000	2.2000	2.2500	+2.273%	56	981	-51.111%
2025-10-13	2.2000	2.2000	2.2000	2.2000	-8.333%	1	930	-50.000%
2025-10-10	2.0000	2.4000	2.0000	2.4000	+9.091%	26	929	-54.167%
2025-10-09	2.4000	2.4000	2.2000	2.2000	-3.084%	11	906	-50.000%
2025-10-08	2.2700	2.2700	2.2700	2.2700	-10.630%	10	906	-51.542%
2025-10-07	2.6000	2.6400	2.5400	2.5400	-2.308%	8	900	-56.693%
2025-10-06	2.6000	2.6200	2.4500	2.6000	-7.473%	50	900	-57.692%
2025-10-03	2.7500	2.8100	2.7500	2.8100	+4.074%	3	926	-60.854%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-5.263%	10	926	-59.259%
2025-10-01	2.7700	2.8500	2.7700	2.8500	-8.946%	14	936	-61.404%
2025-09-30	2.9300	3.1300	2.9300	3.1300	-5.152%	3	942	-64.856%
2025-09-26	2.9800	3.3000	2.9800	3.3000	+22.222%	7	941	-66.667%
2025-09-25	3.5300	3.5300	2.7000	2.7000	+3.846%	2	935	-59.259%
2025-09-24	2.6200	2.6200	2.6000	2.6000	+1.961%	3	934	-57.692%
2025-09-23	2.4500	2.5500	2.4500	2.5500	+5.809%	6	931	-56.863%
2025-09-22	2.4600	2.4600	2.4100	2.4100	-4.365%	12	925	-54.357%
2025-09-19	2.5200	2.5200	2.5200	2.5200	-6.320%	1	935	-56.349%
2025-09-17	2.6400	2.7800	2.6400	2.6900	+14.468%	50	935	-59.108%
2025-09-16	2.3500	2.3500	2.3500	2.3500	-4.858%	20	890	-53.191%
2025-09-15	2.4700	2.4700	2.4700	2.4700	-10.507%	1	890	-55.466%
2025-09-10	2.8200	2.8500	2.7600	2.7600	-10.098%	9	889	-60.145%
2025-09-09	3.0700	3.0700	3.0700	3.0700	-6.116%	5	888	-64.169%
2025-09-04	3.2700	3.2700	3.2700	3.2700	+12.759%	1	886	-66.361%
2025-09-03	2.9000	2.9000	2.9000	2.9000	-3.333%	1	886	-62.069%
2025-09-02	3.2100	3.2100	3.0000	3.0000	-7.692%	198	887	-63.333%
2025-08-29	3.2500	3.2500	3.2500	3.2500	-14.474%	2	711	-66.154%
2025-08-25	4.0100	4.0100	3.8000	3.8000	-10.588%	6	711	-71.053%
2025-08-22	4.2000	4.2500	4.2000	4.2500	-6.593%	11	713	-74.118%
2025-08-21	4.5500	4.5500	4.5500	4.5500	+16.667%	1	704	-75.824%
2025-08-20	4.1800	4.1800	3.9000	3.9000	-13.333%	5	704	-71.795%
2025-08-19	4.4500	4.5600	4.4500	4.5000	+3.448%	20	701	-75.556%
2025-08-18	4.3500	4.3500	4.3500	4.3500	+0.230%	2	686	-74.713%
2025-08-15	4.6300	4.6300	4.3400	4.3400	-6.667%	6	686	-74.654%
2025-08-14	4.6500	4.6500	4.6500	4.6500	+5.442%	1	688	-76.344%
2025-08-13	4.4500	4.4500	4.4100	4.4100	0.000%	3	687	-75.057%
2025-08-11	4.4100	4.4100	4.4100	4.4100	-3.077%	1	688	-75.057%
2025-08-07	4.5500	4.5500	4.5500	4.5500	+1.336%	1	688	-75.824%
2025-08-06	4.4900	4.4900	4.4900	4.4900	-7.231%	5	687	-75.501%
2025-08-05	4.8500	4.8500	4.8200	4.8400	-8.851%	170	689	-77.273%
2025-08-01	5.3100	5.3100	5.3100	5.3100	+6.200%	2	699	-79.284%
2025-07-30	5.1100	5.1500	5.0000	5.0000	-0.990%	152	697	-78.000%
2025-07-29	5.0500	5.0500	5.0500	5.0500	+5.208%	5	546	-78.218%
2025-07-28	4.8000	4.8000	4.8000	4.8000	+5.960%	1	541	-77.083%
2025-07-25	4.5300	4.5300	4.5300	4.5300	+0.891%	20	540	-75.717%
2025-07-24	4.3800	4.5000	4.3800	4.4900	-3.441%	7	550	-75.501%
2025-07-22	4.5500	4.6500	4.5500	4.6500	+8.392%	2	549	-76.344%
2025-07-21	3.9500	4.2900	3.9000	4.2900	-1.379%	16	550	-74.359%
2025-07-17	4.4500	4.4500	4.3500	4.3500	-3.333%	11	536	-74.713%
2025-07-15	4.5000	4.5500	4.5000	4.5000	+4.651%	23	537	-75.556%
2025-07-14	4.3000	4.3000	4.3000	4.3000	-4.444%	4	546	-74.419%
2025-07-11	4.4600	4.5000	4.4600	4.5000	+2.273%	3	542	-75.556%
2025-07-10	4.3500	4.4000	4.3500	4.4000	+0.457%	5	542	-75.000%
2025-07-09	4.4100	4.4100	4.3800	4.3800	-0.905%	36	543	-74.886%
2025-07-08	4.1900	4.4500	4.1900	4.4200	-1.778%	12	568	-75.113%
2025-07-07	4.3500	4.6000	4.3500	4.5000	+2.273%	46	559	-75.556%
2025-07-03	4.8500	4.8500	4.4000	4.4000	-14.563%	19	526	-75.000%
2025-07-01	5.0000	5.1500	5.0000	5.1500	-3.558%	16	526	-78.641%
2025-06-30	5.5000	5.5700	5.2200	5.3400	+2.692%	32	512	-79.401%
2025-06-27	5.8200	5.8200	5.2000	5.2000	-16.399%	159	482	-78.846%
2025-06-25	6.2500	6.2500	6.2200	6.2200	-8.664%	5	351	-82.315%
2025-06-23	6.8100	6.8100	6.8100	6.8100	-1.447%	10	349	-83.847%
2025-06-09	6.9100	6.9100	6.9100	6.9100	-0.145%	1	339	-84.081%
2025-06-06	6.9200	6.9200	6.9200	6.9200	-7.114%	650	338	-84.104%
2025-06-05	7.4000	7.4500	7.4000	7.4500	-17.588%	4	13	-85.235%
2025-05-02	9.0400	9.0400	9.0400	9.0400	-0.659%	2	10	-87.832%
2025-05-01	9.1000	9.1000	9.1000	9.1000	-2.674%	1	11	-87.912%
2025-04-22	9.3500	9.3500	9.3500	9.3500	+1.741%	5	10	-88.235%
2025-03-18	9.1900	9.1900	9.1900	9.1900	+55.763%	3	5	-88.030%
2025-02-12	5.9000	5.9000	5.9000	5.9000	-11.940%	1	2	-81.356%
2025-02-07	6.7000	6.7000	6.7000	6.7000	-6.294%	2	2	-83.582%
2024-12-26	7.1500	7.1500	7.1500	7.1500	+5.147%	1	3	-84.615%
2024-12-18	6.8000	6.8000	6.8000	6.8000	+17.241%	1	3	-83.824%
2024-12-06	5.8000	5.8000	5.8000	5.8000	-37.297%	2	2	-81.034%
2024-11-05	9.2500	9.2500	9.2500	9.2500	+11.446%	1	1	-88.108%
2024-10-29	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-86.747%

.dark-mode .FVhmDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVhmDX{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P15IREN Jan 15 2027 15.00 Put (IREN270115P00015000)option OPRA

IREN20270115P15
IREN Jan 15 2027 15.00 Put (IREN270115P00015000)
option OPRA