Dark

IREN20270115P37
IREN Jan 15 2027 37.00 Put (IREN270115P00037000)
option OPRA

EOD

Aug 20, 2026

6.75+0.746%(+0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8000	6.8400	6.7500	6.7500	+0.746%	21	1,554	0.000%
2026-08-19	7.5100	7.5100	6.7000	6.7000	-0.888%	57	1,538	+0.746%
2026-08-18	6.6000	6.7600	6.6000	6.7600	+15.952%	2	1,580	-0.148%
2026-08-17	6.4700	6.4700	5.8300	5.8300	-8.906%	233	1,578	+15.780%
2026-08-14	6.6100	6.6100	6.3300	6.4000	0.000%	28	1,680	+5.469%
2026-08-13	6.2500	6.5000	5.7800	6.4000	-6.841%	41	1,676	+5.469%
2026-08-12	7.1200	7.3000	6.7500	6.8700	-17.229%	17	1,673	-1.747%
2026-08-11	8.3000	8.3000	8.3000	8.3000	-3.488%	2	1,680	-18.675%
2026-08-10	8.5600	8.6000	8.5200	8.6000	-2.273%	3	1,680	-21.512%
2026-08-07	9.1900	9.2100	8.8000	8.8000	-3.297%	23	1,681	-23.295%
2026-08-05	9.1000	9.1000	9.1000	9.1000	+1.111%	8	1,684	-25.824%
2026-08-04	9.3000	9.3000	9.0000	9.0000	-5.759%	3	1,684	-25.000%
2026-08-03	10.2000	10.2000	9.5100	9.5500	+0.526%	65	1,687	-29.319%
2026-07-31	9.5000	9.5000	9.5000	9.5000	-9.524%	1	1,652	-28.947%
2026-07-30	10.9000	11.9200	10.5000	10.5000	-20.455%	475	1,651	-35.714%
2026-07-29	13.3000	13.8200	13.2000	13.2000	+6.710%	106	1,864	-48.864%
2026-07-28	12.2000	12.5800	12.1500	12.3700	+6.914%	40	1,772	-45.432%
2026-07-27	11.2500	11.7500	11.2500	11.5700	+2.844%	13	1,756	-41.659%
2026-07-24	10.4400	11.2500	10.2500	11.2500	+11.386%	80	1,754	-40.000%
2026-07-23	10.0500	10.1000	10.0500	10.1000	+2.538%	2	1,736	-33.168%
2026-07-22	9.6500	9.9000	9.6500	9.8500	-3.431%	18	1,734	-31.472%
2026-07-21	10.3500	10.3500	10.1000	10.2000	-6.849%	28	1,733	-33.824%
2026-07-20	11.6300	11.6300	10.9500	10.9500	-12.610%	4	1,734	-38.356%
2026-07-17	12.9800	12.9800	12.5300	12.5300	+5.828%	14	1,732	-46.129%
2026-07-16	11.3400	12.0000	11.3400	11.8400	+11.383%	23	1,727	-42.990%
2026-07-15	10.6300	10.6300	10.6300	10.6300	+1.722%	1	1,733	-36.500%
2026-07-14	10.7400	11.1000	10.4500	10.4500	-0.381%	7	1,733	-35.407%
2026-07-13	9.9000	10.5000	9.9000	10.4900	+8.592%	16	1,732	-35.653%
2026-07-10	9.8100	10.0000	9.5800	9.6600	+1.684%	12	1,741	-30.124%
2026-07-09	9.6000	9.6000	9.4500	9.5000	-3.061%	8	1,742	-28.947%
2026-07-08	10.0000	10.0000	9.8000	9.8000	-3.448%	6	1,739	-31.122%
2026-07-07	10.0300	10.1500	10.0300	10.1500	+6.618%	2	1,738	-33.498%
2026-07-06	9.5000	9.5200	9.3000	9.5200	-12.339%	18	1,738	-29.097%
2026-07-02	9.4500	11.1500	9.4500	10.8600	+17.026%	93	1,679	-37.845%
2026-07-01	9.0200	9.4100	9.0200	9.2800	+4.859%	8	1,679	-27.263%
2026-06-29	8.8500	8.8500	8.8500	8.8500	+5.232%	1	1,678	-23.729%
2026-06-26	7.9000	8.4100	7.9000	8.4100	+5.786%	22	1,677	-19.738%
2026-06-25	7.7000	7.9500	7.7000	7.9500	+16.912%	8	1,672	-15.094%
2026-06-23	7.0000	7.0000	6.7500	6.8000	+3.030%	21	1,671	-0.735%
2026-06-22	6.2000	6.6000	6.2000	6.6000	+0.763%	92	1,679	+2.273%
2026-06-18	6.1900	6.5500	6.1000	6.5500	+1.550%	89	1,625	+3.053%
2026-06-17	6.2500	6.4500	6.1500	6.4500	+5.738%	41	1,625	+4.651%
2026-06-16	6.2500	6.3500	6.1000	6.1000	-1.613%	109	1,625	+10.656%
2026-06-15	6.4000	6.4000	6.0500	6.2000	-9.489%	55	1,637	+8.871%
2026-06-12	6.8500	6.8500	6.8500	6.8500	-14.907%	6	1,670	-1.460%
2026-06-11	7.9000	8.1000	7.8500	8.0500	+3.871%	126	1,670	-16.149%
2026-06-10	7.5500	7.9000	7.5000	7.7500	+1.307%	212	1,676	-12.903%
2026-06-09	7.3000	7.6500	7.3000	7.6500	-5.439%	7	1,636	-11.765%
2026-06-05	7.8600	8.2100	7.8600	8.0900	+19.322%	5	1,633	-16.564%
2026-06-04	6.8000	6.8100	6.7500	6.7800	+9.003%	5	1,631	-0.442%
2026-06-03	6.1500	6.2200	6.1400	6.2200	0.000%	6	1,626	+8.521%
2026-06-02	6.2500	6.3200	6.1500	6.2200	-8.529%	73	1,624	+8.521%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+5.426%	1	1,574	-0.735%
2026-05-29	6.5200	6.5200	6.2500	6.4500	0.000%	13	1,574	+4.651%
2026-05-28	6.2700	6.5200	6.2700	6.4500	+2.381%	49	1,576	+4.651%
2026-05-27	6.2500	6.7000	6.2500	6.3000	-3.817%	23	1,540	+7.143%
2026-05-26	6.5500	6.5500	6.5500	6.5500	-4.380%	1	1,558	+3.053%
2026-05-22	6.8500	6.8500	6.8000	6.8500	+0.735%	7	1,558	-1.460%
2026-05-21	7.1800	7.1800	6.8000	6.8000	-21.749%	13	1,552	-0.735%
2026-05-19	8.7000	8.7000	8.4500	8.6900	+5.461%	9	1,552	-22.325%
2026-05-18	7.9500	8.2400	7.9500	8.2400	+12.109%	18	1,552	-18.083%
2026-05-15	7.1700	7.3500	7.1500	7.3500	+9.701%	41	1,552	-8.163%
2026-05-14	7.0000	7.0000	6.5500	6.7000	-5.767%	30	1,501	+0.746%
2026-05-13	7.4300	7.4300	7.1100	7.1100	-5.200%	17	1,465	-5.063%
2026-05-12	7.1000	7.5000	7.1000	7.5000	+7.914%	76	1,465	-10.000%
2026-05-11	6.8000	6.9500	6.7400	6.9500	+3.886%	11	1,465	-2.878%
2026-05-08	6.1600	6.7000	6.0500	6.6900	-7.978%	133	1,395	+0.897%
2026-05-07	6.0600	7.2900	6.0500	7.2700	+20.165%	146	1,393	-7.153%
2026-05-06	6.5600	6.5600	6.0000	6.0500	-21.018%	22	1,264	+11.570%
2026-05-05	7.6600	7.6600	7.6600	7.6600	-13.446%	1	1,253	-11.880%
2026-05-01	8.5500	8.8500	8.5500	8.8500	-6.250%	2	1,252	-23.729%
2026-04-28	9.4000	9.4400	9.3500	9.4400	+13.054%	7	1,252	-28.496%
2026-04-27	8.1600	8.5800	8.1600	8.3500	+9.580%	15	1,245	-19.162%
2026-04-24	7.5700	7.8500	7.5200	7.6200	-1.167%	336	1,236	-11.417%
2026-04-23	8.0400	8.0400	7.4500	7.7100	-4.224%	25	1,416	-12.451%
2026-04-22	8.0500	8.0500	8.0500	8.0500	-5.294%	6	1,394	-16.149%
2026-04-21	8.1200	8.5000	8.1000	8.5000	+7.595%	18	1,396	-20.588%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-2.469%	1	1,396	-14.557%
2026-04-17	8.1000	8.1000	8.1000	8.1000	-1.818%	4	1,397	-16.667%
2026-04-16	8.2500	8.2500	8.2500	8.2500	+1.227%	1	1,395	-18.182%
2026-04-15	8.4000	8.4000	8.1500	8.1500	-5.233%	26	1,395	-17.178%
2026-04-14	8.8400	8.8400	8.6000	8.6000	-7.228%	12	1,395	-21.512%
2026-04-13	10.2700	10.2700	9.2700	9.2700	-12.133%	3	1,395	-27.184%
2026-04-10	11.0000	11.0000	10.4700	10.5500	-4.525%	210	1,396	-36.019%
2026-04-09	11.5000	11.5000	11.0500	11.0500	-3.913%	28	1,301	-38.914%
2026-04-08	11.1000	11.5000	11.1000	11.5000	-6.122%	39	1,299	-41.304%
2026-04-07	12.2500	12.2500	12.2500	12.2500	+2.083%	1	1,268	-44.898%
2026-04-06	12.0000	12.0000	12.0000	12.0000	-5.138%	1	1,268	-43.750%
2026-03-31	13.1600	13.1600	12.6500	12.6500	-3.287%	26	1,267	-46.640%
2026-03-30	12.9400	13.0800	12.9400	13.0800	+7.213%	248	1,264	-48.394%
2026-03-27	12.2000	12.2000	12.2000	12.2000	+12.963%	1	1,027	-44.672%
2026-03-26	11.0000	11.2500	10.8000	10.8000	+1.887%	512	1,026	-37.500%
2026-03-24	10.6000	10.6000	10.6000	10.6000	+6.000%	10	625	-36.321%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-9.338%	1	619	-32.500%
2026-03-20	11.7000	11.7000	11.0300	11.0300	-1.076%	7	619	-38.803%
2026-03-19	11.1500	11.1500	11.1500	11.1500	+7.522%	1	616	-39.462%
2026-03-17	10.3700	10.3700	10.3700	10.3700	+1.171%	2	616	-34.908%
2026-03-16	10.4500	10.4500	10.2500	10.2500	-5.877%	6	616	-34.146%
2026-03-13	10.8900	10.8900	10.8900	10.8900	-6.282%	3	622	-38.017%
2026-03-12	11.6200	11.6200	11.6200	11.6200	-8.863%	1	623	-41.910%
2026-03-09	12.5900	12.8000	12.5900	12.7500	+1.190%	244	623	-47.059%
2026-03-06	12.4800	12.6000	12.4800	12.6000	+4.132%	3	384	-46.429%
2026-03-05	12.1000	12.1000	12.1000	12.1000	+3.419%	4	381	-44.215%
2026-02-27	11.7000	11.7000	11.7000	11.7000	+8.837%	1	385	-42.308%
2026-02-25	10.5200	10.7500	10.5200	10.7500	-0.371%	3	385	-37.209%
2026-02-24	10.9500	10.9500	10.7900	10.7900	-7.778%	15	385	-37.442%
2026-02-23	11.7000	11.7000	11.7000	11.7000	-3.862%	1	390	-42.308%
2026-02-20	12.1700	12.1700	12.1700	12.1700	+3.398%	1	390	-44.536%
2026-02-19	11.7700	11.7700	11.7700	11.7700	+1.905%	1	390	-42.651%
2026-02-18	11.7400	11.7500	11.5500	11.5500	-3.750%	3	390	-41.558%
2026-02-17	12.0000	12.0000	12.0000	12.0000	+2.302%	1	390	-43.750%
2026-02-13	12.0000	12.0000	11.7300	11.7300	+0.514%	60	340	-42.455%
2026-02-11	12.2000	12.2000	11.6700	11.6700	+0.603%	2	340	-42.159%
2026-02-09	11.6000	11.6000	11.6000	11.6000	-4.605%	1	339	-41.810%
2026-02-06	12.9100	12.9100	12.0000	12.1600	-2.720%	22	338	-44.490%
2026-02-05	12.0200	12.6700	12.0200	12.5000	+4.167%	4	318	-46.000%
2026-02-04	11.6500	12.1300	11.6500	12.0000	+25.654%	61	316	-43.750%
2026-02-03	9.5500	9.5500	9.5500	9.5500	-6.829%	1	366	-29.319%
2026-02-02	10.2500	10.2500	10.2500	10.2500	+6.218%	1	366	-34.146%
2026-01-30	9.6500	10.3500	9.6500	9.6500	+9.410%	201	366	-30.052%
2026-01-29	8.8200	8.8200	8.8200	8.8200	-6.070%	3	352	-23.469%
2026-01-26	9.0500	9.5500	9.0500	9.3900	+2.065%	68	354	-28.115%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+15.000%	1	327	-26.630%
2026-01-20	9.2200	9.4000	8.0000	8.0000	-8.571%	378	327	-15.625%
2026-01-16	9.0000	9.2000	8.6000	8.7500	-6.915%	43	474	-22.857%
2026-01-15	9.5000	9.6800	9.4000	9.4000	-4.858%	7	474	-28.191%
2026-01-14	9.6200	10.4000	9.2000	9.8800	-0.704%	6	471	-31.680%
2026-01-13	10.1500	10.1700	9.9500	9.9500	-1.970%	6	470	-32.161%
2026-01-12	10.2500	10.3800	10.1300	10.1500	-6.019%	407	470	-33.498%
2026-01-08	10.5100	10.8000	10.5100	10.8000	-0.917%	2	69	-37.500%
2026-01-07	10.9000	10.9000	10.9000	10.9000	+3.025%	1	71	-38.073%
2026-01-06	10.3300	11.1000	10.3300	10.5800	+4.031%	11	71	-36.200%
2026-01-05	10.9500	10.9500	10.1700	10.1700	-16.980%	2	72	-33.628%
2025-12-29	12.2500	12.2500	12.2500	12.2500	+0.410%	6	72	-44.898%
2025-12-22	12.3500	12.3500	12.2000	12.2000	-9.763%	5	74	-44.672%
2025-12-19	13.5200	13.5200	13.5200	13.5200	-7.079%	10	72	-50.074%
2025-12-18	14.5500	14.5500	14.5500	14.5500	-2.676%	1	82	-53.608%
2025-12-17	13.8600	14.9500	13.7500	14.9500	+1.150%	17	81	-54.849%
2025-12-16	15.2500	15.2500	14.7800	14.7800	+16.286%	5	72	-54.330%
2025-12-11	12.7100	12.7100	12.7100	12.7100	-5.007%	1	68	-46.892%
2025-12-04	13.3800	13.3800	13.3800	13.3800	-3.810%	7	67	-49.552%
2025-12-03	14.2000	14.2000	13.8700	13.9100	-0.643%	10	67	-51.474%
2025-12-02	13.3000	14.0000	13.3000	14.0000	+3.935%	8	65	-51.786%
2025-11-26	12.6000	13.4700	12.6000	13.4700	+1.050%	10	57	-49.889%
2025-11-24	13.7500	13.7500	13.3300	13.3300	-11.429%	3	57	-49.362%
2025-11-21	14.6000	15.0500	14.6000	15.0500	+7.654%	8	58	-55.150%
2025-11-18	13.9700	13.9800	13.9700	13.9800	+6.150%	50	51	-51.717%
2025-11-13	12.6400	13.2500	12.6400	13.1700	+19.836%	11	11	-48.747%
2025-11-04	10.9900	10.9900	10.9900	10.9900	-11.012%	1	20	-38.581%
2025-10-30	12.4000	12.4000	12.3500	12.3500	+0.816%	2	19	-45.344%
2025-10-27	11.8300	12.2500	11.5300	12.2500	-1.606%	5	15	-44.898%
2025-10-24	12.4900	12.5000	12.4500	12.4500	+6.410%	5	15	-45.783%
2025-10-15	11.7000	11.7000	11.7000	11.7000	+4.558%	1	10	-42.308%
2025-10-10	11.1900	11.1900	11.1900	11.1900	-1.842%	1	9	-39.678%
2025-10-09	11.4000	11.4000	11.4000	11.4000	-6.939%	1	10	-40.789%
2025-10-07	12.0100	12.2500	12.0100	12.2500	+0.823%	6	10	-44.898%
2025-10-06	12.1800	12.1800	12.0900	12.1500	-8.302%	7	10	-44.444%
2025-10-03	13.0600	13.2500	13.0600	13.2500	+0.760%	3	13	-49.057%
2025-09-29	14.2400	14.5300	13.1500	13.1500	-7.913%	6	11	-48.669%
2025-09-26	14.4000	14.6500	14.2700	14.2800	+7.368%	15	16	-52.731%
2025-09-25	13.3000	13.3000	13.3000	13.3000	-5.473%	1	1	-49.248%
2025-09-22	14.0700	14.0700	14.0700	14.0700	+5.949%	1	1	-52.026%
2025-09-18	13.2800	13.2800	13.2800	13.2800	0.000%	1	1	-49.172%

.dark-mode .sqSqrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqSqrH{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P37IREN Jan 15 2027 37.00 Put (IREN270115P00037000)option OPRA

IREN20270115P37
IREN Jan 15 2027 37.00 Put (IREN270115P00037000)
option OPRA