Dark

IREN20270115P32
IREN Jan 15 2027 32.00 Put (IREN270115P00032000)
option OPRA

EOD

Aug 20, 2026

4.35-2.247%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5500	4.3000	4.3500	-2.247%	6	10,921	0.000%
2026-08-19	4.7500	4.9000	4.3500	4.4500	-0.891%	53	10,917	-2.247%
2026-08-18	4.4000	4.4900	4.2900	4.4900	+9.512%	49	10,900	-3.118%
2026-08-17	3.9500	4.1000	3.8500	4.1000	-3.529%	3	10,901	+6.098%
2026-08-14	4.2000	4.3000	4.2000	4.2500	+0.711%	19	10,903	+2.353%
2026-08-13	3.8500	4.2200	3.8500	4.2200	-9.247%	33	10,903	+3.081%
2026-08-12	4.7500	4.8800	4.5500	4.6500	-15.455%	207	10,895	-6.452%
2026-08-11	5.7500	5.7500	5.5000	5.5000	-4.348%	4	10,995	-20.909%
2026-08-10	5.7500	5.7500	5.7500	5.7500	-1.709%	2	10,994	-24.348%
2026-08-07	6.5000	6.5000	5.8500	5.8500	-10.000%	20	10,996	-25.641%
2026-08-06	6.3900	6.5000	6.3900	6.5000	+0.775%	2	10,996	-33.077%
2026-08-05	6.4700	6.4700	6.4500	6.4500	-2.273%	2	10,997	-32.558%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-2.941%	112	10,998	-34.091%
2026-08-03	7.1500	7.1500	6.8000	6.8000	-13.924%	38	11,081	-36.029%
2026-07-31	7.9000	7.9000	7.9000	7.9000	+3.403%	3	11,059	-44.937%
2026-07-30	8.8000	8.8000	7.5500	7.6400	-26.538%	234	11,059	-43.063%
2026-07-29	10.1100	10.4000	10.0000	10.4000	+13.661%	19	11,055	-58.173%
2026-07-28	9.3300	9.3300	9.1400	9.1500	+6.272%	11	11,054	-52.459%
2026-07-27	8.3000	8.6100	8.2500	8.6100	+11.097%	36	11,055	-49.477%
2026-07-24	7.7400	7.9500	7.5000	7.7500	+2.649%	10	11,058	-43.871%
2026-07-23	7.1500	7.6000	7.1500	7.5500	+2.721%	36	11,057	-42.384%
2026-07-22	7.1600	7.3500	7.0500	7.3500	-5.405%	79	11,057	-40.816%
2026-07-21	7.6000	7.7700	7.4300	7.7700	-6.386%	17	11,010	-44.015%
2026-07-20	8.2500	8.3000	8.2500	8.3000	-8.791%	9	11,001	-47.590%
2026-07-17	9.5000	9.6000	9.0500	9.1000	+1.111%	235	10,999	-52.198%
2026-07-16	8.6700	9.0000	8.6700	9.0000	+20.000%	12	10,935	-51.667%
2026-07-15	7.4500	7.5000	7.4500	7.5000	-0.662%	71	10,935	-42.000%
2026-07-13	7.1500	7.5500	7.1300	7.5500	+4.138%	9	11,005	-42.384%
2026-07-10	7.2500	7.3000	7.2000	7.2500	+4.317%	13	11,000	-40.000%
2026-07-09	6.9500	7.0500	6.8500	6.9500	+1.460%	18	10,997	-37.410%
2026-07-06	6.9500	6.9500	6.8000	6.8500	-14.053%	8	10,993	-36.496%
2026-07-02	6.9700	8.1900	6.8700	7.9700	+21.679%	66	10,978	-45.420%
2026-07-01	6.5000	6.5500	6.5000	6.5500	+6.852%	4	10,978	-33.588%
2026-06-30	6.1300	6.1300	6.1300	6.1300	-1.447%	1	10,978	-29.038%
2026-06-29	6.2200	6.2200	6.2200	6.2200	+3.494%	1	10,978	-30.064%
2026-06-26	6.0100	6.0100	6.0100	6.0100	+2.211%	2	10,977	-27.621%
2026-06-25	5.5500	5.8800	5.5500	5.8800	+20.000%	13	10,975	-26.020%
2026-06-23	5.0000	5.0000	4.8500	4.9000	+15.294%	3	10,978	-11.224%
2026-06-18	4.2500	4.2500	4.2500	4.2500	-4.709%	1	10,976	+2.353%
2026-06-17	4.4600	4.4600	4.4600	4.4600	-2.407%	2	10,976	-2.466%
2026-06-16	4.5700	4.5700	4.5700	4.5700	+5.787%	1	10,976	-4.814%
2026-06-15	4.5100	4.5100	4.3200	4.3200	-15.789%	51	10,977	+0.694%
2026-06-12	5.1200	5.1300	5.1200	5.1300	-12.308%	4	10,982	-15.205%
2026-06-11	5.8500	5.8500	5.8000	5.8500	+1.739%	19	10,979	-25.641%
2026-06-10	5.4500	5.7500	5.4500	5.7500	+3.978%	29	10,978	-24.348%
2026-06-09	5.5300	5.5300	5.5300	5.5300	+8.431%	50	10,995	-21.338%
2026-06-08	5.3500	5.3500	5.1000	5.1000	-16.393%	92	10,995	-14.706%
2026-06-05	5.5000	6.1000	5.5000	6.1000	+27.349%	4	11,053	-28.689%
2026-06-04	4.7500	4.8700	4.7500	4.7900	+7.640%	7	11,053	-9.186%
2026-06-03	4.4000	4.4500	4.4000	4.4500	+1.136%	5	11,051	-2.247%
2026-06-02	4.4800	4.5500	4.3700	4.4000	-12.000%	37	11,052	-1.136%
2026-06-01	4.8600	5.0000	4.8600	5.0000	+9.409%	16	11,053	-13.000%
2026-05-28	4.4800	4.6200	4.4800	4.5700	-1.720%	11,077	11,038	-4.814%
2026-05-27	4.4400	4.8000	4.4400	4.6500	+2.876%	17	14,759	-6.452%
2026-05-26	4.4500	4.5200	4.4500	4.5200	-7.755%	22	14,763	-3.761%
2026-05-22	4.9200	5.0000	4.8100	4.9000	+1.031%	89	14,765	-11.224%
2026-05-21	5.0000	5.0000	4.8500	4.8500	-10.351%	45	14,738	-10.309%
2026-05-20	5.9000	5.9000	5.4100	5.4100	-12.742%	22	14,738	-19.593%
2026-05-19	6.0000	6.2000	6.0000	6.2000	+5.983%	9	14,761	-29.839%
2026-05-18	5.9000	5.9000	5.8500	5.8500	+10.586%	5	14,761	-25.641%
2026-05-15	5.0500	5.2900	5.0500	5.2900	+8.624%	26	14,761	-17.769%
2026-05-13	5.2000	5.2000	4.8700	4.8700	-8.113%	11	14,739	-10.678%
2026-05-12	5.3000	5.3500	5.1500	5.3000	+5.788%	606	14,734	-17.925%
2026-05-11	4.9000	5.0100	4.8500	5.0100	+18.160%	38	14,734	-13.174%
2026-05-08	4.1400	4.7500	4.1400	4.2400	-18.462%	7	15,018	+2.594%
2026-05-07	4.4500	5.2000	4.4500	5.2000	+20.930%	5	15,018	-16.346%
2026-05-06	4.6600	4.7300	4.2100	4.3000	-14.000%	18	15,013	+1.163%
2026-05-05	5.3600	5.3600	4.9000	5.0000	-11.190%	11	15,004	-13.000%
2026-05-04	5.5000	5.6300	5.5000	5.6300	-10.635%	7	15,003	-22.735%
2026-05-01	6.2500	6.4000	6.2000	6.3000	-10.638%	24	15,019	-30.952%
2026-04-29	7.0500	7.0500	7.0500	7.0500	+3.676%	1	15,019	-38.298%
2026-04-28	6.8600	7.0000	6.8000	6.8000	+10.032%	77	15,018	-36.029%
2026-04-27	5.9500	6.2500	5.9500	6.1800	+10.357%	18	15,034	-29.612%
2026-04-24	5.4000	5.7000	5.3000	5.6000	+0.901%	22	15,036	-22.321%
2026-04-23	5.4500	5.5500	5.4000	5.5500	-3.478%	41	15,032	-21.622%
2026-04-22	5.9000	5.9000	5.7500	5.7500	-7.556%	6	15,018	-24.348%
2026-04-21	6.2000	6.2200	6.1500	6.2200	+11.270%	15	15,020	-30.064%
2026-04-20	5.6900	5.8500	5.5900	5.5900	-5.574%	97	15,020	-22.182%
2026-04-17	5.8000	5.9500	5.8000	5.9200	-6.772%	9	15,053	-26.520%
2026-04-16	6.1000	6.3500	6.1000	6.3500	+6.365%	3	15,057	-31.496%
2026-04-15	6.3000	6.3200	5.9700	5.9700	-3.710%	6	15,056	-27.136%
2026-04-14	6.5000	6.5200	6.0000	6.2000	-12.057%	6,999	15,058	-29.839%
2026-04-13	7.2500	7.3000	6.9000	7.0500	-8.679%	11	20,786	-38.298%
2026-04-10	7.8000	7.8000	7.6000	7.7200	-11.060%	15	20,787	-43.653%
2026-04-09	8.6800	8.6800	8.6800	8.6800	+3.333%	6	20,788	-49.885%
2026-04-08	8.1300	8.4500	8.1000	8.4000	-8.197%	13	20,794	-48.214%
2026-04-07	9.1500	9.1500	9.1500	9.1500	+1.329%	1	20,792	-52.459%
2026-04-06	9.5000	9.5000	9.0300	9.0300	-4.444%	7	20,793	-51.827%
2026-04-02	9.5000	9.5000	9.4100	9.4500	+0.962%	8	20,787	-53.968%
2026-04-01	9.3500	9.5500	9.2000	9.3600	-5.930%	65	20,787	-53.526%
2026-03-31	9.8000	10.0800	9.8000	9.9500	-4.419%	5	20,779	-56.281%
2026-03-30	9.5900	10.5200	9.5900	10.4100	+12.541%	43	20,776	-58.213%
2026-03-27	9.1800	9.2500	9.1800	9.2500	+7.809%	8	20,808	-52.973%
2026-03-26	8.4500	8.5800	8.4500	8.5800	+10.710%	3	20,802	-49.301%
2026-03-25	7.8000	7.8000	7.7500	7.7500	-3.125%	11	20,802	-43.871%
2026-03-24	8.0000	8.0000	8.0000	8.0000	+5.820%	1	20,813	-45.625%
2026-03-23	7.6500	7.6500	7.4100	7.5600	-9.461%	7	20,812	-42.460%
2026-03-19	8.3500	8.3500	8.3500	8.3500	+3.086%	1	20,814	-47.904%
2026-03-18	8.0500	8.1500	8.0400	8.1000	+0.621%	8	20,813	-46.296%
2026-03-17	7.8300	8.0500	7.8300	8.0500	+4.545%	18	20,807	-45.963%
2026-03-16	7.8800	7.8800	7.7000	7.7000	-6.098%	11	20,796	-43.506%
2026-03-13	8.2800	8.2800	8.2000	8.2000	-3.529%	2	20,805	-46.951%
2026-03-12	8.8500	8.8500	8.5000	8.5000	+1.796%	1,501	20,807	-48.824%
2026-03-11	8.3500	8.3500	8.3500	8.3500	-4.023%	2	19,487	-47.904%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-13.000%	3	19,487	-50.000%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+3.627%	3	19,487	-56.500%
2026-03-06	9.3700	9.6500	9.3700	9.6500	+6.512%	19	19,492	-54.922%
2026-03-05	8.8000	9.0600	8.8000	9.0600	-4.127%	31	19,478	-51.987%
2026-03-03	9.4500	9.4500	9.4500	9.4500	+15.244%	1	19,447	-53.968%
2026-02-24	8.3500	8.3500	8.2000	8.2000	-6.818%	11	19,446	-46.951%
2026-02-23	9.2300	9.2300	8.8000	8.8000	-4.348%	18	19,437	-50.568%
2026-02-20	9.0000	9.2000	9.0000	9.2000	+7.602%	314	19,427	-52.717%
2026-02-19	8.5500	8.5500	8.5500	8.5500	-3.499%	1	19,113	-49.123%
2026-02-18	8.8600	8.8600	8.8600	8.8600	-5.342%	5	19,112	-50.903%
2026-02-13	9.3600	9.3600	9.3600	9.3600	-2.194%	5	19,112	-53.526%
2026-02-12	9.5700	9.5700	9.5700	9.5700	+1.592%	3	19,112	-54.545%
2026-02-11	9.4200	9.4200	9.4200	9.4200	-8.721%	1	19,112	-53.822%
2026-02-06	10.3200	10.3200	10.3200	10.3200	+9.787%	1	19,111	-57.849%
2026-02-04	9.4000	9.4000	9.4000	9.4000	+30.737%	1	19,112	-53.723%
2026-02-03	7.1900	7.1900	7.1900	7.1900	-6.502%	4	19,113	-39.499%
2026-02-02	7.6900	7.6900	7.6900	7.6900	+3.919%	20	19,116	-43.433%
2026-01-30	6.9000	7.4000	6.9000	7.4000	+12.462%	31	19,136	-41.216%
2026-01-29	6.5800	6.5800	6.5800	6.5800	+2.813%	1	19,160	-33.891%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-8.832%	2	19,159	-32.031%
2026-01-27	6.9700	7.0200	6.9700	7.0200	+2.183%	10	19,161	-38.034%
2026-01-26	6.8700	6.8700	6.8700	6.8700	+2.537%	5	19,151	-36.681%
2026-01-23	6.6800	6.7000	6.6800	6.7000	-3.597%	2	19,146	-35.075%
2026-01-22	6.8400	7.1500	6.8400	6.9500	+4.511%	6	19,144	-37.410%
2026-01-20	6.4200	6.6500	6.4200	6.6500	0.000%	4	19,144	-34.586%
2026-01-16	6.7400	6.7400	6.6500	6.6500	-4.317%	3	19,148	-34.586%
2026-01-15	6.9500	6.9500	6.9500	6.9500	-1.278%	1	19,148	-37.410%
2026-01-14	7.0400	7.0400	7.0400	7.0400	+0.571%	1	19,147	-38.210%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-8.136%	1	19,147	-37.857%
2026-01-09	7.4000	7.6700	7.4000	7.6200	+3.815%	50	19,146	-42.913%
2026-01-08	8.0000	8.0000	7.3400	7.3400	-12.619%	13	19,136	-40.736%
2026-01-07	8.4000	8.4000	8.4000	8.4000	+13.514%	600	19,133	-48.214%
2026-01-06	7.7700	7.7700	7.4000	7.4000	+0.135%	22	19,574	-41.216%
2026-01-05	7.3900	7.3900	7.3900	7.3900	-12.544%	1	19,560	-41.137%
2026-01-02	8.3800	8.4500	8.3800	8.4500	-9.140%	7	19,560	-48.521%
2025-12-29	9.8600	9.8600	9.2700	9.3000	+0.216%	13	19,567	-53.226%
2025-12-26	9.2800	9.2800	9.2800	9.2800	-17.949%	10	19,567	-53.125%
2025-12-17	10.9300	11.3100	10.9300	11.3100	-0.265%	3	19,557	-61.538%
2025-12-16	11.4000	11.9500	11.2000	11.3400	+0.621%	18	19,556	-61.640%
2025-12-15	11.5000	11.5000	11.2700	11.2700	+9.951%	41	19,559	-61.402%
2025-12-12	10.0000	10.7000	10.0000	10.2500	+2.500%	60	19,593	-57.561%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+5.485%	2	19,534	-56.500%
2025-12-10	9.4800	9.4800	9.4800	9.4800	+4.636%	1	19,532	-54.114%
2025-12-09	9.2800	9.2800	9.0600	9.0600	-21.217%	30	19,531	-51.987%
2025-12-03	11.5000	11.5000	11.5000	11.5000	+7.477%	1	19,513	-62.174%
2025-12-02	10.7000	10.7000	10.7000	10.7000	+2.885%	1	19,513	-59.346%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-10.730%	1	19,513	-58.173%
2025-11-21	11.2000	11.6500	11.2000	11.6500	+18.878%	2	19,514	-62.661%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-12.265%	1	19,513	-55.612%
2025-11-14	11.1700	11.1700	11.1700	11.1700	+8.763%	1	19,513	-61.056%
2025-11-13	10.2700	10.2700	10.2700	10.2700	+12.857%	1	19,512	-57.644%
2025-10-28	9.1000	9.1000	9.1000	9.1000	-6.186%	1	19,511	-52.198%
2025-10-16	9.7000	9.7000	9.7000	9.7000	+4.301%	1	19,511	-55.155%
2025-10-10	9.3000	9.3000	9.3000	9.3000	+8.140%	2	19,512	-53.226%
2025-10-09	8.6000	8.6000	8.6000	8.6000	-5.286%	1	19,514	-49.419%
2025-10-08	9.0800	9.0800	9.0800	9.0800	-10.980%	1	19,513	-52.093%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+13.712%	1	19,512	-57.353%
2025-10-06	9.5000	9.6500	8.9700	8.9700	-16.480%	5	19,512	-51.505%
2025-10-02	10.7400	10.7400	10.7400	10.7400	-1.287%	1	19,513	-59.497%
2025-09-30	10.9000	10.9900	10.8800	10.8800	-10.820%	95	19,512	-60.018%
2025-09-26	11.7000	12.2000	11.4200	12.2000	+21.878%	9	19,452	-64.344%
2025-09-24	10.0600	10.0600	10.0100	10.0100	-4.938%	3	19,443	-56.543%
2025-09-22	10.5300	10.5300	10.5300	10.5300	+5.511%	5	19,442	-58.689%
2025-09-19	10.3800	10.3800	9.9800	9.9800	+2.359%	2	19,437	-56.413%
2025-09-16	10.5000	10.5000	9.7500	9.7500	-1.911%	14	19,437	-55.385%
2025-09-15	9.9400	9.9400	9.9400	9.9400	-9.636%	5	19,431	-56.237%
2025-09-11	11.4500	11.4500	10.8800	11.0000	-0.990%	5	19,436	-60.455%
2025-09-10	11.3000	11.6000	10.8700	11.1100	-25.436%	16,455	19,433	-60.846%
2025-08-25	14.9000	14.9000	14.9000	14.9000	-4.487%	1	3,340	-70.805%
2025-08-22	15.6000	15.6000	15.6000	15.6000	-0.319%	1	3,339	-72.115%
2025-08-18	15.6500	15.6500	15.6500	15.6500	-6.956%	5	3,338	-72.204%
2025-08-15	16.8200	16.8200	16.8200	16.8200	+1.021%	500	3,333	-74.138%
2025-08-07	16.6500	16.6500	16.6500	16.6500	-6.461%	2,800	2,833	-73.874%
2025-08-05	17.8000	17.8000	17.8000	17.8000	-1.111%	6	33	-75.562%
2025-07-30	18.1000	18.1000	18.0000	18.0000	+7.784%	7	33	-75.833%
2025-07-17	16.7000	16.7000	16.7000	16.7000	-1.765%	2	26	-73.952%
2025-07-16	17.0000	17.0000	17.0000	17.0000	+0.592%	15	24	-74.412%
2025-07-11	16.7000	16.9000	16.7000	16.9000	+0.595%	10	10	-74.260%
2025-07-07	16.8000	16.8000	16.8000	16.8000	0.000%	4	4	-74.107%

.dark-mode .qCtRWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCtRWm{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P32IREN Jan 15 2027 32.00 Put (IREN270115P00032000)option OPRA

IREN20270115P32
IREN Jan 15 2027 32.00 Put (IREN270115P00032000)
option OPRA