Dark

IREN20270115P30
IREN Jan 15 2027 30.00 Put (IREN270115P00030000)
option OPRA

EOD

Jul 1, 2026

5.65+4.824%(+0.26)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	6.0000	5.6000	5.6500	+4.824%	94	34,524	0.000%
2026-06-30	5.4500	5.4500	5.2000	5.3900	+3.257%	43	34,456	+4.824%
2026-06-29	5.0500	5.5100	4.9700	5.2200	-0.571%	74	34,441	+8.238%
2026-06-26	5.2800	5.4000	4.9500	5.2500	+3.960%	160	34,405	+7.619%
2026-06-25	4.9000	5.0500	4.7500	5.0500	+6.316%	27	34,298	+11.881%
2026-06-24	4.4200	4.9200	4.4200	4.7500	+13.095%	13	34,283	+18.947%
2026-06-23	4.3100	4.3100	4.2000	4.2000	+5.000%	22	34,282	+34.524%
2026-06-22	3.9100	4.0800	3.9100	4.0000	+1.781%	37	34,281	+41.250%
2026-06-18	3.6900	3.9300	3.6900	3.9300	+3.421%	18	34,267	+43.766%
2026-06-17	3.7500	3.8000	3.7500	3.8000	0.000%	4	34,267	+48.684%
2026-06-16	3.9200	3.9200	3.5000	3.8000	+0.264%	13	34,267	+48.684%
2026-06-15	3.9000	3.9400	3.7700	3.7900	-12.874%	11	34,269	+49.077%
2026-06-12	4.4400	4.5700	4.3500	4.3500	-8.421%	13	34,269	+29.885%
2026-06-11	5.2500	5.2500	4.7500	4.7500	-3.061%	4	34,276	+18.947%
2026-06-10	4.9500	4.9600	4.9000	4.9000	0.000%	7	34,275	+15.306%
2026-06-09	4.4000	5.0000	4.4000	4.9000	+12.128%	41	34,276	+15.306%
2026-06-08	4.8000	4.9000	4.3500	4.3700	-12.600%	78	34,302	+29.291%
2026-06-05	4.6800	5.3500	4.6800	5.0000	+19.048%	123	34,309	+13.000%
2026-06-04	4.3000	4.3000	4.1800	4.2000	+9.091%	9	34,275	+34.524%
2026-06-03	3.5400	4.0000	3.5400	3.8500	+0.260%	174	34,282	+46.753%
2026-06-02	3.8300	3.9500	3.8100	3.8400	-2.041%	49	34,285	+47.135%
2026-06-01	4.2400	4.2400	3.7500	3.9200	-4.390%	22	34,291	+44.133%
2026-05-29	4.1000	4.1500	3.9500	4.1000	+3.797%	16	34,288	+37.805%
2026-05-28	3.8600	4.0100	3.8600	3.9500	+3.133%	27	34,298	+43.038%
2026-05-27	3.8300	4.1500	3.8200	3.8300	-3.283%	66	34,289	+47.520%
2026-05-26	4.0000	4.1000	3.8200	3.9600	-5.714%	105	34,295	+42.677%
2026-05-22	4.2700	4.2700	4.1500	4.2000	+1.695%	7	34,313	+34.524%
2026-05-21	4.5000	4.5000	4.1300	4.1300	-13.053%	26	34,310	+36.804%
2026-05-20	5.1000	5.1000	4.6500	4.7500	-11.049%	14	34,310	+18.947%
2026-05-19	5.3000	5.5000	5.1300	5.3400	+7.445%	93	34,286	+5.805%
2026-05-18	4.6200	5.1500	4.6200	4.9700	+9.231%	134	34,286	+13.682%
2026-05-15	4.4700	4.6000	4.2000	4.5500	+13.466%	23	34,286	+24.176%
2026-05-14	4.2100	4.3000	4.0000	4.0100	-6.744%	45	34,253	+40.898%
2026-05-13	4.3500	4.5000	4.2500	4.3000	+2.138%	664	33,890	+31.395%
2026-05-12	4.4000	4.6900	4.2100	4.2100	-6.027%	78	33,890	+34.204%
2026-05-11	4.2500	4.5500	4.0600	4.4800	+15.167%	916	33,890	+26.116%
2026-05-08	3.6400	4.0000	3.5000	3.8900	-8.899%	80	33,747	+45.244%
2026-05-07	3.8200	4.5000	3.8200	4.2700	+13.867%	251	33,766	+32.319%
2026-05-06	4.0000	4.1000	3.5800	3.7500	-10.714%	19	33,754	+50.667%
2026-05-05	4.8500	4.8700	4.2000	4.2000	-12.500%	70	33,756	+34.524%
2026-05-04	5.0000	5.0000	4.7500	4.8000	-14.286%	384	33,777	+17.708%
2026-05-01	5.4000	5.6000	5.3500	5.6000	-5.085%	58	34,134	+0.893%
2026-04-30	5.8500	5.9000	5.8500	5.9000	-0.840%	29	34,134	-4.237%
2026-04-29	6.0000	6.2400	5.9500	5.9500	+0.847%	21	34,101	-5.042%
2026-04-28	5.8000	6.1000	5.5500	5.9000	+12.167%	54	34,098	-4.237%
2026-04-27	5.1500	5.3500	4.8500	5.2600	+7.347%	9	34,080	+7.414%
2026-04-24	4.7000	4.9000	4.7000	4.9000	+2.083%	5	34,077	+15.306%
2026-04-23	4.9600	4.9600	4.5500	4.8000	-5.882%	251	34,081	+17.708%
2026-04-22	5.0500	5.1000	4.9700	5.1000	-4.673%	106	34,091	+10.784%
2026-04-21	5.0000	5.5000	5.0000	5.3500	+7.646%	79	34,118	+5.607%
2026-04-20	4.9500	4.9700	4.6500	4.9700	-2.358%	169	34,118	+13.682%
2026-04-17	4.9500	5.1000	4.9500	5.0900	-2.303%	14	34,114	+11.002%
2026-04-16	5.4000	5.5100	5.2100	5.2100	-0.762%	13	34,118	+8.445%
2026-04-15	5.3500	5.4000	5.2500	5.2500	-2.052%	36	34,123	+7.619%
2026-04-14	5.9100	5.9100	5.3000	5.3600	-10.667%	85	34,126	+5.410%
2026-04-13	6.9300	6.9300	6.0000	6.0000	-11.765%	207	34,173	-5.833%
2026-04-10	7.0000	7.0000	6.5500	6.8000	-8.108%	49	34,152	-16.912%
2026-04-09	7.1500	7.4000	7.1500	7.4000	-0.135%	4	34,142	-23.649%
2026-04-08	7.3000	7.5500	7.0000	7.4100	-1.854%	199	34,142	-23.752%
2026-04-07	8.1900	8.3800	7.5500	7.5500	-5.625%	364	34,281	-25.166%
2026-04-06	8.2500	8.2500	8.0000	8.0000	-6.433%	8	33,923	-29.375%
2026-04-02	8.9500	9.1000	8.1000	8.5500	+4.908%	185	33,765	-33.918%
2026-04-01	8.2000	8.2000	8.0500	8.1500	-2.976%	250	33,765	-30.675%
2026-03-31	8.7800	9.1000	8.3000	8.4000	-7.692%	34	33,729	-32.738%
2026-03-30	8.1300	9.3000	8.1300	9.1000	+11.656%	634	33,726	-37.912%
2026-03-27	7.8200	8.3000	7.8200	8.1500	+10.434%	989	33,257	-30.675%
2026-03-26	6.9000	7.6000	6.9000	7.3800	+8.529%	647	32,594	-23.442%
2026-03-25	6.7700	6.9000	6.6200	6.8000	-2.857%	132	32,946	-16.912%
2026-03-24	7.1000	7.1000	7.0000	7.0000	+2.190%	168	32,935	-19.286%
2026-03-23	6.8000	6.8500	6.3000	6.8500	-8.788%	129	32,877	-17.518%
2026-03-20	7.1500	7.5100	7.1500	7.5100	+5.330%	59	32,859	-24.767%
2026-03-19	7.5000	7.5000	7.1300	7.1300	+0.992%	94	32,859	-20.757%
2026-03-18	7.0000	7.1300	7.0000	7.0600	+3.066%	41	32,846	-19.972%
2026-03-17	6.8500	7.0500	6.8500	6.8500	+2.239%	7	32,836	-17.518%
2026-03-16	6.9800	6.9800	6.6200	6.7000	-8.219%	47	32,835	-15.672%
2026-03-13	7.1700	7.3000	7.0000	7.3000	-2.667%	239	32,844	-22.603%
2026-03-12	7.7300	7.8100	7.4900	7.5000	+0.536%	85	32,897	-24.667%
2026-03-11	7.5000	7.6700	7.4500	7.4600	-9.356%	5	32,874	-24.263%
2026-03-10	8.0700	8.2700	8.0700	8.2300	+0.488%	12	32,876	-31.349%
2026-03-09	8.6300	8.6300	8.1900	8.1900	-6.932%	25	32,886	-31.013%
2026-03-06	8.4100	8.8000	8.3500	8.8000	+12.821%	4	32,879	-35.795%
2026-03-05	8.0700	8.1200	7.7500	7.8000	+6.122%	57	32,878	-27.564%
2026-03-04	7.5900	7.5900	7.2500	7.3500	-12.500%	79	32,867	-23.129%
2026-03-03	8.4000	8.6000	8.1000	8.4000	+9.091%	54	32,828	-32.738%
2026-03-02	7.7000	7.8500	7.3500	7.7000	-2.532%	295	32,780	-26.623%
2026-02-27	7.7500	8.2000	7.5500	7.9000	+9.267%	414	33,025	-28.481%
2026-02-25	7.1800	7.3100	7.0400	7.2300	+0.417%	27	32,744	-21.853%
2026-02-24	7.6400	7.6400	7.2000	7.2000	-7.097%	274	32,744	-21.528%
2026-02-23	8.3200	8.3200	7.7500	7.7500	-6.627%	18	32,611	-27.097%
2026-02-20	7.4700	8.3500	7.4200	8.3000	+8.355%	26	32,609	-31.928%
2026-02-19	8.1800	8.2000	7.6000	7.6600	-4.845%	76	32,600	-26.240%
2026-02-18	8.2000	8.2000	7.7500	8.0500	-0.248%	16	32,599	-29.814%
2026-02-17	8.5000	8.5000	8.0700	8.0700	+0.749%	18	32,588	-29.988%
2026-02-13	8.4300	8.4300	8.0000	8.0100	-2.317%	14	32,578	-29.463%
2026-02-12	8.6500	8.6500	8.2000	8.2000	+1.235%	6	32,578	-31.098%
2026-02-11	8.0000	8.3300	7.7000	8.1000	+3.581%	40	32,579	-30.247%
2026-02-10	7.6000	8.0000	7.6000	7.8200	+2.490%	24	32,576	-27.749%
2026-02-09	8.5300	8.5300	7.3300	7.6300	-7.515%	33	32,586	-25.950%
2026-02-06	8.6400	9.7500	7.8400	8.2500	-8.333%	33,664	32,610	-31.515%
2026-02-05	8.1000	9.0000	8.1000	9.0000	+13.350%	37	45,938	-37.222%
2026-02-04	7.6500	8.2900	7.5800	7.9400	+21.221%	39	45,929	-28.841%
2026-02-03	6.3300	6.7400	6.3000	6.5500	+0.306%	14	45,915	-13.740%
2026-02-02	6.6200	7.0500	6.5300	6.5300	-3.829%	8	45,917	-13.476%
2026-01-30	5.7700	6.7900	5.7700	6.7900	+18.087%	26	45,911	-16.789%
2026-01-29	5.6100	5.7900	5.5900	5.7500	+8.491%	22	45,897	-1.739%
2026-01-28	5.5000	5.6300	5.2600	5.3000	-8.304%	268	45,883	+6.604%
2026-01-27	6.3100	6.3100	5.7800	5.7800	-5.246%	43	45,871	-2.249%
2026-01-26	5.8000	6.1000	5.8000	6.1000	+3.390%	15	45,838	-7.377%
2026-01-23	6.4000	6.4000	5.8500	5.9000	+3.327%	18	45,828	-4.237%
2026-01-22	5.7100	5.7100	5.7100	5.7100	-12.557%	1	45,816	-1.051%
2026-01-21	5.8500	6.5300	5.8500	6.5300	+8.833%	8	45,815	-13.476%
2026-01-20	6.0000	6.0000	5.2500	6.0000	+3.806%	12	45,807	-5.833%
2026-01-16	6.0000	6.0500	5.5000	5.7800	-10.248%	20	45,800	-2.249%
2026-01-15	6.1200	6.4400	6.0700	6.4400	-2.424%	20	45,800	-12.267%
2026-01-14	6.3500	6.6000	6.1000	6.6000	+0.763%	33	45,804	-14.394%
2026-01-13	6.5700	6.5700	6.5500	6.5500	+0.769%	199	45,785	-13.740%
2026-01-12	6.6500	6.6900	6.4500	6.5000	-3.130%	51	45,788	-13.077%
2026-01-09	7.0200	7.3100	6.7100	6.7100	-3.868%	32	45,739	-15.797%
2026-01-08	7.1000	7.1000	6.9000	6.9800	-5.420%	12	45,738	-19.054%
2026-01-07	7.0000	7.3800	7.0000	7.3800	+2.929%	16	45,744	-23.442%
2026-01-06	7.0000	7.5200	7.0000	7.1700	+5.441%	16	45,744	-21.199%
2026-01-05	7.0000	7.0000	6.7500	6.8000	-8.969%	743	45,732	-16.912%
2026-01-02	8.1500	8.1500	7.4000	7.4700	-8.344%	14	46,457	-24.364%
2025-12-31	8.3400	8.3400	8.1500	8.1500	+1.242%	11	46,462	-30.675%
2025-12-30	8.2600	8.2600	8.0500	8.0500	-5.294%	5	46,462	-29.814%
2025-12-29	8.1000	8.5900	8.1000	8.5000	+2.410%	8	46,465	-33.529%
2025-12-26	8.1600	8.7500	7.8500	8.3000	+0.851%	21	46,459	-31.928%
2025-12-24	8.3200	8.3200	8.2200	8.2300	+2.109%	70	46,374	-31.349%
2025-12-23	8.0000	8.0600	8.0000	8.0600	-8.927%	6	46,374	-29.901%
2025-12-22	8.4000	8.8500	8.2000	8.8500	-1.338%	45	46,370	-36.158%
2025-12-19	9.0000	9.8000	8.9700	8.9700	-11.364%	12	46,349	-37.012%
2025-12-18	9.7600	10.1200	9.7200	10.1200	-2.786%	14	46,355	-44.170%
2025-12-17	9.5600	10.4100	9.5600	10.4100	+3.789%	21	46,362	-45.725%
2025-12-16	10.4500	10.7000	10.0000	10.0300	-1.570%	42	46,343	-43.669%
2025-12-15	10.0000	10.2200	9.8700	10.1900	+11.978%	16	46,345	-44.553%
2025-12-12	9.0500	9.1000	9.0500	9.1000	+6.557%	2	46,341	-37.912%
2025-12-11	9.0000	9.1000	8.5400	8.5400	+2.521%	16	46,339	-33.841%
2025-12-10	8.4700	8.5000	8.3300	8.3300	+4.125%	13	46,325	-32.173%
2025-12-09	8.2300	8.2500	8.0000	8.0000	-4.875%	9	46,312	-29.375%
2025-12-08	8.6500	8.7500	8.4100	8.4100	-6.556%	659	46,316	-32.818%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+2.041%	4	45,657	-37.222%
2025-12-04	9.5000	9.5000	8.8200	8.8200	-4.130%	33	45,661	-35.941%
2025-12-03	10.2000	10.5300	8.7500	9.2000	-9.804%	218	45,662	-38.587%
2025-12-02	9.6100	10.2000	9.4000	10.2000	+10.270%	1,790	45,658	-44.608%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-2.013%	5	47,141	-38.919%
2025-11-28	9.4400	9.4400	9.4400	9.4400	+0.963%	1	47,136	-40.148%
2025-11-26	9.6000	9.6000	9.2300	9.3500	-6.500%	11	47,136	-39.572%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+8.108%	10	47,136	-43.500%
2025-11-24	9.2500	9.2500	9.2500	9.2500	-10.628%	1	47,146	-38.919%
2025-11-21	10.2000	10.5900	10.0000	10.3500	+24.699%	20	47,145	-45.411%
2025-11-20	8.3000	8.3000	8.3000	8.3000	-17.659%	227	47,131	-31.928%
2025-11-19	10.0400	10.0800	10.0400	10.0800	+7.120%	2	47,131	-43.948%
2025-11-18	9.8500	9.8500	9.1100	9.4100	-3.980%	14	47,131	-39.957%
2025-11-14	10.0000	10.0000	9.8000	9.8000	+7.221%	10	47,141	-42.347%
2025-11-13	8.7800	9.1400	8.7800	9.1400	+10.120%	6	47,151	-38.184%
2025-11-11	8.3000	8.3000	8.3000	8.3000	-0.240%	3	47,145	-31.928%
2025-11-10	7.4500	8.3200	7.4500	8.3200	+1.463%	49	47,142	-32.091%
2025-11-07	8.4000	8.4000	8.2000	8.2000	+10.811%	50	47,141	-31.098%
2025-11-06	6.5000	7.4000	6.5000	7.4000	+1.370%	2	47,143	-23.649%
2025-11-05	7.4000	7.4000	7.3000	7.3000	-5.195%	6	47,141	-22.603%
2025-11-04	7.5000	7.7000	7.3500	7.7000	-2.160%	16	47,147	-26.623%
2025-11-03	8.6500	8.6500	7.8000	7.8700	-9.017%	71	47,152	-28.208%
2025-10-30	8.6500	8.6500	8.6500	8.6500	+3.966%	2	47,152	-34.682%
2025-10-28	8.3200	8.3200	8.3200	8.3200	0.000%	2	47,154	-32.091%
2025-10-27	8.3300	8.3300	8.3200	8.3200	-10.730%	2	47,150	-32.091%
2025-10-22	9.8200	9.8200	9.3200	9.3200	+5.909%	25	47,150	-39.378%
2025-10-17	9.0000	9.0000	8.7900	8.8000	+2.207%	239	47,127	-35.795%
2025-10-16	8.3900	8.6100	8.3900	8.6100	+10.526%	3	47,116	-34.379%
2025-10-15	7.7900	7.7900	7.7900	7.7900	-8.353%	1	47,119	-27.471%
2025-10-13	8.1500	8.5000	8.1500	8.5000	+3.659%	7	47,120	-33.529%
2025-10-10	8.2000	8.2000	8.2000	8.2000	+1.235%	3	47,125	-31.098%
2025-10-09	8.1000	8.1000	8.1000	8.1000	0.000%	5	47,128	-30.247%
2025-10-08	8.5800	8.5800	8.1000	8.1000	-6.897%	4	47,133	-30.247%
2025-10-07	8.7500	8.7500	8.5600	8.7000	-4.396%	22	47,114	-35.057%
2025-10-06	8.6000	9.1000	8.6000	9.1000	-2.151%	14	47,114	-37.912%
2025-10-03	9.2500	9.3000	9.0000	9.3000	-3.627%	103	47,128	-39.247%
2025-10-02	10.0000	10.0000	9.6500	9.6500	-3.789%	11	47,156	-41.451%
2025-09-30	9.7700	10.0300	9.7700	10.0300	-2.621%	4	47,147	-43.669%
2025-09-29	10.0000	10.3000	10.0000	10.3000	-0.962%	17	47,147	-45.146%
2025-09-26	10.2000	10.5900	9.9500	10.4000	+8.559%	19	47,132	-45.673%
2025-09-25	9.6800	9.6800	9.5000	9.5800	+4.130%	28	47,125	-41.023%
2025-09-24	8.9000	9.2700	8.7800	9.2000	+1.657%	55	47,100	-38.587%
2025-09-23	8.8500	9.0500	8.8500	9.0500	-1.630%	3	47,051	-37.569%
2025-09-22	8.7500	9.2200	8.7500	9.2000	+9.916%	10	47,050	-38.587%
2025-09-19	9.3000	9.4700	8.3700	8.3700	-9.022%	9	47,040	-32.497%
2025-09-18	9.2000	9.2000	9.2000	9.2000	+10.577%	2	47,034	-38.587%
2025-09-17	9.6400	9.6400	8.3200	8.3200	-11.016%	6	47,032	-32.091%
2025-09-16	9.4500	9.4500	9.3500	9.3500	+7.348%	6	47,036	-39.572%
2025-09-15	9.2000	9.2000	8.7100	8.7100	-12.900%	11	47,040	-35.132%
2025-09-12	9.9000	10.0000	9.7000	10.0000	+1.010%	4	47,029	-43.500%
2025-09-11	9.3000	9.9900	9.3000	9.9000	-0.302%	20	47,027	-42.929%
2025-09-10	10.2000	10.2000	9.9200	9.9300	-6.144%	13	47,017	-43.102%
2025-09-09	11.1500	11.5000	10.5500	10.5800	-8.793%	50,469	47,015	-46.597%
2025-09-08	12.1200	12.1200	11.6000	11.6000	-2.110%	10	51	-51.293%
2025-09-05	11.8500	11.8500	11.8500	11.8500	+3.584%	1	48	-52.321%
2025-09-04	11.4400	11.4400	11.4400	11.4400	+8.642%	3	47	-50.612%
2025-09-03	10.5300	10.5300	10.5300	10.5300	-2.500%	2	49	-46.344%
2025-09-02	10.8000	10.8000	10.8000	10.8000	-9.244%	2	47	-47.685%
2025-08-29	11.2000	12.0500	11.0000	11.9000	-8.462%	79	75	-52.521%
2025-08-28	13.1200	13.1400	12.9800	13.0000	-8.451%	75	75	-56.538%
2025-08-18	14.3000	14.5000	14.2000	14.2000	-2.069%	54	58	-60.211%
2025-08-15	14.5000	14.5000	14.5000	14.5000	-4.480%	1	105	-61.034%
2025-08-06	15.1800	15.1800	15.1800	15.1800	+2.568%	1	104	-62.780%
2025-07-23	14.8000	14.8000	14.8000	14.8000	-1.333%	2	103	-61.824%
2025-07-14	15.0000	15.0000	15.0000	15.0000	-3.226%	100	103	-62.333%
2025-07-03	15.9000	15.9000	15.5000	15.5000	-8.284%	2	1	-63.548%
2025-07-02	16.9000	16.9000	16.9000	16.9000	-16.254%	1	1	-66.568%
2025-06-16	20.1800	20.1800	20.1800	20.1800	0.000%	1	1	-72.002%

.dark-mode .dDhxWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDhxWP{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P30IREN Jan 15 2027 30.00 Put (IREN270115P00030000)option OPRA

IREN20270115P30
IREN Jan 15 2027 30.00 Put (IREN270115P00030000)
option OPRA