Dark

IREN20270115P22
IREN Jan 15 2027 22.00 Put (IREN270115P00022000)
option OPRA

EOD

Jul 1, 2026

2.75+3.774%(+0.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8200	2.8200	2.7500	2.7500	+3.774%	31	1,706	0.000%
2026-06-30	2.6000	2.6500	2.6000	2.6500	+7.287%	4	1,677	+3.774%
2026-06-29	2.5500	2.5500	2.4600	2.4700	+14.352%	19	1,674	+11.336%
2026-06-24	2.1600	2.1600	2.1600	2.1600	+8.000%	1	1,666	+27.315%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+10.497%	1	1,667	+37.500%
2026-06-17	1.8100	1.8100	1.8100	1.8100	-2.688%	10	1,656	+51.934%
2026-06-16	1.8600	1.8600	1.8600	1.8600	-19.130%	5	1,656	+47.849%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-2.542%	10	1,656	+19.565%
2026-06-10	2.2500	2.3600	2.2500	2.3600	-1.667%	2	1,656	+16.525%
2026-06-09	2.3400	2.4000	2.3400	2.4000	-5.882%	7	1,656	+14.583%
2026-06-05	2.5500	2.5500	2.5500	2.5500	+42.458%	1	1,650	+7.843%
2026-06-04	1.7900	1.7900	1.7900	1.7900	+1.130%	1	1,649	+53.631%
2026-06-03	1.7300	1.8200	1.6200	1.7700	+2.312%	4	1,650	+55.367%
2026-06-02	1.7300	1.7300	1.7300	1.7300	-13.930%	1	1,651	+58.960%
2026-05-29	1.9900	2.0100	1.9900	2.0100	+12.291%	125	1,652	+36.816%
2026-05-27	1.7300	2.0100	1.7300	1.7900	-1.648%	126	1,652	+53.631%
2026-05-26	1.8100	1.8200	1.7700	1.8200	-5.699%	20	1,606	+51.099%
2026-05-22	1.9300	1.9300	1.9300	1.9300	-6.763%	1	1,603	+42.487%
2026-05-21	2.0700	2.0700	2.0600	2.0700	-7.589%	50	1,602	+32.850%
2026-05-20	2.2800	2.3600	2.2000	2.2400	-10.040%	5	1,602	+22.768%
2026-05-19	2.4800	2.6300	2.4700	2.4900	+24.500%	64	1,597	+10.442%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+9.890%	5	1,597	+37.500%
2026-05-08	1.8000	1.9500	1.4100	1.8200	+7.692%	25	1,592	+51.099%
2026-05-06	1.9400	1.9400	1.6400	1.6900	-17.961%	17	1,599	+62.722%
2026-05-05	2.0600	2.0600	2.0600	2.0600	-28.966%	5	1,602	+33.495%
2026-04-28	2.9000	2.9000	2.9000	2.9000	+13.281%	2	1,607	-5.172%
2026-04-27	2.5600	2.5600	2.5600	2.5600	+10.345%	21	1,605	+7.422%
2026-04-24	2.4000	2.4000	2.3200	2.3200	-2.521%	50	1,605	+18.534%
2026-04-23	2.3800	2.3800	2.3800	2.3800	-5.556%	20	1,642	+15.546%
2026-04-22	2.5200	2.5200	2.5200	2.5200	+14.545%	6	1,662	+9.127%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-14.397%	1	1,656	+25.000%
2026-04-17	2.5700	2.5700	2.5700	2.5700	-1.908%	2	1,656	+7.004%
2026-04-15	2.7000	2.7000	2.6000	2.6200	+0.769%	37	1,656	+4.962%
2026-04-14	2.8100	2.8100	2.6000	2.6000	-14.191%	43	1,674	+5.769%
2026-04-13	3.4600	3.4600	2.9100	3.0300	-11.144%	70	1,639	-9.241%
2026-04-10	3.6500	3.6700	3.4100	3.4100	-5.278%	40	1,592	-19.355%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-15.294%	2	1,604	-23.611%
2026-04-06	4.2500	4.2800	4.2200	4.2500	-1.163%	141	1,606	-35.294%
2026-04-02	4.4100	4.4100	4.3000	4.3000	-1.149%	22	1,460	-36.047%
2026-04-01	4.2700	4.3500	4.2700	4.3500	-12.121%	11	1,460	-36.782%
2026-03-30	4.5100	5.0200	4.5100	4.9500	+12.500%	21	1,461	-44.444%
2026-03-27	4.2500	4.4000	4.2000	4.4000	+11.392%	14	1,441	-37.500%
2026-03-26	3.8000	3.9500	3.8000	3.9500	+10.335%	12	1,450	-30.380%
2026-03-23	3.6200	3.6200	3.5500	3.5800	-10.500%	6	1,439	-23.184%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+12.676%	3	1,440	-31.250%
2026-03-17	3.6600	3.6600	3.5500	3.5500	-5.585%	20	1,440	-22.535%
2026-03-16	3.7600	3.7600	3.7600	3.7600	-20.842%	1	1,442	-26.862%
2026-03-09	4.6500	4.7500	4.6500	4.7500	0.000%	27	1,443	-42.105%
2026-03-06	4.6500	4.7500	4.6000	4.7500	+6.502%	7	1,424	-42.105%
2026-03-05	4.3300	4.6000	4.3300	4.4600	+10.123%	668	1,421	-38.341%
2026-03-04	4.0500	4.0500	4.0500	4.0500	-12.903%	1	829	-32.099%
2026-03-03	4.5000	4.6500	4.5000	4.6500	+5.442%	5	829	-40.860%
2026-02-27	4.4100	4.4100	4.4100	4.4100	+6.265%	3	833	-37.642%
2026-02-19	4.3000	4.3000	4.1500	4.1500	-5.682%	6	830	-33.735%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+2.326%	4	833	-37.500%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-4.444%	1	828	-36.047%
2026-02-11	4.4100	4.5000	4.4100	4.5000	+4.408%	10	828	-38.889%
2026-02-10	4.3500	4.3500	4.3100	4.3100	+2.619%	13	818	-36.195%
2026-02-09	4.3000	4.3000	4.2000	4.2000	-11.579%	35	805	-34.524%
2026-02-06	4.6800	4.7500	4.6500	4.7500	+2.592%	54	795	-42.105%
2026-02-05	4.6300	4.6300	4.6300	4.6300	+5.708%	1	741	-40.605%
2026-02-04	4.1400	4.6500	4.1400	4.3800	+32.727%	29	741	-37.215%
2026-02-03	3.4000	3.4000	3.3000	3.3000	-5.714%	11	731	-16.667%
2026-01-30	3.3900	3.5500	3.3900	3.5000	+12.540%	25	740	-21.429%
2026-01-29	3.1100	3.1100	3.1100	3.1100	+3.667%	1	716	-11.576%
2026-01-27	3.1500	3.6300	3.0000	3.0000	-13.043%	5	716	-8.333%
2026-01-26	3.4500	3.4500	3.4500	3.4500	+9.873%	1	712	-20.290%
2026-01-23	3.1400	3.1400	3.1400	3.1400	+1.618%	1	712	-12.420%
2026-01-20	3.0000	3.0900	3.0000	3.0900	-0.323%	2	711	-11.003%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-8.824%	1	710	-11.290%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-0.585%	4	710	-19.118%
2026-01-13	3.5500	3.5500	3.4200	3.4200	-2.286%	3	712	-19.591%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-9.794%	4	711	-21.429%
2026-01-06	4.1100	4.1100	3.8800	3.8800	+9.605%	4	707	-29.124%
2026-01-05	3.5000	3.5400	3.4500	3.5400	-10.831%	51	704	-22.316%
2026-01-02	3.9600	4.5000	3.9600	3.9700	-13.696%	3	702	-30.730%
2025-12-31	4.6000	4.6000	4.6000	4.6000	-2.335%	5	699	-40.217%
2025-12-30	4.7100	4.7100	4.7100	4.7100	-1.670%	1	699	-41.614%
2025-12-26	4.5000	4.7900	4.5000	4.7900	-14.004%	10	699	-42.589%
2025-12-18	5.5700	5.5700	5.5700	5.5700	-5.433%	1	696	-50.628%
2025-12-16	5.8900	5.8900	5.8900	5.8900	+2.435%	11	697	-53.311%
2025-12-15	5.2500	5.7500	5.2500	5.7500	+15.462%	8	686	-52.174%
2025-12-12	5.0000	5.0000	4.9800	4.9800	-0.400%	21	679	-44.779%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-16.667%	10	678	-45.000%
2025-12-02	5.3900	6.0000	5.3900	6.0000	+10.497%	30	668	-54.167%
2025-11-26	5.4300	5.4300	5.4300	5.4300	+0.742%	5	643	-49.355%
2025-11-25	5.3900	5.3900	5.3900	5.3900	+1.698%	5	643	-48.980%
2025-11-24	5.3000	5.3000	5.3000	5.3000	-7.666%	20	638	-48.113%
2025-11-18	5.7400	5.7400	5.7400	5.7400	+35.059%	5	638	-52.091%
2025-11-06	4.2500	4.2500	4.2500	4.2500	-12.371%	1	638	-35.294%
2025-10-15	4.8500	4.8500	4.8500	4.8500	+6.593%	20	637	-43.299%
2025-10-09	4.5200	4.9600	4.2300	4.5500	-2.151%	114	637	-39.560%
2025-10-08	4.7800	4.9800	4.6200	4.6500	-15.301%	60	590	-40.860%
2025-10-07	4.9300	5.5100	4.9000	5.4900	+13.196%	65	506	-49.909%
2025-10-06	5.2100	5.7000	4.6300	4.8500	-9.176%	236	506	-43.299%
2025-10-03	5.6000	5.6200	5.2500	5.3400	-8.718%	499	398	-48.502%
2025-10-02	5.9500	5.9500	5.8500	5.8500	+2.632%	2	121	-52.991%
2025-10-01	5.7000	5.7000	5.5400	5.7000	+6.542%	14	121	-51.754%
2025-09-23	5.4000	5.4000	5.3500	5.3500	-0.926%	9	127	-48.598%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-1.460%	1	127	-49.074%
2025-09-17	5.4500	5.4800	5.4500	5.4800	+4.381%	72	127	-49.818%
2025-09-15	5.2500	5.2500	5.2500	5.2500	-5.405%	1	187	-47.619%
2025-09-12	5.5500	5.5500	5.5500	5.5500	-5.932%	1	188	-50.450%
2025-09-10	5.7000	5.9000	5.7000	5.9000	-6.349%	12	188	-53.390%
2025-09-09	5.6400	6.3000	5.6400	6.3000	-7.353%	2	192	-56.349%
2025-09-08	6.7700	6.8000	6.7700	6.8000	+0.147%	8	190	-59.559%
2025-09-04	6.7900	6.7900	6.7900	6.7900	+12.046%	1	182	-59.499%
2025-09-03	6.1000	6.1000	6.0600	6.0600	-9.552%	4	181	-54.620%
2025-09-02	6.7000	6.7000	6.7000	6.7000	-2.899%	1	179	-58.955%
2025-08-29	6.6500	6.9000	6.4000	6.9000	-9.211%	100	124	-60.145%
2025-08-28	7.7500	7.8000	7.5500	7.6000	-5.000%	70	124	-63.816%
2025-08-27	7.9100	8.0000	7.9100	8.0000	+4.575%	74	157	-65.625%
2025-08-26	7.6500	7.6500	7.6500	7.6500	-2.548%	5	82	-64.052%
2025-08-25	8.2500	8.2500	7.8500	7.8500	-4.268%	26	82	-64.968%
2025-08-22	8.2000	8.2000	8.2000	8.2000	-4.651%	1	56	-66.463%
2025-08-19	8.6000	8.6000	8.6000	8.6000	+1.775%	1	55	-68.023%
2025-08-18	8.4500	8.4500	8.4500	8.4500	-3.977%	1	55	-67.456%
2025-07-24	8.8000	8.8000	8.8000	8.8000	+15.033%	2	54	-68.750%
2025-07-21	7.6100	8.0000	7.6100	7.6500	-39.237%	4	56	-64.052%
2025-06-20	12.5900	12.5900	12.5900	12.5900	-1.022%	58	52	-78.157%
2025-06-09	12.7200	12.7200	12.7200	12.7200	-4.000%	1	81	-78.381%
2025-06-05	13.3100	13.3100	13.2500	13.2500	-2.214%	2	82	-79.245%
2025-05-23	13.6000	13.6000	13.5500	13.5500	+1.422%	16	85	-79.705%
2025-05-22	13.3300	13.5800	13.2500	13.3600	-0.669%	67	85	-79.416%
2025-05-21	13.7800	13.7800	13.4500	13.4500	-3.515%	11	89	-79.554%
2025-05-20	14.0000	14.0000	13.8500	13.9400	-2.175%	10	93	-80.273%
2025-05-16	14.1500	14.2500	14.1000	14.2500	-10.993%	8	98	-80.702%
2025-04-30	16.0100	16.0100	16.0100	16.0100	0.000%	100	100	-82.823%

.dark-mode .Nk5bmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nk5bmv{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P22IREN Jan 15 2027 22.00 Put (IREN270115P00022000)option OPRA

IREN20270115P22
IREN Jan 15 2027 22.00 Put (IREN270115P00022000)
option OPRA