Dark

IREN20270115P27
IREN Jan 15 2027 27.00 Put (IREN270115P00027000)
option OPRA

EOD

Aug 20, 2026

2.64+3.125%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4500	2.6400	2.4500	2.6400	+3.125%	4	2,585	0.000%
2026-08-19	2.8500	2.8500	2.5500	2.5600	-5.185%	166	2,581	+3.125%
2026-08-18	2.6400	2.7400	2.3800	2.7000	+15.385%	826	2,659	-2.222%
2026-08-17	2.2200	2.3900	2.2200	2.3400	-10.345%	3	3,061	+12.821%
2026-08-14	2.5400	2.6200	2.5200	2.6100	+3.571%	12	3,060	+1.149%
2026-08-13	2.3900	2.5200	2.3500	2.5200	-12.195%	15	3,066	+4.762%
2026-08-12	2.9200	3.0800	2.8600	2.8700	-16.082%	27	3,064	-8.014%
2026-08-11	3.4500	3.4500	3.4200	3.4200	-8.800%	7	3,082	-22.807%
2026-08-10	3.7000	3.7700	3.7000	3.7500	-10.714%	9	3,081	-29.600%
2026-08-07	4.4300	4.4300	4.2000	4.2000	0.000%	5	3,076	-37.143%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-3.448%	50	3,078	-37.143%
2026-08-05	4.3500	4.3500	4.3500	4.3500	+0.694%	1	3,128	-39.310%
2026-08-04	4.4000	4.4000	4.1000	4.3200	-6.087%	71	3,128	-38.889%
2026-08-03	4.7000	4.7000	4.6000	4.6000	-12.214%	6	3,092	-42.609%
2026-07-31	5.2800	5.2900	5.2300	5.2400	+2.144%	20	3,089	-49.618%
2026-07-30	6.1100	6.1100	5.1300	5.1300	-30.204%	82	3,085	-48.538%
2026-07-29	7.1500	7.3500	7.0500	7.3500	+16.667%	700	3,040	-64.082%
2026-07-28	6.1000	6.4500	6.1000	6.3000	+5.705%	166	3,023	-58.095%
2026-07-27	5.6000	6.1000	5.6000	5.9600	+4.561%	102	2,976	-55.705%
2026-07-24	5.5000	5.7000	5.2000	5.7000	+11.765%	35	2,889	-53.684%
2026-07-23	5.1000	5.1000	5.0500	5.1000	+4.082%	11	2,866	-48.235%
2026-07-22	4.8300	4.9000	4.8300	4.9000	-8.411%	6	2,855	-46.122%
2026-07-21	5.2000	5.3500	5.1700	5.3500	-3.604%	54	2,854	-50.654%
2026-07-20	5.7900	5.8300	5.4000	5.5500	-16.541%	41	2,816	-52.432%
2026-07-17	6.7400	6.7400	6.4500	6.6500	+7.258%	49	2,807	-60.301%
2026-07-16	6.0000	6.2500	6.0000	6.2000	+20.388%	24	2,770	-57.419%
2026-07-15	5.1500	5.1500	5.1500	5.1500	-3.738%	3	2,755	-48.738%
2026-07-14	5.3500	5.3500	5.3500	5.3500	-0.926%	1	2,752	-50.654%
2026-07-13	5.1500	5.4000	5.1500	5.4000	+10.204%	16	2,752	-51.111%
2026-07-10	4.9000	4.9000	4.9000	4.9000	+3.158%	5	2,736	-46.122%
2026-07-09	4.7500	4.8000	4.6200	4.7500	-6.863%	104	2,731	-44.421%
2026-07-08	5.1200	5.1200	5.1000	5.1000	-0.971%	11	2,628	-48.235%
2026-07-07	5.3500	5.3500	5.1500	5.1500	+7.292%	4	2,622	-48.738%
2026-07-06	4.7500	4.8000	4.6500	4.8000	-15.044%	34	2,619	-45.000%
2026-07-02	4.6600	5.7000	4.6200	5.6500	+25.556%	67	2,521	-53.274%
2026-07-01	4.4000	4.5000	4.4000	4.5000	+5.882%	12	2,521	-41.333%
2026-06-29	4.2500	4.2500	4.2500	4.2500	+5.721%	1	2,509	-37.882%
2026-06-26	4.0200	4.0200	4.0200	4.0200	+22.561%	30	2,508	-34.328%
2026-06-23	3.2300	3.2800	3.2300	3.2800	-2.090%	2	2,508	-19.512%
2026-06-12	3.3500	3.3500	3.3500	3.3500	-16.250%	1	2,508	-21.194%
2026-06-10	3.6500	4.0000	3.6500	4.0000	+15.942%	4	2,509	-34.000%
2026-06-08	3.4000	3.4500	3.4000	3.4500	-8.000%	7	2,507	-23.478%
2026-06-05	3.7500	3.7500	3.7500	3.7500	+13.636%	1	2,506	-29.600%
2026-06-04	3.2900	3.3000	3.2900	3.3000	+10.000%	4	2,505	-20.000%
2026-06-03	2.9700	3.0000	2.9300	3.0000	0.000%	3	2,507	-12.000%
2026-06-02	3.0000	3.0000	3.0000	3.0000	0.000%	2	2,505	-12.000%
2026-06-01	3.1000	3.1000	3.0000	3.0000	-4.762%	6	2,503	-12.000%
2026-05-29	3.1500	3.1500	3.1500	3.1500	+3.960%	1	2,505	-16.190%
2026-05-28	3.0300	3.0300	3.0300	3.0300	-5.313%	60	2,504	-12.871%
2026-05-27	2.9900	3.2500	2.9100	3.2000	+3.226%	120	2,444	-17.500%
2026-05-26	3.0000	3.1000	2.8900	3.1000	-27.907%	32	2,334	-14.839%
2026-05-19	4.0600	4.3000	4.0600	4.3000	+45.763%	2	2,320	-38.605%
2026-05-08	2.9400	3.0700	2.9400	2.9500	-1.667%	62	2,318	-10.508%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+4.530%	1	2,318	-12.000%
2026-05-06	3.0500	3.0600	2.8400	2.8700	-4.333%	6	2,319	-8.014%
2026-05-05	3.3000	3.3000	3.0000	3.0000	-20.000%	4	2,322	-12.000%
2026-05-04	3.8700	3.8700	3.7500	3.7500	-23.469%	13	2,325	-29.600%
2026-04-29	4.9000	4.9000	4.9000	4.9000	+3.158%	1	2,327	-46.122%
2026-04-28	4.7000	4.7500	4.6700	4.7500	+15.012%	9	2,326	-44.421%
2026-04-27	4.0000	4.3700	4.0000	4.1300	+8.115%	10	2,325	-36.077%
2026-04-24	3.8200	3.8200	3.8200	3.8200	0.000%	1	2,333	-30.890%
2026-04-23	3.8200	3.8200	3.8200	3.8200	-2.051%	1	2,332	-30.890%
2026-04-22	3.8500	3.9000	3.8500	3.9000	-6.475%	60	2,333	-32.308%
2026-04-21	3.7300	4.1700	3.7300	4.1700	+9.737%	2	2,273	-36.691%
2026-04-20	3.8000	3.8500	3.8000	3.8000	-4.762%	87	2,273	-30.526%
2026-04-17	3.9900	3.9900	3.9900	3.9900	-3.390%	2	2,206	-33.835%
2026-04-15	4.1300	4.1300	4.1300	4.1300	-2.824%	1	2,208	-36.077%
2026-04-14	4.5200	4.5200	4.2000	4.2500	-10.526%	5	2,208	-37.882%
2026-04-13	5.0000	5.0000	4.7500	4.7500	-19.492%	81	2,212	-44.421%
2026-04-09	5.9600	5.9800	5.9000	5.9000	+4.240%	23	2,177	-55.254%
2026-04-08	5.6600	5.6600	5.6600	5.6600	-10.159%	2	2,178	-53.357%
2026-04-07	6.7300	6.7500	6.3000	6.3000	-0.158%	134	2,176	-58.095%
2026-04-06	6.4700	6.5000	6.3100	6.3100	-9.209%	14	2,044	-58.162%
2026-04-02	6.9500	6.9500	6.9500	6.9500	-3.472%	1	2,039	-62.014%
2026-03-31	7.2000	7.2000	7.2000	7.2000	-3.872%	1	2,039	-63.333%
2026-03-30	7.5500	7.5500	7.4900	7.4900	+17.953%	2	2,038	-64.753%
2026-03-26	6.3400	6.3500	6.3400	6.3500	+16.943%	2	2,036	-58.425%
2026-03-25	5.4300	5.4300	5.4300	5.4300	-0.367%	1	2,036	-51.381%
2026-03-23	5.2100	5.6500	5.2100	5.4500	-5.052%	513	2,037	-51.560%
2026-03-20	5.7400	5.7400	5.7400	5.7400	-3.204%	2	1,576	-54.007%
2026-03-19	5.9300	5.9300	5.9300	5.9300	+3.490%	1	1,576	-55.481%
2026-03-18	5.7300	5.7300	5.7300	5.7300	+2.321%	1	1,575	-53.927%
2026-03-17	5.5600	5.6000	5.5600	5.6000	+0.719%	2	1,576	-52.857%
2026-03-16	5.5600	5.5600	5.5600	5.5600	-11.886%	2	1,576	-52.518%
2026-03-12	6.3100	6.3100	6.3100	6.3100	+5.167%	1	1,577	-58.162%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-12.791%	5	1,576	-56.000%
2026-03-06	6.9500	6.9500	6.8800	6.8800	+15.630%	3	1,573	-61.628%
2026-03-04	5.9500	5.9500	5.9500	5.9500	-13.012%	46	1,571	-55.630%
2026-03-03	7.0000	7.0000	6.8400	6.8400	+5.231%	2	1,538	-61.404%
2026-02-27	6.5300	6.5300	6.5000	6.5000	+7.616%	4	1,537	-59.385%
2026-02-24	6.0600	6.0600	6.0400	6.0400	-2.894%	2	1,536	-56.291%
2026-02-20	6.2800	6.3200	6.2200	6.2200	-1.270%	4	1,536	-57.556%
2026-02-10	6.3000	6.3000	6.3000	6.3000	-3.670%	2	1,536	-58.095%
2026-02-06	7.3900	7.3900	6.5400	6.5400	-12.215%	1,002	1,538	-59.633%
2026-02-05	6.8200	7.4500	6.8200	7.4500	+13.567%	9	638	-64.564%
2026-02-04	6.5000	6.7500	6.3400	6.5600	+26.886%	5	630	-59.756%
2026-02-03	5.1700	5.1700	5.1700	5.1700	-1.524%	4	626	-48.936%
2026-01-30	5.2500	5.2500	5.2500	5.2500	+10.526%	1	626	-49.714%
2026-01-29	4.5500	4.7500	4.5500	4.7500	+7.955%	3	625	-44.421%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-8.142%	10	622	-40.000%
2026-01-27	5.0000	5.0000	4.7900	4.7900	-7.529%	2	612	-44.885%
2026-01-26	5.1800	5.1800	5.1800	5.1800	+11.398%	1	611	-49.035%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-7.921%	1	610	-43.226%
2026-01-22	5.0000	5.0500	5.0000	5.0500	+1.000%	57	610	-47.723%
2026-01-21	5.1000	5.2500	5.0000	5.0000	-0.990%	56	619	-47.200%
2026-01-20	4.6600	5.0500	4.6600	5.0500	+2.020%	112	564	-47.723%
2026-01-14	4.9500	4.9500	4.9500	4.9500	-8.840%	1	452	-46.667%
2026-01-12	5.4700	5.4700	5.4300	5.4300	-0.912%	2	452	-51.381%
2026-01-08	5.4900	5.4900	5.4800	5.4800	-7.899%	2	454	-51.825%
2026-01-02	5.9500	5.9500	5.9500	5.9500	-8.462%	2	454	-55.630%
2025-12-31	6.5000	6.5000	6.5000	6.5000	-2.256%	2	454	-59.385%
2025-12-30	6.7500	6.7500	6.6500	6.6500	-5.000%	2	454	-60.301%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+2.941%	1	454	-62.286%
2025-12-23	6.8000	6.8000	6.8000	6.8000	-9.333%	1	455	-61.176%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-1.961%	1	455	-64.800%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-3.165%	1	455	-65.490%
2025-12-17	7.9000	7.9000	7.9000	7.9000	-7.925%	1	455	-66.582%
2025-12-16	8.8600	8.8600	8.5200	8.5800	+1.538%	6	456	-69.231%
2025-12-15	8.5000	8.5500	8.4000	8.4500	+7.234%	8	452	-68.757%
2025-12-12	7.6700	7.9400	7.6700	7.8800	+12.571%	12	447	-66.497%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	445	-62.286%
2025-12-05	7.4400	7.4400	7.3000	7.3000	-7.595%	5	445	-63.836%
2025-12-04	7.9000	7.9000	7.9000	7.9000	-3.541%	1	444	-66.582%
2025-11-18	8.1900	8.1900	8.1900	8.1900	+44.444%	1	444	-67.766%
2025-11-05	5.6700	5.6700	5.6700	5.6700	-11.406%	50	443	-53.439%
2025-11-04	6.5000	6.5000	6.4000	6.4000	-12.329%	3	393	-58.750%
2025-10-31	7.6000	7.6000	7.3000	7.3000	+10.606%	3	396	-63.836%
2025-10-28	6.6000	6.6000	6.6000	6.6000	-11.171%	1	399	-60.000%
2025-10-24	7.4300	7.4300	7.4300	7.4300	+2.483%	1	400	-64.468%
2025-10-16	7.2500	7.2500	7.2500	7.2500	+3.571%	20	400	-63.586%
2025-10-08	7.0000	7.0000	7.0000	7.0000	-9.677%	20	400	-62.286%
2025-10-03	7.7500	7.7500	7.7500	7.7500	-8.824%	5	400	-65.935%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-1.278%	1	400	-68.941%
2025-09-26	8.6100	8.6100	8.6100	8.6100	+8.987%	1	401	-69.338%
2025-09-25	7.9000	7.9000	7.9000	7.9000	+8.966%	21	400	-66.582%
2025-09-24	7.2500	7.2500	7.2500	7.2500	-6.452%	20	399	-63.586%
2025-09-23	7.7500	7.7500	7.7500	7.7500	+1.974%	1	399	-65.935%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+4.110%	2	398	-65.263%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-3.694%	1	398	-63.836%
2025-09-16	7.5800	7.5800	7.5800	7.5800	-1.558%	1	399	-65.172%
2025-09-15	7.7000	7.7000	7.7000	7.7000	-4.938%	1	398	-65.714%
2025-09-12	8.0000	8.1000	8.0000	8.1000	+1.250%	11	399	-67.407%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-17.780%	20	390	-67.000%
2025-09-08	9.7300	9.7300	9.7300	9.7300	-1.717%	10	370	-72.867%
2025-09-04	9.9000	9.9000	9.9000	9.9000	+9.513%	1	370	-73.333%
2025-09-03	9.0500	9.0900	9.0200	9.0400	+1.006%	12	369	-70.796%
2025-09-02	8.6500	9.1800	8.6500	8.9500	-19.005%	315	371	-70.503%
2025-08-29	9.1000	11.0500	9.1000	11.0500	-3.493%	24	65	-76.109%
2025-08-28	10.9500	11.4500	10.7000	11.4500	+2.232%	4	65	-76.943%
2025-08-25	11.2000	11.2000	11.2000	11.2000	-5.882%	1	62	-76.429%
2025-08-22	11.9000	11.9000	11.9000	11.9000	-20.508%	5	61	-77.815%
2025-08-01	14.7500	14.9700	14.7300	14.9700	+19.952%	3	57	-82.365%
2025-07-17	12.4500	12.4800	12.4500	12.4800	+12.941%	3	59	-78.846%
2025-07-08	11.0500	11.0500	11.0500	11.0500	-19.928%	1	56	-76.109%
2025-07-02	13.9000	13.9000	13.8000	13.8000	-1.429%	45	55	-80.870%
2025-07-01	14.0000	14.0000	14.0000	14.0000	-18.605%	10	10	-81.143%
2025-06-20	17.2000	17.2000	17.2000	17.2000	+8.861%	2	1	-84.651%
2025-06-09	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	-83.291%

.dark-mode .D3xWPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3xWPn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P27IREN Jan 15 2027 27.00 Put (IREN270115P00027000)option OPRA

IREN20270115P27
IREN Jan 15 2027 27.00 Put (IREN270115P00027000)
option OPRA