Dark

IREN20270115P35
IREN Jan 15 2027 35.00 Put (IREN270115P00035000)
option OPRA

EOD

Aug 20, 2026

5.60-3.780%(-0.22)4,501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	5.9100	5.6000	5.6000	-3.780%	4,501	15,531	0.000%
2026-08-19	6.3000	6.3000	5.5000	5.8200	+0.172%	629	13,026	-3.780%
2026-08-18	5.4500	5.8500	5.4500	5.8100	+9.211%	669	12,821	-3.614%
2026-08-17	5.5000	5.5000	4.9500	5.3200	-3.971%	45	12,775	+5.263%
2026-08-14	5.3500	5.7400	5.3500	5.5400	-2.807%	70	12,780	+1.083%
2026-08-13	5.3500	5.7000	4.9500	5.7000	-4.202%	203	12,763	-1.754%
2026-08-12	5.9700	6.2500	5.8400	5.9500	-15.603%	60	12,752	-5.882%
2026-08-11	7.1400	7.1700	7.0000	7.0500	-6.375%	4	12,735	-20.567%
2026-08-10	7.3500	7.5500	7.3000	7.5300	+1.619%	27	12,735	-25.631%
2026-08-07	7.9000	8.0700	7.4100	7.4100	-6.203%	17	12,711	-24.426%
2026-08-06	8.0500	8.1500	7.8700	7.9000	-0.378%	41	12,709	-29.114%
2026-08-05	8.3500	8.3500	7.9300	7.9300	-2.099%	6	12,698	-29.382%
2026-08-04	8.1100	8.2700	7.9500	8.1000	-2.994%	74	12,692	-30.864%
2026-08-03	8.8300	8.8500	8.3500	8.3500	-9.239%	41	12,720	-32.934%
2026-07-31	8.7600	9.5700	8.7600	9.2000	+2.222%	8	12,742	-39.130%
2026-07-30	10.9000	10.9000	9.0000	9.0000	-29.688%	774	12,737	-37.778%
2026-07-29	11.4700	12.8400	11.4700	12.8000	+17.431%	1,211	12,709	-56.250%
2026-07-28	11.0000	11.4000	10.7700	10.9000	+5.825%	19	11,817	-48.624%
2026-07-27	9.7600	10.6000	9.7600	10.3000	+3.831%	28	11,808	-45.631%
2026-07-24	9.5000	9.9200	9.0900	9.9200	+8.772%	547	11,806	-43.548%
2026-07-23	8.9300	9.1200	8.6500	9.1200	+3.636%	29	11,778	-38.596%
2026-07-22	9.3500	9.3500	8.5500	8.8000	-4.865%	71	11,768	-36.364%
2026-07-21	8.8500	9.3800	8.8500	9.2500	-3.141%	28	11,739	-39.459%
2026-07-20	10.0500	10.0500	9.3900	9.5500	-13.182%	36	11,732	-41.361%
2026-07-17	11.1000	11.5000	11.0000	11.0000	+0.917%	89	11,722	-49.091%
2026-07-16	10.0200	10.9000	10.0000	10.9000	+17.838%	409	11,716	-48.624%
2026-07-15	9.3500	9.4500	9.0500	9.2500	-7.500%	304	11,697	-39.459%
2026-07-14	9.3800	10.0000	9.3800	10.0000	+5.597%	82	11,429	-44.000%
2026-07-13	8.8400	9.5000	8.8400	9.4700	+8.976%	16	11,351	-40.866%
2026-07-10	8.8000	8.8500	8.4000	8.6900	+3.452%	19	11,337	-35.558%
2026-07-09	8.3500	8.4500	8.3500	8.4000	-7.591%	8	11,320	-33.333%
2026-07-08	9.0000	9.1500	9.0000	9.0900	-2.781%	6	11,314	-38.394%
2026-07-07	9.0500	9.4000	9.0000	9.3500	+11.310%	13	11,311	-40.107%
2026-07-06	8.4500	8.4500	8.2000	8.4000	-12.500%	21	11,300	-33.333%
2026-07-02	8.2000	10.0000	8.2000	9.6000	+17.936%	354	11,271	-41.667%
2026-07-01	8.1000	8.4500	7.9500	8.1400	+6.965%	50	11,271	-31.204%
2026-06-30	7.7000	7.7000	7.5800	7.6100	+0.132%	50	11,250	-26.413%
2026-06-29	7.2300	7.8000	7.2300	7.6000	+3.825%	25	11,226	-26.316%
2026-06-26	7.5500	7.6200	7.0200	7.3200	+3.536%	32	11,210	-23.497%
2026-06-25	6.6500	7.0700	6.6500	7.0700	+1.000%	5	11,203	-20.792%
2026-06-24	6.4000	7.0000	6.4000	7.0000	+17.647%	208	11,202	-20.000%
2026-06-23	5.9000	6.2000	5.9000	5.9500	+7.207%	35	11,130	-5.882%
2026-06-22	5.5100	5.9000	5.5100	5.5500	-0.359%	14	11,130	+0.901%
2026-06-18	5.4500	5.5700	5.3900	5.5700	+2.202%	28	11,129	+0.539%
2026-06-17	5.3200	5.5000	5.2500	5.4500	0.000%	52	11,129	+2.752%
2026-06-16	5.4500	5.4500	5.2000	5.4500	0.000%	38	11,129	+2.752%
2026-06-15	5.6000	5.6000	5.3500	5.4500	-9.917%	22	11,164	+2.752%
2026-06-12	6.2500	6.2500	6.0000	6.0500	-12.950%	8	11,177	-7.438%
2026-06-11	7.3600	7.3600	6.9500	6.9500	-0.714%	25	11,180	-19.424%
2026-06-10	6.7000	7.0500	6.6000	7.0000	+3.704%	1,176	11,179	-20.000%
2026-06-09	6.5000	7.0900	6.5000	6.7500	+8.000%	11	10,686	-17.037%
2026-06-08	6.6800	6.6800	6.2000	6.2500	-13.555%	120	10,686	-10.400%
2026-06-05	6.5000	7.4100	6.5000	7.2300	+20.500%	24	10,711	-22.545%
2026-06-04	5.7500	6.0600	5.7500	6.0000	+10.294%	43	10,703	-6.667%
2026-06-03	5.0700	5.5800	5.0700	5.4400	+0.741%	15	10,683	+2.941%
2026-06-02	5.5000	5.7000	5.1500	5.4000	-2.703%	135	10,689	+3.704%
2026-06-01	6.0000	6.0000	5.5500	5.5500	-5.290%	76	10,656	+0.901%
2026-05-29	5.7100	5.8600	5.7100	5.8600	+2.807%	8	10,697	-4.437%
2026-05-28	5.5400	5.7000	5.4500	5.7000	+4.587%	27	10,699	-1.754%
2026-05-27	5.5500	5.7200	5.4200	5.4500	-6.034%	17	10,677	+2.752%
2026-05-26	5.9000	5.9000	5.6100	5.8000	-5.844%	27	10,684	-3.448%
2026-05-22	5.9000	6.1600	5.9000	6.1600	+3.529%	26	10,685	-9.091%
2026-05-21	6.2400	6.3500	5.9000	5.9500	-12.500%	19	10,665	-5.882%
2026-05-20	7.0800	7.0800	6.8000	6.8000	-9.814%	15	10,665	-17.647%
2026-05-19	7.5000	7.9500	7.5000	7.5400	+6.799%	29	10,667	-25.729%
2026-05-18	6.7100	7.3200	6.7100	7.0600	+9.457%	112	10,667	-20.680%
2026-05-15	6.3400	6.5100	6.3000	6.4500	+8.953%	36	10,667	-13.178%
2026-05-14	6.1000	6.1000	5.7000	5.9200	-6.477%	64	10,654	-5.405%
2026-05-13	6.2300	6.5000	5.9500	6.3300	+2.927%	433	10,392	-11.532%
2026-05-12	6.4000	6.6500	6.1000	6.1500	-3.906%	25	10,392	-8.943%
2026-05-11	6.5000	6.5000	5.8000	6.4000	+11.693%	858	10,392	-12.500%
2026-05-08	5.5000	5.7800	5.3000	5.7300	-9.048%	112	10,381	-2.269%
2026-05-07	5.7000	6.5000	5.4500	6.3000	+20.000%	423	10,314	-11.111%
2026-05-06	5.5000	6.1000	5.2000	5.2500	-6.250%	80	10,307	+6.667%
2026-05-05	6.5800	6.5800	5.6000	5.6000	-18.248%	8	10,273	0.000%
2026-05-04	7.6600	7.6600	6.6000	6.8500	-12.179%	20	10,270	-18.248%
2026-05-01	7.7500	8.0000	7.6000	7.8000	-5.109%	7	10,265	-28.205%
2026-04-30	8.2800	8.3000	8.2200	8.2200	-3.521%	7	10,265	-31.873%
2026-04-29	8.6000	8.6000	8.4900	8.5200	+2.036%	5	10,265	-34.272%
2026-04-28	8.1300	8.5000	7.9500	8.3500	+14.856%	39	10,267	-32.934%
2026-04-27	7.4500	7.6000	7.2500	7.2700	+1.678%	46	10,262	-22.971%
2026-04-24	6.5300	7.1500	6.5300	7.1500	+5.147%	43	10,260	-21.678%
2026-04-23	6.7400	6.9700	6.6000	6.8000	-4.225%	155	10,238	-17.647%
2026-04-22	7.2500	7.2500	6.9000	7.1000	-5.333%	110	10,215	-21.127%
2026-04-21	7.0000	7.5900	7.0000	7.5000	+6.990%	26	10,211	-25.333%
2026-04-20	7.1000	7.2000	6.9000	7.0100	-0.849%	506	10,211	-20.114%
2026-04-17	7.0800	7.2200	7.0500	7.0700	-3.151%	41	10,328	-20.792%
2026-04-16	7.4200	7.7300	7.3000	7.3000	0.000%	54	10,308	-23.288%
2026-04-15	7.5000	7.5000	7.3000	7.3000	-2.667%	5	10,288	-23.288%
2026-04-14	7.9100	7.9100	7.2600	7.5000	-12.383%	141	10,286	-25.333%
2026-04-13	9.4000	9.4000	8.3400	8.5600	-8.742%	113	10,244	-34.579%
2026-04-10	9.5000	9.9000	9.2200	9.3800	-8.039%	64	10,186	-40.299%
2026-04-09	10.3100	10.3500	10.2000	10.2000	+1.090%	31	10,197	-45.098%
2026-04-08	10.0500	10.1500	10.0000	10.0900	-7.431%	5,026	10,204	-44.500%
2026-04-07	11.1500	11.3500	10.8000	10.9000	+2.830%	60	9,353	-48.624%
2026-04-06	11.0200	11.0200	10.4500	10.6000	-5.442%	35	9,333	-47.170%
2026-04-02	12.2700	12.2700	11.1000	11.2100	0.000%	6	9,301	-50.045%
2026-04-01	11.2000	11.2100	10.9000	11.2100	-3.611%	10	9,301	-50.045%
2026-03-31	11.8900	12.1000	11.3500	11.6300	-6.736%	61	9,300	-51.849%
2026-03-30	11.2500	12.5600	11.2500	12.4700	+11.738%	32	9,300	-55.092%
2026-03-27	11.1100	11.2300	10.8500	11.1600	+8.350%	201	9,305	-49.821%
2026-03-26	10.0000	10.3500	10.0000	10.3000	+10.753%	109	9,491	-45.631%
2026-03-25	9.0700	9.5000	9.0700	9.3000	-2.618%	119	9,525	-39.785%
2026-03-24	9.6000	9.6700	9.4300	9.5500	+3.804%	1,543	9,532	-41.361%
2026-03-23	9.0000	9.3000	9.0000	9.2000	-9.627%	150	8,501	-39.130%
2026-03-20	9.8000	10.2200	9.6700	10.1800	+5.165%	33	8,419	-44.990%
2026-03-19	10.1300	10.1300	9.6000	9.6800	+1.681%	31	8,429	-42.149%
2026-03-18	9.6300	9.6500	9.5200	9.5200	+4.615%	36	8,407	-41.176%
2026-03-16	9.3000	9.5300	9.1000	9.1000	-11.220%	28	8,407	-38.462%
2026-03-13	10.0000	10.2500	10.0000	10.2500	+1.485%	9	8,425	-45.366%
2026-03-12	10.5300	10.5300	10.1000	10.1000	-0.786%	53	8,430	-44.554%
2026-03-11	10.1500	10.1800	10.1500	10.1800	-6.606%	4	8,405	-44.990%
2026-03-10	10.9000	10.9200	10.9000	10.9000	-0.457%	44	8,405	-48.624%
2026-03-09	11.9000	12.3500	10.9500	10.9500	-6.967%	3,329	8,407	-48.858%
2026-03-06	11.3000	11.7700	11.1000	11.7700	+8.981%	15	5,109	-52.421%
2026-03-05	10.0500	10.9100	10.0500	10.8000	+7.463%	12	5,110	-48.148%
2026-03-04	10.0200	10.2700	10.0000	10.0500	-9.050%	30	5,106	-44.279%
2026-03-03	11.4000	11.4000	11.0500	11.0500	+7.282%	7	5,086	-49.321%
2026-03-02	10.7300	10.7300	10.3000	10.3000	-2.554%	15	5,080	-45.631%
2026-02-27	10.3000	10.9000	10.3000	10.5700	+6.768%	427	5,070	-47.020%
2026-02-25	9.4000	9.9000	9.4000	9.9000	+1.643%	11	4,779	-43.434%
2026-02-24	10.2200	10.2200	9.5000	9.7400	-7.238%	24	4,779	-42.505%
2026-02-23	11.1900	11.1900	10.4200	10.5000	-3.758%	29	4,773	-46.667%
2026-02-20	10.9000	10.9100	10.8300	10.9100	+4.202%	21	4,770	-48.671%
2026-02-19	10.6000	10.7000	10.4700	10.4700	+2.647%	63	4,762	-46.514%
2026-02-18	10.7700	10.7700	10.2000	10.2000	-7.441%	22	4,762	-45.098%
2026-02-17	11.3000	11.3000	11.0200	11.0200	+2.321%	2	4,746	-49.183%
2026-02-13	10.5700	10.9300	10.5700	10.7700	-4.943%	14	4,756	-48.004%
2026-02-12	10.8500	11.3400	10.6600	11.3300	+6.385%	7	4,756	-50.574%
2026-02-11	11.1000	11.2300	10.6500	10.6500	+0.472%	527	4,752	-47.418%
2026-02-10	10.5000	10.6000	10.4200	10.6000	+5.473%	7	4,272	-47.170%
2026-02-09	12.3000	12.3000	10.0500	10.0500	-8.219%	2	4,270	-44.279%
2026-02-06	11.5000	11.5000	10.8500	10.9500	-6.410%	84	4,270	-48.858%
2026-02-05	11.5000	11.7000	11.3300	11.7000	+7.934%	16	4,243	-52.137%
2026-02-04	10.0000	10.9900	10.0000	10.8400	+27.529%	16	4,236	-48.339%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-9.766%	1	4,221	-34.118%
2026-02-02	9.1500	9.4200	9.1500	9.4200	+3.403%	11	4,221	-40.552%
2026-01-30	8.6000	9.1100	8.6000	9.1100	+22.282%	43	4,221	-38.529%
2026-01-28	7.4500	7.4500	7.4000	7.4500	-3.247%	7	4,179	-24.832%
2026-01-27	8.5000	8.5000	7.7000	7.7000	-12.000%	8	4,181	-27.273%
2026-01-26	8.2000	8.8000	8.2000	8.7500	+11.182%	60	4,182	-36.000%
2026-01-23	8.8000	8.8000	7.8700	7.8700	-7.953%	7	4,136	-28.844%
2026-01-22	8.5500	8.5500	8.5500	8.5500	+3.012%	2	4,136	-34.503%
2026-01-21	8.0400	9.0500	8.0400	8.3000	+3.106%	16	4,136	-32.530%
2026-01-20	8.3000	8.3000	8.0500	8.0500	-0.494%	4	4,135	-30.435%
2026-01-16	8.2600	8.2700	8.0000	8.0900	-6.904%	10	4,138	-30.779%
2026-01-15	8.6000	8.6900	8.2600	8.6900	+2.235%	18	4,138	-35.558%
2026-01-14	8.5000	9.0000	8.5000	8.5000	-5.345%	29	4,135	-34.118%
2026-01-13	8.8500	8.9800	8.8500	8.9800	+0.899%	6	4,113	-37.639%
2026-01-12	9.5200	9.5200	8.9000	8.9000	-8.530%	9	4,108	-37.079%
2026-01-09	9.4000	9.7300	9.0000	9.7300	+9.944%	36	4,108	-42.446%
2026-01-08	10.0000	10.0000	8.8500	8.8500	-9.417%	15	4,097	-36.723%
2026-01-07	9.6700	9.8900	9.4600	9.7700	+1.983%	86	4,087	-42.682%
2026-01-06	9.3000	9.6700	9.2100	9.5800	+5.275%	12	4,083	-41.545%
2026-01-05	9.0000	9.4300	9.0000	9.1000	-9.901%	27	4,064	-38.462%
2026-01-02	10.8000	10.8000	9.9500	10.1000	-9.173%	103	4,064	-44.554%
2025-12-31	11.1500	11.1500	11.0200	11.1200	+2.018%	56	4,025	-49.640%
2025-12-30	11.0000	11.2000	10.8000	10.9000	0.000%	27	4,025	-48.624%
2025-12-29	10.9700	11.0000	10.9000	10.9000	-2.066%	12	4,021	-48.624%
2025-12-26	10.6100	11.3600	10.6100	11.1300	+2.486%	14	4,011	-49.686%
2025-12-24	11.1300	11.1300	10.7000	10.8600	+3.429%	92	3,988	-48.435%
2025-12-23	11.3500	11.3500	10.5000	10.5000	-7.080%	5	3,988	-46.667%
2025-12-22	11.0600	11.5800	10.8000	11.3000	-9.600%	12	3,990	-50.442%
2025-12-19	12.5000	12.5000	12.5000	12.5000	-1.884%	1	3,985	-55.200%
2025-12-18	12.9100	13.0000	12.7400	12.7400	-7.007%	91	3,986	-56.044%
2025-12-17	12.5000	13.8100	12.4600	13.7000	+7.031%	600	3,978	-59.124%
2025-12-16	13.4600	13.8000	12.8000	12.8000	-4.120%	190	3,728	-56.250%
2025-12-15	13.2000	13.8000	13.0300	13.3500	+17.105%	514	3,657	-58.052%
2025-12-11	12.1000	12.1000	11.4000	11.4000	+1.243%	5	3,894	-50.877%
2025-12-10	11.2500	11.2800	11.2500	11.2600	+4.067%	3	3,889	-50.266%
2025-12-09	10.9200	10.9200	10.7100	10.8200	-5.502%	12	3,886	-48.244%
2025-12-05	11.3600	11.7500	11.3600	11.4500	0.000%	13	3,886	-51.092%
2025-12-04	11.5000	11.5000	11.4500	11.4500	-11.171%	20	3,875	-51.092%
2025-12-03	13.5000	13.5000	12.8900	12.8900	+4.797%	12	3,857	-56.555%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-2.303%	1	3,855	-54.472%
2025-12-01	12.5900	12.5900	12.5900	12.5900	-3.525%	1	3,854	-55.520%
2025-11-24	13.0500	13.0500	13.0500	13.0500	-1.136%	2	3,854	-57.088%
2025-11-21	13.9500	14.1100	13.2000	13.2000	+9.817%	10	3,856	-57.576%
2025-11-20	12.0200	12.0200	12.0200	12.0200	-1.070%	1	3,849	-53.411%
2025-11-18	13.2100	13.2100	12.1500	12.1500	-5.374%	13	3,848	-53.909%
2025-11-17	12.8400	12.8400	12.8400	12.8400	+0.864%	1	3,858	-56.386%
2025-11-14	12.0500	12.7500	12.0500	12.7300	+0.236%	15	3,858	-56.009%
2025-11-13	12.1000	12.7000	12.1000	12.7000	+18.030%	14	3,856	-55.906%
2025-11-11	10.9500	11.0000	10.5500	10.7600	+7.600%	502	3,844	-47.955%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-6.716%	1	3,640	-44.000%
2025-11-07	10.5000	10.7200	10.4500	10.7200	+9.054%	83	3,639	-47.761%
2025-11-06	9.8300	9.8300	9.8300	9.8300	+3.474%	1	3,649	-43.032%
2025-11-05	9.5000	9.5000	9.5000	9.5000	0.000%	1	3,649	-41.053%
2025-11-03	9.5000	9.5000	9.5000	9.5000	-19.696%	2	3,649	-41.053%
2025-10-23	11.8300	11.8300	11.8300	11.8300	+12.667%	1	3,649	-52.663%
2025-10-16	10.9000	11.5000	10.5000	10.5000	+7.143%	425	3,649	-46.667%
2025-10-14	9.3500	9.8000	9.3500	9.8000	-4.110%	501	3,317	-42.857%
2025-10-13	10.2200	10.2200	10.2200	10.2200	-3.128%	3	2,861	-45.205%
2025-10-09	10.5500	10.5500	10.5500	10.5500	-0.939%	5	2,861	-46.919%
2025-10-08	11.3500	11.3500	10.6500	10.6500	-5.919%	20	2,861	-47.418%
2025-10-07	11.3200	11.3200	11.3200	11.3200	+4.140%	1	2,862	-50.530%
2025-10-06	10.9200	11.2100	10.8700	10.8700	-8.885%	8	2,861	-48.482%
2025-10-03	11.4000	11.9300	11.4000	11.9300	-6.431%	6	2,869	-53.060%
2025-09-30	12.6800	12.8500	12.6500	12.7500	-7.273%	2,605	2,869	-56.078%
2025-09-29	13.0600	13.7500	13.0600	13.7500	+6.178%	5	276	-59.273%
2025-09-26	13.0600	13.7500	12.9500	12.9500	+5.285%	8	271	-56.757%
2025-09-25	12.3000	12.3000	12.3000	12.3000	+2.244%	5	266	-54.472%
2025-09-24	11.7000	12.0300	11.7000	12.0300	-7.675%	261	262	-53.450%
2025-09-19	13.0300	13.0300	13.0300	13.0300	+4.240%	1	34	-57.022%
2025-09-17	12.5000	12.5000	12.5000	12.5000	+5.042%	2	33	-55.200%
2025-09-16	11.9000	11.9000	11.9000	11.9000	-4.647%	6	35	-52.941%
2025-09-15	12.4400	12.4800	12.4100	12.4800	-4.000%	9	29	-55.128%
2025-09-12	13.0000	13.0000	13.0000	13.0000	-0.536%	10	20	-56.923%
2025-09-11	12.7500	13.0700	12.7500	13.0700	-14.013%	6	10	-57.154%
2025-09-10	13.3500	15.2000	13.3500	15.2000	-2.251%	4	4	-63.158%
2025-09-08	15.5500	15.5500	15.5500	15.5500	+7.241%	2	4	-63.987%
2025-09-02	14.5000	14.5000	14.5000	14.5000	-7.051%	1	4	-61.379%
2025-08-29	15.6000	15.6000	15.6000	15.6000	-11.212%	2	1	-64.103%
2025-08-27	17.5700	17.5700	17.5700	17.5700	-7.526%	1	1	-68.127%
2025-08-19	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-70.526%

.dark-mode .HYNz0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HYNz0S{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P35IREN Jan 15 2027 35.00 Put (IREN270115P00035000)option OPRA

IREN20270115P35
IREN Jan 15 2027 35.00 Put (IREN270115P00035000)
option OPRA