Dark

IREN20270115P17
IREN Jan 15 2027 17.00 Put (IREN270115P00017000)
option OPRA

EOD

Aug 20, 2026

0.5900-3.279%(-0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5300	0.6300	0.5300	0.5900	-3.279%	7	2,755	0.000%
2026-08-19	0.6000	0.6100	0.6000	0.6100	+1.667%	4	2,757	-3.279%
2026-08-18	0.6100	0.6600	0.6000	0.6000	+3.448%	17	2,756	-1.667%
2026-08-17	0.5800	0.5800	0.5800	0.5800	-31.765%	4	2,760	+1.724%
2026-08-14	0.6200	0.8500	0.5700	0.8500	+25.000%	42	2,757	-30.588%
2026-08-13	0.5200	0.6800	0.5200	0.6800	-11.688%	18	2,773	-13.235%
2026-08-12	0.7600	0.8000	0.6200	0.7700	-11.494%	11	2,767	-23.377%
2026-08-11	0.9300	0.9400	0.8700	0.8700	-10.309%	10	2,777	-32.184%
2026-08-10	0.9600	0.9700	0.9600	0.9700	-4.902%	2	2,775	-39.175%
2026-08-07	1.1300	1.1500	1.0200	1.0200	-20.313%	6	2,774	-42.157%
2026-08-06	1.2300	1.2800	1.2300	1.2800	+0.787%	2	2,776	-53.906%
2026-08-05	1.2700	1.2800	1.1700	1.2700	-7.299%	27	2,774	-53.543%
2026-08-04	1.3500	1.3700	1.3100	1.3700	-8.667%	400	2,783	-56.934%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-6.250%	2	2,999	-60.667%
2026-07-31	1.7300	1.7300	1.6000	1.6000	-1.840%	5	3,001	-63.125%
2026-07-30	2.0000	2.0000	1.6300	1.6300	-40.727%	24	3,004	-63.804%
2026-07-29	2.5200	2.7800	2.5200	2.7500	+23.874%	18	3,003	-78.545%
2026-07-28	2.2000	2.3500	2.2000	2.2200	+9.901%	15	2,992	-73.423%
2026-07-27	2.0000	2.0500	2.0000	2.0200	+12.222%	4	2,991	-70.792%
2026-07-23	1.7800	1.8000	1.7800	1.8000	+5.882%	2	2,989	-67.222%
2026-07-22	1.7000	1.7000	1.7000	1.7000	-10.995%	1	2,989	-65.294%
2026-07-21	1.8500	1.9100	1.7500	1.9100	-8.173%	8	2,989	-69.110%
2026-07-20	2.1000	2.1000	2.0800	2.0800	-15.447%	10	2,987	-71.635%
2026-07-17	2.4600	2.4600	2.4600	2.4600	+9.333%	5	2,984	-76.016%
2026-07-16	1.9400	2.2500	1.9400	2.2500	+18.421%	43	2,984	-73.778%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+18.750%	1	2,967	-68.947%
2026-07-09	1.5600	1.6000	1.5600	1.6000	-12.088%	12	2,967	-63.125%
2026-07-07	1.8300	1.8300	1.8200	1.8200	+13.750%	30	2,956	-67.582%
2026-07-06	1.5800	1.6000	1.5800	1.6000	-17.949%	5	2,986	-63.125%
2026-07-02	1.5600	1.9500	1.5600	1.9500	+30.872%	5	2,982	-69.744%
2026-07-01	1.4500	1.4900	1.4500	1.4900	+9.559%	2	2,982	-60.403%
2026-06-30	1.3000	1.4300	1.3000	1.3600	+0.741%	30	2,981	-56.618%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+0.746%	1	2,951	-56.296%
2026-06-26	1.3400	1.3400	1.3400	1.3400	-0.741%	1	2,950	-55.970%
2026-06-25	1.2000	1.3500	1.2000	1.3500	+8.000%	4	2,949	-56.296%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+32.979%	2	2,947	-52.800%
2026-06-23	1.0500	1.0700	0.9400	0.9400	-14.545%	3	2,945	-37.234%
2026-06-22	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,944	-46.364%
2026-06-17	0.9900	1.0000	0.9900	1.0000	+9.890%	100	2,843	-41.000%
2026-06-16	0.9100	0.9100	0.9100	0.9100	-28.906%	2	2,843	-35.165%
2026-06-10	1.2800	1.2800	1.2800	1.2800	+33.333%	1	2,843	-53.906%
2026-06-04	0.9600	0.9600	0.9600	0.9600	-4.950%	4	2,844	-38.542%
2026-06-01	1.0500	1.0500	1.0100	1.0100	+10.989%	2	2,840	-41.584%
2026-05-26	0.9400	0.9400	0.9000	0.9100	-11.650%	13	2,840	-35.165%
2026-05-22	1.0000	1.0300	1.0000	1.0300	+4.040%	4	2,850	-42.718%
2026-05-21	0.9900	0.9900	0.9900	0.9900	-29.286%	1	2,854	-40.404%
2026-05-19	1.4000	1.4000	1.4000	1.4000	+12.000%	1	2,854	-57.857%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,855	-52.800%
2026-05-15	1.1500	1.1500	1.1500	1.1500	+10.577%	1	2,855	-48.696%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-2.804%	10	2,855	-43.269%
2026-05-13	1.0700	1.0700	1.0700	1.0700	+10.309%	1	2,864	-44.860%
2026-05-08	0.9700	0.9700	0.9700	0.9700	-19.167%	10	2,864	-39.175%
2026-05-07	1.0200	1.2000	1.0200	1.2000	+37.931%	13	2,874	-50.833%
2026-05-06	1.1100	1.1100	0.8700	0.8700	-21.622%	4	2,868	-32.184%
2026-05-05	1.1900	1.2500	1.1100	1.1100	-14.615%	38	2,872	-46.847%
2026-05-04	1.4200	1.4200	1.3000	1.3000	-12.162%	5	2,887	-54.615%
2026-05-01	1.4800	1.4800	1.4800	1.4800	-5.128%	1	2,890	-60.135%
2026-04-30	1.5600	1.5600	1.5600	1.5600	+27.869%	1	2,890	-62.179%
2026-04-24	1.2800	1.2800	1.2200	1.2200	-28.235%	30	2,891	-51.639%
2026-04-14	1.5000	1.7000	1.5000	1.7000	-17.874%	11	2,861	-65.294%
2026-04-09	2.1800	2.2700	2.0700	2.0700	+1.970%	21	2,871	-71.498%
2026-04-08	2.0300	2.0300	2.0300	2.0300	-16.116%	1	2,868	-70.936%
2026-04-06	2.5500	2.5500	2.3500	2.4200	-14.184%	43	2,869	-75.620%
2026-03-31	2.9700	2.9700	2.8200	2.8200	-0.704%	4	2,874	-79.078%
2026-03-30	2.5800	2.8600	2.5800	2.8400	+30.275%	8	2,877	-79.225%
2026-03-26	2.1800	2.1800	2.1800	2.1800	+4.808%	1	2,877	-72.936%
2026-03-25	2.0900	2.0900	2.0800	2.0800	-1.887%	6	2,877	-71.635%
2026-03-24	2.1200	2.1200	2.1200	2.1200	-1.395%	1	2,878	-72.170%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-6.114%	2	2,877	-72.558%
2026-03-20	2.3200	2.3200	2.2800	2.2900	-0.866%	12	2,877	-74.236%
2026-03-19	2.3500	2.3500	2.3100	2.3100	+8.451%	3	2,878	-74.459%
2026-03-16	2.1400	2.1400	2.1300	2.1300	-28.283%	10	2,877	-72.300%
2026-03-09	2.9700	2.9700	2.9700	2.9700	+15.116%	15	2,867	-80.135%
2026-03-03	2.5800	2.5800	2.5800	2.5800	+1.176%	1	2,867	-77.132%
2026-03-02	2.5500	2.5500	2.5500	2.5500	-5.204%	2	2,868	-76.863%
2026-02-27	2.6900	2.6900	2.6900	2.6900	+3.861%	1	2,870	-78.067%
2026-02-20	2.4200	2.6200	2.4200	2.5900	+1.172%	9	2,869	-77.220%
2026-02-18	2.5600	2.5600	2.5600	2.5600	-9.859%	6	2,871	-76.953%
2026-02-17	2.8400	2.8400	2.8400	2.8400	+4.412%	1	2,871	-79.225%
2026-02-13	2.9300	2.9300	2.6800	2.7200	-7.797%	24	2,868	-78.309%
2026-02-12	2.9500	2.9500	2.9500	2.9500	+15.234%	5	2,868	-80.000%
2026-02-10	2.5400	2.6800	2.4700	2.5600	+7.113%	102	2,863	-76.953%
2026-02-09	2.3200	2.3900	2.3200	2.3900	-3.629%	100	2,824	-75.314%
2026-02-06	2.5700	2.5700	2.4800	2.4800	-18.689%	31	2,884	-76.210%
2026-02-05	3.0000	3.0500	3.0000	3.0500	+17.308%	2	2,854	-80.656%
2026-02-04	2.7100	2.7500	2.6000	2.6000	+29.353%	14	2,855	-77.308%
2026-01-30	2.0100	2.0100	2.0100	2.0100	+7.487%	1	2,851	-70.647%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+6.857%	5	2,850	-68.449%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-8.377%	1	2,850	-66.286%
2026-01-27	1.9200	1.9200	1.8500	1.9100	+9.143%	4	2,849	-69.110%
2026-01-20	1.7500	1.7500	1.7500	1.7500	-0.568%	5	2,849	-66.286%
2026-01-16	1.7600	1.7600	1.7600	1.7600	-12.000%	1	2,848	-66.477%
2026-01-14	2.0600	2.1100	2.0000	2.0000	-8.676%	3	2,848	-70.500%
2026-01-13	2.0500	2.1900	2.0100	2.1900	+10.606%	2,061	2,849	-73.059%
2026-01-09	2.0200	2.0200	1.9800	1.9800	-15.021%	2	789	-70.202%
2026-01-06	2.3300	2.3300	2.3300	2.3300	+8.372%	1	788	-74.678%
2026-01-05	1.5000	2.1500	1.5000	2.1500	-4.867%	23	765	-72.558%
2026-01-02	2.4400	2.4400	2.2600	2.2600	-15.985%	2	765	-73.894%
2025-12-30	2.6900	2.6900	2.6900	2.6900	-2.182%	1	764	-78.067%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-6.143%	3	764	-78.545%
2025-12-26	2.9300	2.9300	2.9300	2.9300	+4.643%	10	764	-79.863%
2025-12-22	2.8100	2.8100	2.8000	2.8000	-27.273%	3	769	-78.929%
2025-12-17	3.4500	3.8500	3.4500	3.8500	+10.000%	4	766	-84.675%
2025-12-16	3.1500	3.5000	3.1500	3.5000	+19.454%	31	766	-83.143%
2025-12-09	2.6600	2.9300	2.6600	2.9300	+2.448%	15	795	-79.863%
2025-12-08	2.8600	2.8600	2.8600	2.8600	-8.333%	1	790	-79.371%
2025-12-05	3.2700	3.2700	3.1200	3.1200	-10.086%	6	939	-81.090%
2025-12-04	3.5200	3.5200	3.4600	3.4700	-2.528%	10	795	-82.997%
2025-12-03	3.5500	3.8500	3.5000	3.5600	+1.714%	407	803	-83.427%
2025-12-02	3.2000	3.5000	3.2000	3.5000	+7.692%	10	437	-83.143%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-13.333%	1	431	-81.846%
2025-11-25	3.7500	3.7500	3.7500	3.7500	+1.351%	1	431	-84.267%
2025-11-20	3.4100	3.7000	3.4100	3.7000	+15.625%	5	430	-84.054%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	429	-81.563%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+34.387%	1	429	-82.647%
2025-11-10	2.1300	2.5300	2.1300	2.5300	-1.556%	6	429	-76.680%
2025-11-06	2.5700	2.5700	2.5700	2.5700	-8.214%	1	425	-77.043%
2025-10-15	2.8000	2.8000	2.8000	2.8000	+1.818%	10	424	-78.929%
2025-10-10	2.7500	2.7500	2.7500	2.7500	-6.780%	9	434	-78.545%
2025-10-08	3.0500	3.2500	2.9100	2.9500	-15.473%	39	443	-80.000%
2025-10-07	3.4900	3.4900	3.4900	3.4900	+18.305%	1	429	-83.095%
2025-10-06	2.9500	2.9500	2.9500	2.9500	-22.164%	1	429	-80.000%
2025-10-03	3.3500	3.7900	3.3500	3.7900	+5.278%	2	430	-84.433%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+4.348%	1	431	-83.611%
2025-09-25	3.4500	3.4500	3.4500	3.4500	-7.507%	1	431	-82.899%
2025-09-24	3.7300	3.7300	3.7300	3.7300	+21.104%	1	430	-84.182%
2025-09-22	3.0800	3.0800	3.0800	3.0800	-8.060%	1	430	-80.844%
2025-09-19	3.4500	3.4500	3.3000	3.3500	+0.601%	10	430	-82.388%
2025-09-17	2.9200	3.3300	2.9200	3.3300	+18.929%	35	426	-82.282%
2025-09-16	2.7900	2.8000	2.7900	2.8000	-24.731%	6	419	-78.929%
2025-09-11	3.3500	3.7200	3.3500	3.7200	+1.087%	2	419	-84.140%
2025-09-10	3.6800	3.6800	3.6800	3.6800	-12.796%	2	419	-83.967%
2025-09-09	4.2200	4.2200	4.2200	4.2200	-1.860%	2	419	-86.019%
2025-09-05	4.2000	4.3000	4.2000	4.3000	+16.216%	3	421	-86.279%
2025-09-03	3.7000	3.7000	3.7000	3.7000	-5.128%	1	419	-84.054%
2025-09-02	4.2500	4.2500	3.8700	3.9000	-8.235%	13	420	-84.872%
2025-08-29	4.1000	4.2500	4.0200	4.2500	-8.602%	71	411	-86.118%
2025-08-28	5.1500	5.1500	4.6500	4.6500	-6.439%	11	411	-87.312%
2025-08-27	5.1000	5.1000	4.9700	4.9700	+1.429%	16	420	-88.129%
2025-08-26	4.9000	4.9000	4.9000	4.9000	0.000%	1	411	-87.959%
2025-08-25	5.0000	5.0000	4.7900	4.9000	-8.922%	11	411	-87.959%
2025-08-22	5.3800	5.3800	5.3800	5.3800	-4.779%	1	411	-89.033%
2025-08-21	5.6500	5.6500	5.6500	5.6500	+0.893%	3	411	-89.558%
2025-08-20	5.9500	6.0800	5.6000	5.6000	-0.356%	5	408	-89.464%
2025-08-19	5.5000	5.6200	5.5000	5.6200	+6.439%	2	411	-89.502%
2025-08-18	5.2800	5.2800	5.2800	5.2800	-8.174%	1	411	-88.826%
2025-08-14	5.7500	5.7500	5.7500	5.7500	+6.481%	20	411	-89.739%
2025-08-06	5.4000	5.4000	5.4000	5.4000	-13.600%	3	411	-89.074%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-1.575%	5	408	-90.560%
2025-07-29	6.4100	6.4300	6.3500	6.3500	+11.796%	11	405	-90.709%
2025-07-25	5.8000	5.8000	5.6800	5.6800	+5.185%	25	399	-89.613%
2025-07-24	5.4100	5.4100	5.4000	5.4000	-2.527%	5	384	-89.074%
2025-07-22	5.5600	5.5600	5.5300	5.5400	+6.950%	50	381	-89.350%
2025-07-21	5.3000	5.3000	4.8600	5.1800	-5.128%	10	381	-88.610%
2025-07-18	5.4600	5.4600	5.4600	5.4600	+1.111%	10	380	-89.194%
2025-07-17	5.6100	5.6100	5.4000	5.4000	-3.571%	46	378	-89.074%
2025-07-16	5.9000	5.9000	5.6000	5.6000	-5.882%	2	394	-89.464%
2025-07-15	5.6500	5.9500	5.6000	5.9500	+6.250%	49	393	-90.084%
2025-07-14	5.0500	5.6000	5.0500	5.6000	0.000%	240	357	-89.464%
2025-07-11	5.6000	5.6000	5.6000	5.6000	0.000%	2	148	-89.464%
2025-07-10	5.6000	5.6000	5.6000	5.6000	+0.539%	25	146	-89.464%
2025-07-09	5.6100	5.6100	5.5700	5.5700	-2.792%	51	146	-89.408%
2025-07-07	5.7400	5.8000	5.5000	5.7300	-2.051%	74	96	-89.703%
2025-07-03	5.8500	5.8500	5.8500	5.8500	-7.874%	2	32	-89.915%
2025-07-01	6.3500	6.3500	6.3500	6.3500	-7.299%	10	32	-90.709%
2025-06-27	6.8500	6.8500	6.8500	6.8500	-18.935%	1	22	-91.387%
2025-06-11	7.5100	8.4500	7.5100	8.4500	-7.650%	21	21	-93.018%
2025-06-05	9.0500	9.2000	9.0500	9.1500	0.000%	10	10	-93.552%

.dark-mode .WXgbPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WXgbPp{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P17IREN Jan 15 2027 17.00 Put (IREN270115P00017000)option OPRA

IREN20270115P17
IREN Jan 15 2027 17.00 Put (IREN270115P00017000)
option OPRA