Dark

IREN20270115P20
IREN Jan 15 2027 20.00 Put (IREN270115P00020000)
option OPRA

EOD

Jul 1, 2026

2.25+17.801%(+0.34)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2400	2.3200	2.1100	2.2500	+17.801%	35	16,481	0.000%
2026-06-29	1.9300	1.9300	1.9100	1.9100	-4.500%	4	16,458	+17.801%
2026-06-26	2.3700	2.3700	2.0000	2.0000	+0.503%	70	16,458	+12.500%
2026-06-25	2.0000	2.0000	1.9900	1.9900	+13.714%	2	16,467	+13.065%
2026-06-24	1.7200	1.7500	1.7200	1.7500	+7.362%	20	16,468	+28.571%
2026-06-23	1.5800	1.6300	1.5800	1.6300	+19.853%	8	16,465	+38.037%
2026-06-16	1.3500	1.3600	1.3500	1.3600	-6.207%	17	16,460	+65.441%
2026-06-15	1.5000	1.5000	1.4500	1.4500	-6.452%	42	16,443	+55.172%
2026-06-12	1.7300	1.7800	1.5500	1.5500	-22.500%	15	16,483	+45.161%
2026-06-10	1.8000	2.0000	1.8000	2.0000	+11.111%	571	16,476	+12.500%
2026-06-09	1.5500	1.9000	1.5500	1.8000	+10.429%	12	16,748	+25.000%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-17.677%	3	16,749	+38.037%
2026-06-05	1.6000	2.0500	1.5600	1.9800	+33.784%	82	16,752	+13.636%
2026-06-04	1.3600	1.5500	1.3600	1.4800	-8.075%	62	16,751	+52.027%
2026-05-29	1.5200	1.6100	1.5200	1.6100	+8.784%	70	16,730	+39.752%
2026-05-28	1.4800	1.4800	1.4800	1.4800	+4.225%	6	16,723	+52.027%
2026-05-27	1.3600	1.5000	1.3600	1.4200	+3.650%	19	16,717	+58.451%
2026-05-26	1.3600	1.4300	1.3600	1.3700	-11.613%	14	16,710	+64.234%
2026-05-22	1.4700	1.5600	1.4700	1.5500	+4.730%	18	16,717	+45.161%
2026-05-21	1.4900	1.4900	1.4800	1.4800	-16.384%	4	16,705	+52.027%
2026-05-20	1.8000	1.8000	1.7700	1.7700	-13.659%	20	16,705	+27.119%
2026-05-19	2.0000	2.1200	1.9500	2.0500	+7.895%	15	16,723	+9.756%
2026-05-18	1.5500	1.9000	1.5500	1.9000	+14.458%	79	16,723	+18.421%
2026-05-15	1.6500	1.6600	1.6500	1.6600	+10.667%	7	16,723	+35.542%
2026-05-14	1.5100	1.5100	1.5000	1.5000	-4.459%	21	16,686	+50.000%
2026-05-13	1.6500	1.6500	1.5700	1.5700	-1.875%	51	16,620	+43.312%
2026-05-12	1.6500	1.6500	1.5700	1.6000	-5.882%	19	16,620	+40.625%
2026-05-11	1.5900	1.7000	1.5500	1.7000	+26.866%	69	16,620	+32.353%
2026-05-08	1.4000	1.4800	1.2800	1.3400	-18.788%	39	16,610	+67.910%
2026-05-07	1.4000	1.6900	1.4000	1.6500	+26.923%	53	16,623	+36.364%
2026-05-06	1.4200	1.4200	1.2700	1.3000	-18.750%	43	16,609	+73.077%
2026-05-05	1.6200	1.7700	1.5700	1.6000	-12.568%	59	16,631	+40.625%
2026-05-04	2.1400	2.1400	1.8300	1.8300	-12.019%	14	16,641	+22.951%
2026-05-01	2.0800	2.0800	2.0800	2.0800	-7.556%	1	16,635	+8.173%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-5.462%	49	16,635	0.000%
2026-04-29	2.3200	2.3800	2.3200	2.3800	-0.833%	3	16,636	-5.462%
2026-04-28	2.3000	2.4000	2.3000	2.4000	+17.647%	6	16,638	-6.250%
2026-04-27	2.0100	2.0500	1.9800	2.0400	+8.511%	22	16,633	+10.294%
2026-04-24	1.9700	1.9700	1.8800	1.8800	-1.053%	67	16,625	+19.681%
2026-04-23	2.0600	2.0600	1.8600	1.9000	-7.767%	29	16,615	+18.421%
2026-04-22	2.0600	2.0600	2.0600	2.0600	+3.518%	2	16,610	+9.223%
2026-04-21	2.0500	2.0500	1.9900	1.9900	+2.051%	27	16,601	+13.065%
2026-04-20	1.9000	2.0000	1.8600	1.9500	-4.878%	44	16,601	+15.385%
2026-04-17	2.0000	2.0800	2.0000	2.0500	0.000%	381	16,600	+9.756%
2026-04-16	2.0000	2.1700	2.0000	2.0500	-4.206%	80	16,848	+9.756%
2026-04-15	2.1000	2.1500	2.1000	2.1400	0.000%	67	16,806	+5.140%
2026-04-14	2.2800	2.3000	2.1000	2.1400	-12.653%	19	16,822	+5.140%
2026-04-13	2.8000	2.8000	2.4500	2.4500	-23.438%	24	16,815	-8.163%
2026-04-10	2.8500	3.2000	2.8100	3.2000	+7.023%	30	16,824	-29.688%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-0.333%	20	16,828	-24.749%
2026-04-08	3.3000	3.3000	2.8900	3.0000	-11.765%	34	16,828	-25.000%
2026-04-07	3.4900	3.6000	3.4000	3.4000	+2.102%	351	16,848	-33.824%
2026-04-06	3.4300	3.5100	3.3300	3.3300	-4.857%	27	16,847	-32.432%
2026-04-02	3.9500	3.9500	3.5000	3.5000	-2.778%	28	16,838	-35.714%
2026-04-01	3.5500	3.6000	3.5500	3.6000	+0.559%	14	16,838	-37.500%
2026-03-31	3.7500	3.9500	3.5800	3.5800	-9.596%	20	16,826	-37.151%
2026-03-30	3.5500	4.0900	3.5500	3.9600	+13.143%	72	16,824	-43.182%
2026-03-27	3.3000	3.6500	3.3000	3.5000	+7.034%	971	16,764	-35.714%
2026-03-26	3.1000	3.2700	3.1000	3.2700	+10.847%	90	15,869	-31.193%
2026-03-25	2.7900	2.9600	2.7900	2.9500	-3.279%	32	15,826	-23.729%
2026-03-24	3.0500	3.0500	2.9500	3.0500	+1.667%	1,040	15,808	-26.230%
2026-03-23	2.9700	3.0200	2.9400	3.0000	-3.226%	170	16,067	-25.000%
2026-03-20	3.1100	3.3300	3.1000	3.1000	+0.977%	35	16,016	-27.419%
2026-03-19	3.2000	3.3000	3.0700	3.0700	-0.968%	96	15,993	-26.710%
2026-03-17	3.0500	3.1000	3.0500	3.1000	+1.639%	1,175	15,935	-27.419%
2026-03-16	3.0500	3.1300	3.0000	3.0500	-4.688%	56	16,021	-26.230%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-7.246%	1	16,030	-29.688%
2026-03-12	3.5000	3.5100	3.4500	3.4500	+2.985%	45	16,031	-34.783%
2026-03-11	3.3000	3.4000	3.3000	3.3500	-11.842%	14	16,035	-32.836%
2026-03-10	3.8000	3.8000	3.6200	3.8000	+2.981%	347	16,036	-40.789%
2026-03-09	4.0000	4.0000	3.6900	3.6900	-7.750%	34	15,855	-39.024%
2026-03-06	3.7700	4.0000	3.6500	4.0000	+6.667%	26	15,887	-43.750%
2026-03-05	3.7000	3.7500	3.7000	3.7500	+10.294%	6	15,861	-40.000%
2026-03-04	3.5000	3.5000	3.4000	3.4000	-9.333%	6	15,855	-33.824%
2026-03-03	3.9800	3.9800	3.7500	3.7500	+2.740%	35	15,855	-40.000%
2026-03-02	3.6500	3.6500	3.6500	3.6500	0.000%	1	15,821	-38.356%
2026-02-27	3.5700	3.6700	3.5700	3.6500	+7.038%	34	15,822	-38.356%
2026-02-26	3.2000	3.4100	3.2000	3.4100	+3.333%	3	15,827	-34.018%
2026-02-25	3.0000	3.3000	3.0000	3.3000	-2.941%	120	15,758	-31.818%
2026-02-24	3.3000	3.4000	3.3000	3.4000	-8.108%	2	15,758	-33.824%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-2.632%	82	15,759	-39.189%
2026-02-20	3.4000	3.8000	3.4000	3.8000	+8.571%	4	15,677	-40.789%
2026-02-19	3.7900	3.7900	3.4000	3.5000	-2.778%	14	15,675	-35.714%
2026-02-18	3.6500	3.6500	3.4000	3.6000	-1.370%	4	15,675	-37.500%
2026-02-17	3.7500	3.7500	3.6500	3.6500	+0.551%	9	15,677	-38.356%
2026-02-13	3.7000	3.7000	3.6000	3.6300	-6.923%	2,016	16,665	-38.017%
2026-02-12	3.7900	3.9000	3.7900	3.9000	+2.632%	2	16,665	-42.308%
2026-02-11	3.4800	3.8000	3.4800	3.8000	+7.649%	37	16,665	-40.789%
2026-02-10	3.4000	3.6500	3.4000	3.5300	+6.325%	27	16,630	-36.261%
2026-02-09	3.6000	3.6000	3.2800	3.3200	-12.861%	15	16,624	-32.229%
2026-02-06	3.8400	4.2800	3.5500	3.8100	-9.286%	156	16,619	-40.945%
2026-02-05	4.0300	4.2000	3.9000	4.2000	+17.318%	55	16,618	-46.429%
2026-02-04	3.5700	3.9000	3.5000	3.5800	+21.356%	124	16,633	-37.151%
2026-02-03	2.9000	3.0000	2.9000	2.9500	-7.813%	34	16,679	-23.729%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+15.108%	5	16,679	-29.688%
2026-01-30	2.6000	2.7800	2.6000	2.7800	+8.171%	103	16,682	-19.065%
2026-01-29	2.5500	2.5700	2.5500	2.5700	+1.984%	8	16,582	-12.451%
2026-01-28	2.5100	2.5200	2.4200	2.5200	-3.077%	10	16,582	-10.714%
2026-01-27	2.8000	2.8000	2.6000	2.6000	-8.451%	5	16,592	-13.462%
2026-01-26	2.6000	2.8400	2.6000	2.8400	+9.231%	37	16,592	-20.775%
2026-01-23	2.6800	2.8300	2.6000	2.6000	-1.887%	2,024	16,576	-13.462%
2026-01-22	2.5800	2.7500	2.5800	2.6500	-0.749%	11	18,565	-15.094%
2026-01-21	2.6500	2.6800	2.6500	2.6700	+4.297%	24	18,558	-15.730%
2026-01-20	2.2500	2.5600	2.2500	2.5600	+2.400%	7	18,535	-12.109%
2026-01-16	2.6400	2.7100	2.5000	2.5000	-5.660%	15	18,542	-10.000%
2026-01-15	2.7000	2.7000	2.6300	2.6500	-3.636%	73	18,542	-15.094%
2026-01-14	2.7800	3.0500	2.7500	2.7500	+0.733%	24	18,474	-18.182%
2026-01-13	2.9200	3.0000	2.7300	2.7300	-4.878%	33	18,463	-17.582%
2026-01-12	2.9500	2.9500	2.8500	2.8700	-5.902%	46	18,446	-21.603%
2026-01-09	3.0300	3.0500	2.9800	3.0500	-1.613%	21	18,480	-26.230%
2026-01-08	3.1000	3.2500	2.7600	3.1000	-2.821%	10	18,496	-27.419%
2026-01-07	3.1900	3.1900	3.1900	3.1900	+4.590%	5	18,492	-29.467%
2026-01-06	3.0100	3.2300	3.0000	3.0500	+5.536%	21	18,497	-26.230%
2026-01-05	3.1000	3.1000	2.8900	2.8900	-12.952%	38	18,483	-22.145%
2026-01-02	3.7500	3.7500	3.2600	3.3200	-10.270%	2,021	18,464	-32.229%
2025-12-31	3.6800	3.7000	3.6800	3.7000	+1.370%	2	20,456	-39.189%
2025-12-30	3.7000	3.8000	3.6500	3.6500	-3.947%	2,018	20,456	-38.356%
2025-12-29	3.9300	3.9300	3.7500	3.8000	0.000%	295	21,841	-40.789%
2025-12-26	3.6600	4.0500	3.6600	3.8000	-1.299%	4	22,126	-40.789%
2025-12-24	3.8000	3.8600	3.7800	3.8500	0.000%	2,098	23,546	-41.558%
2025-12-23	3.8000	3.8500	3.7500	3.8500	-2.532%	71	23,546	-41.558%
2025-12-22	3.8800	3.9500	3.8800	3.9500	-8.986%	11	23,551	-43.038%
2025-12-19	4.3400	4.3400	4.3400	4.3400	-6.867%	2	23,562	-48.157%
2025-12-18	4.7500	4.9700	4.6600	4.6600	-6.800%	58	23,560	-51.717%
2025-12-17	4.8500	5.0000	4.6200	5.0000	+4.167%	9	23,618	-55.000%
2025-12-16	5.0000	5.0000	4.8000	4.8000	-0.415%	42	23,610	-53.125%
2025-12-15	4.7100	4.8600	4.6800	4.8200	+19.012%	169	23,573	-53.320%
2025-12-12	4.1000	4.3700	4.0500	4.0500	+32.787%	18	23,424	-44.444%
2025-12-11	4.2000	4.3000	3.0500	3.0500	-24.318%	4	23,434	-26.230%
2025-12-10	4.0000	4.0300	4.0000	4.0300	-2.184%	6	23,431	-44.169%
2025-12-09	3.5500	4.2000	3.5500	4.1200	+3.000%	17	23,428	-45.388%
2025-12-08	4.2500	4.2500	4.0000	4.0000	-3.614%	33	23,430	-43.750%
2025-12-05	4.3400	4.3400	4.1500	4.1500	-3.488%	5	23,441	-45.783%
2025-12-04	4.3500	4.3500	4.3000	4.3000	-8.511%	51	23,445	-47.674%
2025-12-03	4.8800	5.0000	4.7000	4.7000	-3.292%	15	23,446	-52.128%
2025-12-02	4.5000	4.8600	4.4000	4.8600	+5.882%	42	23,441	-53.704%
2025-12-01	4.4500	4.5900	4.4500	4.5900	+3.146%	15	23,423	-50.980%
2025-11-26	4.4500	4.4500	4.4500	4.4500	-3.261%	3	23,421	-49.438%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+2.222%	1	23,421	-51.087%
2025-11-24	5.0000	5.0000	4.5000	4.5000	-12.621%	2	23,422	-50.000%
2025-11-21	4.9000	5.3700	4.9000	5.1500	+5.102%	19	23,423	-56.311%
2025-11-20	4.4000	4.9000	4.4000	4.9000	+8.889%	60	23,406	-54.082%
2025-11-18	4.8700	4.8700	4.5000	4.5000	-13.628%	2	23,396	-50.000%
2025-11-17	5.2100	5.2100	5.2100	5.2100	+8.542%	3	23,397	-56.814%
2025-11-14	4.7200	4.8000	4.7000	4.8000	+4.348%	12	23,394	-53.125%
2025-11-13	4.3500	4.6000	4.3500	4.6000	+13.580%	17	23,384	-51.087%
2025-11-12	3.9800	4.1500	3.9800	4.0500	+3.846%	2,278	22,779	-44.444%
2025-11-11	3.9900	4.0500	3.5500	3.9000	+2.632%	14	21,111	-42.308%
2025-11-10	3.2000	3.8000	3.2000	3.8000	+2.703%	20	21,099	-40.789%
2025-11-07	3.8000	4.0000	3.6700	3.7000	+1.370%	4	21,080	-39.189%
2025-11-06	3.2000	3.6500	3.2000	3.6500	+21.667%	7	21,078	-38.356%
2025-11-05	3.5000	3.5000	3.0000	3.0000	-13.043%	505	21,073	-25.000%
2025-11-04	3.8000	3.8000	3.4500	3.4500	-6.757%	2,869	19,978	-34.783%
2025-11-03	3.6500	3.9700	3.6500	3.7000	-9.756%	72	17,784	-39.189%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-3.073%	10	17,784	-45.122%
2025-10-27	3.9700	4.2300	3.9700	4.2300	-1.628%	13	17,784	-46.809%
2025-10-24	4.1500	4.3000	4.1500	4.3000	-14.000%	3	17,784	-47.674%
2025-10-22	4.8000	5.0000	4.7700	5.0000	+11.111%	34	17,781	-55.000%
2025-10-21	4.3000	4.5000	4.3000	4.5000	+3.448%	2	17,811	-50.000%
2025-10-20	4.3500	4.3500	4.3500	4.3500	-1.136%	1	17,810	-48.276%
2025-10-17	4.3500	4.4000	4.3500	4.4000	+4.762%	2	17,809	-48.864%
2025-10-16	4.2000	4.2000	3.9000	4.2000	+6.599%	143	17,809	-46.429%
2025-10-15	3.9000	3.9400	3.9000	3.9400	+10.986%	3	17,740	-42.893%
2025-10-14	4.0000	4.0000	3.5500	3.5500	-10.127%	55	17,740	-36.620%
2025-10-13	3.9500	3.9500	3.9500	3.9500	-1.250%	1	17,739	-43.038%
2025-10-10	3.7500	4.0000	3.6000	4.0000	+5.263%	22	17,738	-43.750%
2025-10-09	3.9700	3.9700	3.8000	3.8000	-2.564%	2,242	17,753	-40.789%
2025-10-08	4.2000	4.2500	3.8000	3.9000	-9.302%	16,851	17,547	-42.308%
2025-10-07	4.2500	4.3500	4.1000	4.3000	-2.715%	33	954	-47.674%
2025-10-06	4.0000	4.4200	4.0000	4.4200	-6.947%	30	954	-49.095%
2025-10-01	4.7500	4.7500	4.7500	4.7500	-5.000%	5	935	-52.632%
2025-09-30	4.7500	5.0000	4.7500	5.0000	-6.015%	12	930	-55.000%
2025-09-26	5.3200	5.3200	5.3200	5.3200	+18.222%	1	929	-57.707%
2025-09-25	4.5000	4.5000	4.5000	4.5000	+2.273%	20	929	-50.000%
2025-09-24	4.6000	4.6000	4.4000	4.4000	-2.222%	101	909	-48.864%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+0.897%	3	958	-50.000%
2025-09-22	4.3900	4.5000	4.3900	4.4600	+2.059%	102	955	-49.552%
2025-09-18	4.4000	4.4000	4.3700	4.3700	-0.682%	4	987	-48.513%
2025-09-17	4.7300	4.7300	4.2800	4.4000	+1.149%	72	983	-48.864%
2025-09-16	4.3500	4.3500	4.3500	4.3500	-9.938%	5	995	-48.276%
2025-09-12	4.6400	4.8300	4.6400	4.8300	+8.784%	12	1,000	-53.416%
2025-09-11	4.6500	5.3000	4.4400	4.4400	-4.516%	3	998	-49.324%
2025-09-10	5.0300	5.0300	4.5600	4.6500	-8.284%	89	999	-51.613%
2025-09-09	5.9700	5.9700	5.0500	5.0700	-11.053%	15	921	-55.621%
2025-09-08	5.8500	5.8500	5.7000	5.7000	+0.707%	63	926	-60.526%
2025-09-05	5.6700	5.6700	5.6600	5.6600	+7.810%	10	867	-60.247%
2025-09-04	5.2500	5.2500	5.2500	5.2500	-11.168%	20	857	-57.143%
2025-09-03	5.0200	5.9100	5.0000	5.9100	+11.509%	16	837	-61.929%
2025-09-02	5.3800	5.3800	5.3000	5.3000	-7.018%	15	824	-57.547%
2025-08-29	5.4800	5.7000	5.2900	5.7000	-9.524%	31	813	-60.526%
2025-08-28	6.3600	6.3600	6.3000	6.3000	-4.255%	50	813	-64.286%
2025-08-25	7.6000	7.6000	6.5800	6.5800	-7.324%	6	788	-65.805%
2025-08-22	7.1000	7.1000	7.1000	7.1000	-4.441%	1	791	-68.310%
2025-08-21	7.5500	7.5500	7.4300	7.4300	+0.270%	2	790	-69.717%
2025-08-20	6.5500	7.4100	6.5400	7.4100	+1.368%	5	790	-69.636%
2025-08-19	7.3100	7.3100	7.3100	7.3100	+5.180%	1	785	-69.220%
2025-08-18	7.3500	7.3500	6.9500	6.9500	-4.795%	118	784	-67.626%
2025-08-15	7.4600	7.4600	7.3000	7.3000	-3.947%	4	724	-69.178%
2025-08-11	7.6000	7.6000	7.6000	7.6000	+3.401%	1	724	-70.395%
2025-08-08	7.4700	7.4700	7.3500	7.3500	+0.410%	2	725	-69.388%
2025-08-07	7.3200	7.3200	7.3200	7.3200	-4.563%	1	725	-69.262%
2025-08-06	7.6700	7.6800	7.6700	7.6700	-6.691%	5	725	-70.665%
2025-07-30	8.2200	8.2200	8.2200	8.2200	+6.615%	1	725	-72.628%
2025-07-25	7.7000	7.7100	7.7000	7.7100	+3.213%	5	724	-70.817%
2025-07-22	7.3000	7.4700	7.3000	7.4700	+10.503%	56	729	-69.880%
2025-07-21	7.0000	7.0000	6.7600	6.7600	-9.262%	6	698	-66.716%
2025-07-18	7.4500	7.4500	7.4500	7.4500	+2.759%	10	693	-69.799%
2025-07-17	7.3000	7.3000	7.2500	7.2500	-4.480%	601	703	-68.966%
2025-07-15	7.5900	7.5900	7.5900	7.5900	+3.265%	1	102	-70.356%
2025-07-14	7.3500	7.3500	7.3500	7.3500	-1.342%	40	101	-69.388%
2025-07-08	7.5500	7.5500	7.4400	7.4500	+2.901%	31	61	-69.799%
2025-07-07	8.0000	8.0200	7.2400	7.2400	-15.814%	20	30	-68.923%
2025-07-02	8.6000	8.6000	8.6000	8.6000	-0.348%	3	10	-73.837%
2025-06-30	8.6300	8.6300	8.6300	8.6300	-7.701%	1	7	-73.928%
2025-06-27	9.3500	9.3500	9.3500	9.3500	-11.374%	1	8	-75.936%
2025-06-26	10.5500	10.5500	10.5500	10.5500	+1.248%	1	8	-78.673%
2025-06-24	10.4200	10.4200	10.4200	10.4200	-5.273%	1	9	-78.407%
2025-06-09	11.0000	11.0000	11.0000	11.0000	-6.383%	1	9	-79.545%
2025-06-05	11.6500	11.8000	11.6500	11.7500	-2.893%	6	9	-80.851%
2025-05-16	12.2500	12.2500	12.1000	12.1000	0.000%	6	3	-81.405%

.dark-mode .dGn4ms{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGn4ms{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P20IREN Jan 15 2027 20.00 Put (IREN270115P00020000)option OPRA

IREN20270115P20
IREN Jan 15 2027 20.00 Put (IREN270115P00020000)
option OPRA