Dark

IREN20270115P25
IREN Jan 15 2027 25.00 Put (IREN270115P00025000)
option OPRA

EOD

Jul 1, 2026

3.79+5.278%(+0.19)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5000	3.8000	3.2500	3.7900	+5.278%	21	7,929	0.000%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+7.463%	30	7,909	+5.278%
2026-06-29	3.3500	3.3500	3.3500	3.3500	-4.286%	20	7,929	+13.134%
2026-06-26	3.3000	3.5000	3.3000	3.5000	+9.375%	9	7,929	+8.286%
2026-06-25	3.0800	3.2100	3.0800	3.2000	+17.647%	37	7,922	+18.438%
2026-06-23	2.7500	2.7500	2.7000	2.7200	+3.030%	48	7,890	+39.338%
2026-06-22	2.5000	2.6400	2.5000	2.6400	+7.755%	12	7,938	+43.561%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-0.407%	10	7,926	+54.694%
2026-06-16	2.3200	2.4900	2.3200	2.4600	+1.235%	3	7,926	+54.065%
2026-06-15	2.4300	2.4300	2.4300	2.4300	-11.314%	1	7,928	+55.967%
2026-06-12	2.8900	2.8900	2.7400	2.7400	-19.412%	3	7,929	+38.321%
2026-06-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	7,931	+11.471%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+14.983%	7	7,930	+14.848%
2026-06-08	2.8700	2.8700	2.8700	2.8700	-14.328%	21	7,934	+32.056%
2026-06-05	2.9300	3.5100	2.9300	3.3500	+30.859%	17	7,945	+13.134%
2026-06-03	2.4100	2.5800	2.4100	2.5600	+5.785%	4	7,955	+48.047%
2026-06-02	2.4200	2.4200	2.4200	2.4200	-5.098%	1	7,956	+56.612%
2026-06-01	2.5700	2.5800	2.5300	2.5500	+0.791%	7	7,957	+48.627%
2026-05-29	2.5800	2.6100	2.5300	2.5300	-2.317%	71	7,957	+49.802%
2026-05-28	2.5000	2.5900	2.4600	2.5900	+3.600%	32	7,888	+46.332%
2026-05-27	2.4000	2.6300	2.4000	2.5000	-0.794%	140	7,879	+51.600%
2026-05-26	2.4800	2.5200	2.4400	2.5200	+0.398%	11	7,763	+50.397%
2026-05-22	2.7400	2.7400	2.5100	2.5100	-5.639%	70	7,762	+50.996%
2026-05-21	2.8600	2.8600	2.6600	2.6600	-10.738%	4	7,712	+42.481%
2026-05-20	3.1500	3.1500	2.9800	2.9800	-13.623%	4	7,712	+27.181%
2026-05-19	3.5500	3.5500	3.4500	3.4500	+15.000%	11	7,703	+9.855%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+14.943%	1	7,703	+26.333%
2026-05-14	2.7000	2.7500	2.6100	2.6100	-10.616%	30	7,702	+45.211%
2026-05-13	2.8400	2.9200	2.8400	2.9200	-2.013%	23	7,691	+29.795%
2026-05-12	2.8500	2.9800	2.8500	2.9800	+3.114%	32	7,691	+27.181%
2026-05-11	3.0000	3.0000	2.6400	2.8900	+12.451%	9	7,691	+31.142%
2026-05-08	2.4200	2.5700	2.4200	2.5700	-8.865%	12	7,687	+47.471%
2026-05-07	2.4500	2.8200	2.4500	2.8200	+20.000%	16	7,683	+34.397%
2026-05-06	2.6400	2.7200	2.3100	2.3500	-12.963%	21	7,691	+61.277%
2026-05-05	3.1000	3.1900	2.7000	2.7000	-15.625%	20	7,705	+40.370%
2026-05-04	3.1500	3.3000	3.1500	3.2000	-13.514%	18	7,717	+18.438%
2026-05-01	3.6600	3.7000	3.6600	3.7000	-2.375%	5	7,734	+2.432%
2026-04-30	4.0400	4.0400	3.7900	3.7900	-2.821%	3	7,734	0.000%
2026-04-29	3.9000	3.9000	3.9000	3.9000	0.000%	1	7,731	-2.821%
2026-04-28	3.8500	4.2500	3.8000	3.9000	+14.035%	54	7,732	-2.821%
2026-04-27	3.2100	3.5000	3.2100	3.4200	+4.268%	18	7,702	+10.819%
2026-04-24	3.2500	3.2800	3.1700	3.2800	+3.145%	8	7,700	+15.549%
2026-04-23	3.3200	3.3200	3.1800	3.1800	-5.357%	7	7,696	+19.182%
2026-04-22	3.3200	3.4500	3.3200	3.3600	-7.945%	431	7,691	+12.798%
2026-04-21	3.3500	3.6500	3.3500	3.6500	+11.621%	19	7,215	+3.836%
2026-04-20	3.2100	3.3000	3.1500	3.2700	-2.388%	87	7,215	+15.902%
2026-04-17	3.3200	3.3500	3.2900	3.3500	-4.286%	8	7,291	+13.134%
2026-04-16	3.5000	3.5500	3.5000	3.5000	-0.850%	7	7,295	+8.286%
2026-04-15	3.5400	3.5400	3.5300	3.5300	-1.944%	50	7,296	+7.365%
2026-04-14	3.9700	3.9700	3.4700	3.6000	-12.195%	42	7,246	+5.278%
2026-04-13	4.3500	4.3500	4.0700	4.1000	-9.890%	48	7,252	-7.561%
2026-04-10	4.5500	4.5900	4.4500	4.5500	-6.953%	5	7,298	-16.703%
2026-04-09	5.0700	5.0700	4.8200	4.8900	-1.012%	29	7,300	-22.495%
2026-04-08	4.9400	4.9400	4.9400	4.9400	-9.524%	1	7,293	-23.279%
2026-04-07	5.7500	5.7500	5.4600	5.4600	+0.924%	11	7,293	-30.586%
2026-04-06	5.5000	5.5300	5.4100	5.4100	-3.393%	13	7,282	-29.945%
2026-04-02	5.8500	5.9500	5.6000	5.6000	0.000%	24	7,260	-32.321%
2026-04-01	5.6000	5.6700	5.6000	5.6000	-5.882%	3	7,260	-32.321%
2026-03-31	5.9500	5.9500	5.9500	5.9500	-5.405%	20	7,259	-36.303%
2026-03-30	5.9300	6.6500	5.9300	6.2900	+10.935%	13	7,239	-39.746%
2026-03-27	5.4000	5.7000	5.4000	5.6700	+10.097%	30	7,230	-33.157%
2026-03-26	4.8000	5.2000	4.8000	5.1500	+9.574%	47	7,212	-26.408%
2026-03-25	4.6500	4.7000	4.5200	4.7000	-2.083%	7	7,185	-19.362%
2026-03-24	4.6500	4.8000	4.6500	4.8000	+2.128%	6	7,191	-21.042%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-4.665%	1	7,185	-19.362%
2026-03-20	5.0500	5.2000	4.9300	4.9300	+0.612%	79	7,185	-23.124%
2026-03-19	4.9000	5.0500	4.9000	4.9000	+0.823%	22	7,259	-22.653%
2026-03-18	4.8000	4.8600	4.8000	4.8600	+5.882%	5	7,278	-22.016%
2026-03-16	4.9000	4.9000	4.5900	4.5900	-8.566%	7	7,273	-17.429%
2026-03-13	4.8100	5.0200	4.8100	5.0200	-5.283%	3	7,278	-24.502%
2026-03-12	5.3000	5.3000	5.3000	5.3000	-0.935%	1	7,277	-28.491%
2026-03-11	5.2500	5.3500	5.2500	5.3500	-7.759%	49	7,278	-29.159%
2026-03-10	5.7300	5.8000	5.7300	5.8000	-5.383%	6	7,289	-34.655%
2026-03-09	6.0000	6.1300	5.9400	6.1300	+0.492%	19	7,293	-38.173%
2026-03-06	6.0000	6.1000	6.0000	6.1000	+8.929%	6	7,288	-37.869%
2026-03-05	5.0500	5.7500	5.0500	5.6000	+8.108%	14	7,282	-32.321%
2026-03-04	5.2500	5.2500	4.9000	5.1800	-11.755%	23	7,268	-26.834%
2026-03-03	6.0000	6.0000	5.6500	5.8700	+10.755%	30	7,268	-35.434%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-6.195%	2	7,260	-28.491%
2026-02-27	5.3500	5.6500	5.3500	5.6500	+15.071%	22	7,258	-32.920%
2026-02-26	4.9100	4.9100	4.9100	4.9100	-1.800%	2	7,250	-22.811%
2026-02-25	4.9500	5.0000	4.9400	5.0000	-1.186%	7	7,245	-24.200%
2026-02-24	5.5000	5.5000	5.0600	5.0600	-8.000%	8	7,245	-25.099%
2026-02-23	5.4300	5.5000	5.4300	5.5000	-4.679%	3	7,243	-31.091%
2026-02-20	5.4900	5.7700	5.3200	5.7700	+4.909%	5	7,240	-34.315%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-5.172%	2	7,239	-31.091%
2026-02-17	6.0000	6.0000	5.6500	5.8000	+2.655%	15	7,241	-34.655%
2026-02-13	5.9500	5.9500	5.6500	5.6500	-7.377%	17	7,239	-32.920%
2026-02-12	5.7500	6.1000	5.7500	6.1000	+3.390%	10	7,239	-37.869%
2026-02-11	5.6500	5.9000	5.6500	5.9000	+2.076%	5	7,231	-35.763%
2026-02-10	5.7800	5.7800	5.7800	5.7800	+9.470%	2	7,230	-34.429%
2026-02-09	5.9800	5.9800	5.2800	5.2800	-7.692%	31	7,230	-28.220%
2026-02-06	6.0000	6.6300	5.0100	5.7200	-14.627%	839	7,239	-33.741%
2026-02-05	5.9000	6.7000	5.9000	6.7000	+18.375%	16	6,402	-43.433%
2026-02-04	5.2500	5.8000	5.1900	5.6600	+29.817%	40	6,399	-33.039%
2026-02-03	4.3600	4.3600	4.3600	4.3600	-9.167%	3	6,359	-13.073%
2026-02-02	4.7800	4.8000	4.7800	4.8000	+4.121%	7	6,356	-21.042%
2026-01-30	4.3900	4.6100	4.3900	4.6100	+15.250%	16	6,351	-17.787%
2026-01-29	4.0000	4.2000	3.8000	4.0000	+9.890%	31	6,335	-5.250%
2026-01-28	3.7600	3.8400	3.6400	3.6400	-6.667%	519	6,344	+4.121%
2026-01-27	4.4700	4.4700	3.9000	3.9000	-13.333%	12	5,834	-2.821%
2026-01-26	4.2200	4.5000	4.2200	4.5000	+9.756%	14	5,826	-15.778%
2026-01-23	4.4500	4.4500	3.8700	4.1000	-6.818%	93	5,818	-7.561%
2026-01-22	4.2500	4.4000	4.2500	4.4000	+4.513%	25	5,829	-13.864%
2026-01-21	4.1700	4.5000	4.1700	4.2100	+1.446%	13	5,848	-9.976%
2026-01-20	4.1500	4.1500	4.1500	4.1500	+4.798%	1	5,839	-8.675%
2026-01-16	4.3500	4.3500	3.9000	3.9600	-5.714%	27	5,852	-4.293%
2026-01-15	4.2200	4.5000	4.2000	4.2000	-3.890%	18	5,852	-9.762%
2026-01-14	4.4100	4.8500	4.3700	4.3700	-0.682%	17	5,852	-13.272%
2026-01-13	4.4000	4.4000	4.4000	4.4000	-2.655%	2	5,865	-13.864%
2026-01-12	4.8500	4.8500	4.2000	4.5200	-10.672%	42	5,867	-16.150%
2026-01-09	4.6300	5.0600	4.6300	5.0600	+2.846%	2	5,838	-25.099%
2026-01-08	5.0700	5.0700	4.7800	4.9200	-0.405%	6	5,839	-22.967%
2026-01-07	4.9000	5.0000	4.8500	4.9400	-7.143%	17	5,841	-23.279%
2026-01-06	5.3200	5.3200	5.3200	5.3200	+13.191%	10	5,848	-28.759%
2026-01-05	4.7700	4.9600	4.5500	4.7000	-10.476%	98	5,848	-19.362%
2026-01-02	5.2500	5.2500	5.2500	5.2500	-6.250%	1	5,814	-27.810%
2025-12-31	5.7500	5.7500	5.6000	5.6000	-1.060%	3	5,812	-32.321%
2025-12-30	5.6600	5.6600	5.6600	5.6600	-5.667%	2	5,812	-33.039%
2025-12-26	6.5000	6.5000	6.0000	6.0000	+2.389%	11	5,810	-36.833%
2025-12-24	5.8700	5.8700	5.8600	5.8600	-1.843%	20	5,780	-35.324%
2025-12-23	5.9700	5.9700	5.9700	5.9700	-7.442%	1	5,780	-36.516%
2025-12-22	5.9900	6.4500	5.6000	6.4500	0.000%	26	5,779	-41.240%
2025-12-19	6.7000	6.7000	6.4500	6.4500	-9.790%	5	5,781	-41.240%
2025-12-17	7.0200	7.1500	6.8000	7.1500	-0.970%	10	5,785	-46.993%
2025-12-16	7.4600	7.4600	7.2200	7.2200	-0.688%	21	5,776	-47.507%
2025-12-15	7.0500	7.3100	7.0200	7.2700	+19.572%	30	5,765	-47.868%
2025-12-10	6.0800	6.0800	6.0800	6.0800	-5.296%	1	5,738	-37.664%
2025-12-08	6.4200	6.4200	6.4200	6.4200	+3.548%	1	5,738	-40.966%
2025-12-05	6.2000	6.2000	6.2000	6.2000	-9.489%	5	5,738	-38.871%
2025-12-04	6.8100	6.8500	6.8000	6.8500	+0.884%	10	5,733	-44.672%
2025-12-03	7.5900	7.5900	6.7900	6.7900	-6.345%	27	5,723	-44.183%
2025-12-02	6.6500	7.2500	6.5000	7.2500	+9.848%	36	5,697	-47.724%
2025-12-01	6.6600	6.6600	6.6000	6.6000	+0.152%	6	5,673	-42.576%
2025-11-28	6.5900	6.5900	6.5900	6.5900	-2.080%	1	5,677	-42.489%
2025-11-26	6.7300	6.7300	6.7300	6.7300	-12.026%	1	5,677	-43.685%
2025-11-21	7.8500	7.8500	7.6500	7.6500	+9.756%	4	5,677	-50.458%
2025-11-18	6.9700	6.9700	6.9700	6.9700	-0.429%	1	5,679	-45.624%
2025-11-17	7.2000	7.2000	7.0000	7.0000	-3.448%	8	5,680	-45.857%
2025-11-14	7.3000	7.3000	7.1300	7.2500	+7.407%	7	5,681	-47.724%
2025-11-13	6.7500	6.7500	6.7500	6.7500	+13.828%	2	5,679	-43.852%
2025-11-10	5.9300	5.9300	5.9300	5.9300	+10.428%	1	5,677	-36.088%
2025-11-06	5.3700	5.3700	5.3700	5.3700	-4.278%	1	5,676	-29.423%
2025-11-05	5.6100	5.6100	5.6100	5.6100	+1.081%	1	5,675	-32.442%
2025-11-03	5.5500	5.5500	5.5500	5.5500	-13.551%	10	5,666	-31.712%
2025-10-30	6.4200	6.4200	6.4200	6.4200	+5.941%	1	5,666	-40.966%
2025-10-27	6.0800	6.0800	6.0600	6.0600	-10.882%	2	5,665	-37.459%
2025-10-24	6.5900	6.8000	6.2000	6.8000	+0.741%	23	5,665	-44.265%
2025-10-23	6.7500	6.7500	6.7500	6.7500	-2.174%	1	5,646	-43.852%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+0.145%	5	5,645	-45.072%
2025-10-20	6.9000	6.9000	6.8900	6.8900	+6.000%	2	5,640	-44.993%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+6.209%	80	5,638	-41.692%
2025-10-16	6.1200	6.1200	6.1200	6.1200	+2.857%	10	5,718	-38.072%
2025-10-15	5.6800	5.9500	5.6800	5.9500	-1.490%	11	5,728	-36.303%
2025-10-14	6.0100	6.0400	6.0100	6.0400	+1.684%	7	5,727	-37.252%
2025-10-09	5.9400	5.9400	5.9400	5.9400	+0.169%	10	5,720	-36.195%
2025-10-08	6.0000	6.0000	5.9300	5.9300	-3.577%	12	5,715	-36.088%
2025-10-07	6.8700	7.0800	6.1500	6.1500	-2.381%	9	5,726	-38.374%
2025-10-06	6.4900	6.5800	6.1900	6.3000	-7.760%	60	5,726	-39.841%
2025-10-03	7.9000	7.9000	6.8300	6.8300	-5.139%	5	5,719	-44.510%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-3.614%	3	5,719	-47.361%
2025-09-26	7.4700	7.4700	7.4700	7.4700	+5.360%	48	5,719	-49.264%
2025-09-25	6.9700	7.0900	6.9100	7.0900	+5.037%	675	5,719	-46.544%
2025-09-24	6.4500	6.7500	6.4500	6.7500	-0.735%	12	5,657	-43.852%
2025-09-23	6.7000	6.8000	6.7000	6.8000	0.000%	3	5,653	-44.265%
2025-09-22	6.4700	6.8000	6.4700	6.8000	-0.293%	2	5,650	-44.265%
2025-09-19	6.1000	6.8200	6.1000	6.8200	+4.923%	14	5,650	-44.428%
2025-09-17	6.6900	7.4200	6.5000	6.5000	-2.256%	82	5,636	-41.692%
2025-09-16	6.4200	6.6500	6.4200	6.6500	-4.591%	16	5,621	-43.008%
2025-09-15	6.0900	6.9700	6.0900	6.9700	-0.429%	11	5,625	-45.624%
2025-09-12	7.0000	7.0000	7.0000	7.0000	+1.449%	1	5,624	-45.857%
2025-09-11	7.1000	7.1000	6.9000	6.9000	-5.350%	24	5,624	-45.072%
2025-09-10	7.2900	7.2900	7.2900	7.2900	-7.134%	10	5,626	-48.011%
2025-09-09	8.1700	8.1700	7.8500	7.8500	-8.187%	7	5,616	-51.720%
2025-09-08	8.5500	8.5500	8.5500	8.5500	+8.917%	7	5,623	-55.673%
2025-09-03	7.8500	7.8500	7.8500	7.8500	+0.255%	2	5,628	-51.720%
2025-09-02	8.6500	8.6500	7.8300	7.8300	-10.000%	104	5,630	-51.596%
2025-08-29	7.9300	8.7100	7.8500	8.7000	-10.952%	192	5,631	-56.437%
2025-08-28	9.8000	9.8000	9.7700	9.7700	-1.313%	20	5,631	-61.208%
2025-08-27	9.9000	9.9000	9.9000	9.9000	+0.508%	5	5,611	-61.717%
2025-08-26	9.6000	9.8500	9.6000	9.8500	+0.510%	5,967	5,600	-61.523%
2025-08-25	9.8000	9.8000	9.8000	9.8000	-5.950%	4	92	-61.327%
2025-08-22	10.4200	10.4200	10.4200	10.4200	+0.096%	3	94	-63.628%
2025-08-18	10.7300	10.7300	10.4100	10.4100	+2.562%	9	91	-63.593%
2025-08-11	10.4500	10.4500	10.1000	10.1500	-15.837%	80	84	-62.660%
2025-08-04	12.0600	12.0600	12.0600	12.0600	-38.626%	1	5	-68.574%
2025-04-16	19.6500	19.6500	19.6500	19.6500	-0.758%	100	4	-80.712%
2025-04-09	19.8000	19.8000	19.8000	19.8000	0.000%	100	100	-80.859%

.dark-mode .Sdlzpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sdlzpr{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P25IREN Jan 15 2027 25.00 Put (IREN270115P00025000)option OPRA

IREN20270115P25
IREN Jan 15 2027 25.00 Put (IREN270115P00025000)
option OPRA