Dark

IREN20270115P40
IREN Jan 15 2027 40.00 Put (IREN270115P00040000)
option OPRA

EOD

Jul 1, 2026

10.75+5.392%(+0.55)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2000	11.2500	10.5900	10.7500	+5.392%	380	6,152	0.000%
2026-06-30	10.3900	10.4000	9.9500	10.2000	0.000%	110	6,354	+5.392%
2026-06-29	10.3800	10.4400	9.9300	10.2000	+2.513%	50	6,368	+5.392%
2026-06-26	10.0800	10.2200	9.4500	9.9500	+5.851%	158	6,335	+8.040%
2026-06-25	8.8800	9.6000	8.8800	9.4000	+1.512%	158	6,228	+14.362%
2026-06-24	8.6200	9.5000	8.6200	9.2600	+12.927%	78	6,356	+16.091%
2026-06-23	8.5000	8.5000	8.0000	8.2000	+4.459%	57	6,298	+31.098%
2026-06-22	7.3500	7.9500	7.3500	7.8500	+4.388%	97	6,245	+36.943%
2026-06-18	7.0500	7.7700	7.0500	7.5200	+1.622%	776	6,725	+42.952%
2026-06-17	7.3000	7.5000	7.2500	7.4000	+4.225%	74	6,725	+45.270%
2026-06-16	7.4300	7.5500	7.1000	7.1000	-4.698%	227	6,725	+51.408%
2026-06-15	7.6200	7.6200	7.2500	7.4500	-8.025%	51	6,795	+44.295%
2026-06-12	8.5000	8.5000	8.0000	8.1000	-8.578%	151	6,824	+32.716%
2026-06-11	10.0000	10.0000	8.8600	8.8600	-9.128%	107	6,718	+21.332%
2026-06-10	8.6500	9.8000	8.6500	9.7500	+5.519%	1,399	6,721	+10.256%
2026-06-09	8.5000	9.5200	8.4500	9.2400	+9.220%	155	6,720	+16.342%
2026-06-08	9.3000	9.3000	8.4000	8.4600	-10.000%	107	6,817	+27.069%
2026-06-05	8.3800	10.0000	8.3800	9.4000	+17.500%	78	6,779	+14.362%
2026-06-04	8.0000	8.2000	7.8500	8.0000	+7.527%	50	6,777	+34.375%
2026-06-03	6.9000	7.5000	6.9000	7.4400	+2.338%	249	6,775	+44.489%
2026-06-02	7.3900	7.4500	7.1900	7.2700	-4.090%	610	6,644	+47.868%
2026-06-01	7.8500	7.8500	7.4500	7.5800	-4.654%	112	6,375	+41.821%
2026-05-29	7.6500	8.1000	7.6500	7.9500	+2.713%	75	6,341	+35.220%
2026-05-28	7.5600	7.7500	7.3500	7.7400	+4.595%	348	6,287	+38.889%
2026-05-27	7.5800	8.0400	7.3500	7.4000	-6.329%	404	5,984	+45.270%
2026-05-26	8.0500	8.0500	7.5500	7.9000	-4.242%	123	5,819	+36.076%
2026-05-22	8.1500	8.4300	8.0000	8.2500	+2.357%	284	5,802	+30.303%
2026-05-21	8.6300	8.6500	8.0600	8.0600	-10.939%	103	5,691	+33.375%
2026-05-20	9.7600	9.7600	9.0500	9.0500	-10.837%	56	5,691	+18.785%
2026-05-19	10.0000	10.5500	9.8000	10.1500	+5.729%	127	5,691	+5.911%
2026-05-18	8.5500	9.9500	8.5500	9.6000	+6.667%	102	5,691	+11.979%
2026-05-15	8.5000	9.0000	8.5000	9.0000	+12.500%	285	5,691	+19.444%
2026-05-14	8.2400	8.5000	7.8500	8.0000	-7.514%	94	5,599	+34.375%
2026-05-13	8.3000	8.8000	8.3000	8.6500	+2.005%	177	5,485	+24.277%
2026-05-12	8.3500	9.0900	8.3500	8.4800	-4.181%	64	5,485	+26.769%
2026-05-11	9.0000	9.0000	7.9800	8.8500	+12.739%	265	5,485	+21.469%
2026-05-08	7.2000	8.0100	7.1500	7.8500	-7.101%	309	5,283	+36.943%
2026-05-07	7.7600	8.7500	7.4000	8.4500	+16.391%	427	5,442	+27.219%
2026-05-06	7.7500	7.7700	7.0500	7.2600	-10.920%	107	5,199	+48.072%
2026-05-05	9.1000	9.3000	8.1000	8.1500	-11.413%	91	5,173	+31.902%
2026-05-04	9.9000	9.9900	9.0000	9.2000	-9.892%	17	5,237	+16.848%
2026-05-01	10.4500	10.4500	10.1300	10.2100	-7.182%	90	5,242	+5.289%
2026-04-30	11.1600	11.1600	10.8500	11.0000	-3.254%	29	5,242	-2.273%
2026-04-29	11.2000	11.3700	11.2000	11.3700	+4.696%	5	5,221	-5.453%
2026-04-28	10.6000	11.1100	10.6000	10.8600	+7.525%	74	5,217	-1.013%
2026-04-27	9.5000	10.2100	9.5000	10.1000	+8.954%	32	5,169	+6.436%
2026-04-24	9.0500	9.4000	8.9000	9.2700	+1.868%	326	5,160	+15.965%
2026-04-23	9.3800	9.5100	8.7800	9.1000	-5.699%	122	4,867	+18.132%
2026-04-22	9.7000	9.8500	9.6000	9.6500	-7.656%	19	4,882	+11.399%
2026-04-21	9.5200	10.4500	9.5200	10.4500	+10.582%	43	4,881	+2.871%
2026-04-20	9.5000	9.5000	9.4500	9.4500	-0.421%	4	4,881	+13.757%
2026-04-17	9.6000	9.6000	9.4900	9.4900	-5.100%	15	4,885	+13.277%
2026-04-16	10.0000	10.2000	10.0000	10.0000	+3.627%	10	4,890	+7.500%
2026-04-15	10.0000	10.1000	9.6500	9.6500	-4.455%	24	4,888	+11.399%
2026-04-14	10.7100	10.7100	10.0000	10.1000	-9.336%	77	4,878	+6.436%
2026-04-13	12.5600	12.5600	11.0100	11.1400	-9.431%	119	4,856	-3.501%
2026-04-10	12.1600	12.5000	11.7200	12.3000	-8.140%	21	4,768	-12.602%
2026-04-09	12.8100	13.5200	12.8100	13.3900	+1.670%	24	4,760	-19.716%
2026-04-08	13.0000	13.1700	13.0000	13.1700	-6.926%	4	4,763	-18.375%
2026-04-07	14.2700	14.2700	14.1500	14.1500	+0.142%	2	4,764	-24.028%
2026-04-06	14.2100	14.2100	14.1300	14.1300	-6.486%	12	4,763	-23.921%
2026-04-02	15.3000	15.3000	15.1100	15.1100	+4.207%	2	4,773	-28.855%
2026-04-01	14.3500	14.5000	14.3500	14.5000	-2.027%	16	4,773	-25.862%
2026-03-31	15.3000	15.7200	14.8000	14.8000	-6.032%	27	4,769	-27.365%
2026-03-30	14.7500	15.9000	14.7500	15.7500	+9.148%	49	4,774	-31.746%
2026-03-27	14.2500	14.5100	14.1000	14.4300	+7.928%	32	4,783	-25.502%
2026-03-26	12.6400	13.3700	12.6400	13.3700	+8.611%	10	4,778	-19.596%
2026-03-25	12.1200	12.3100	12.1200	12.3100	+0.081%	3	4,778	-12.673%
2026-03-24	12.5000	12.5400	12.3000	12.3000	+0.163%	19	4,781	-12.602%
2026-03-23	11.8000	12.2800	11.7200	12.2800	-2.385%	13	4,776	-12.459%
2026-03-20	12.2500	13.3400	12.2500	12.5800	-2.101%	26	4,774	-14.547%
2026-03-19	13.0400	13.0400	12.8200	12.8500	+3.629%	9	4,774	-16.342%
2026-03-18	12.6000	12.6000	12.0800	12.4000	+1.639%	23	4,765	-13.306%
2026-03-17	12.0100	12.2500	12.0000	12.2000	+3.390%	25	4,756	-11.885%
2026-03-16	12.1000	12.2400	11.8000	11.8000	-9.231%	388	4,755	-8.898%
2026-03-13	12.4500	13.0000	12.2000	13.0000	-0.688%	78	4,462	-17.308%
2026-03-12	13.6900	13.6900	13.0900	13.0900	+0.692%	2	4,398	-17.876%
2026-03-11	13.0000	13.0500	12.9500	13.0000	-7.143%	18	4,399	-17.308%
2026-03-10	12.8600	14.0000	12.8600	14.0000	-0.356%	34	4,407	-23.214%
2026-03-09	14.7000	14.9000	14.0500	14.0500	-5.068%	27	4,381	-23.488%
2026-03-06	14.2500	15.0000	14.2000	14.8000	+6.475%	33	4,384	-27.365%
2026-03-05	13.5500	14.1000	13.5500	13.9000	+4.511%	24	4,372	-22.662%
2026-03-04	13.3000	13.3000	13.3000	13.3000	-6.470%	1	4,357	-19.173%
2026-03-03	14.0800	14.3900	14.0800	14.2200	+6.517%	4	4,356	-24.402%
2026-03-02	13.4900	13.6000	13.3500	13.3500	-2.198%	44	4,354	-19.476%
2026-02-27	13.2000	14.0000	13.2000	13.6500	+6.226%	19	4,370	-21.245%
2026-02-26	13.0000	13.0000	12.8500	12.8500	+2.390%	19	4,359	-16.342%
2026-02-25	12.2600	12.5700	12.1500	12.5500	+0.240%	35	4,335	-14.343%
2026-02-24	13.0400	13.0400	12.4600	12.5200	-6.567%	10	4,335	-14.137%
2026-02-23	13.7500	13.7500	13.3400	13.4000	-2.899%	4	4,331	-19.776%
2026-02-20	13.5000	14.0000	13.0700	13.8000	-0.072%	15	4,330	-22.101%
2026-02-19	13.8100	13.8100	13.8100	13.8100	+2.296%	1	4,325	-22.158%
2026-02-18	13.5500	13.5500	13.2000	13.5000	-4.594%	7	4,324	-20.370%
2026-02-17	14.5200	14.5300	13.9000	14.1500	-0.771%	38	4,323	-24.028%
2026-02-12	13.7000	14.2600	13.5000	14.2600	+5.630%	3	4,321	-24.614%
2026-02-11	13.5000	13.5000	13.5000	13.5000	+3.211%	1	4,318	-20.370%
2026-02-10	13.2000	13.2000	13.0800	13.0800	-4.176%	3	4,319	-17.813%
2026-02-09	14.8900	14.8900	13.5300	13.6500	-3.191%	25	4,318	-21.245%
2026-02-06	14.6200	15.5000	13.7500	14.1000	-7.843%	47	4,339	-23.759%
2026-02-05	13.9800	15.3000	13.8500	15.3000	+11.435%	30	4,335	-29.739%
2026-02-04	12.5000	14.0000	12.5000	13.7300	+19.391%	36	4,313	-21.704%
2026-02-03	11.2500	12.2500	11.0000	11.5000	+1.054%	11	4,293	-6.522%
2026-02-02	12.0000	12.2500	11.2900	11.3800	-0.175%	9	4,300	-5.536%
2026-01-30	10.2700	11.5000	10.2700	11.4000	+11.765%	21	4,296	-5.702%
2026-01-29	9.8000	10.5000	9.5500	10.2000	+5.699%	31	4,276	+5.392%
2026-01-28	9.7500	9.7700	9.5000	9.6500	-3.500%	13	4,261	+11.399%
2026-01-27	11.0500	11.0500	10.0000	10.0000	-12.281%	22	4,263	+7.500%
2026-01-26	10.3700	11.4000	10.3700	11.4000	+8.365%	26	4,272	-5.702%
2026-01-23	11.3800	11.3800	10.3200	10.5200	-5.311%	36	4,255	+2.186%
2026-01-22	10.7500	11.1100	10.7500	11.1100	+0.180%	30	4,228	-3.240%
2026-01-21	10.5000	11.7500	10.5000	11.0900	+3.645%	20	4,200	-3.066%
2026-01-20	11.4000	11.4000	10.2000	10.7000	+4.902%	100	4,190	+0.467%
2026-01-16	11.0000	11.0000	10.1000	10.2000	-7.273%	122	4,267	+5.392%
2026-01-15	10.7700	11.2000	10.4000	11.0000	+1.382%	27	4,267	-2.273%
2026-01-14	11.1700	11.3600	10.8500	10.8500	-3.982%	11	4,257	-0.922%
2026-01-13	11.7000	11.8000	11.3000	11.3000	-2.249%	143	4,259	-4.867%
2026-01-12	11.9000	12.2000	10.8000	11.5600	-6.624%	118	4,378	-7.007%
2026-01-09	11.6300	12.6000	11.4500	12.3800	-1.824%	71	4,446	-13.166%
2026-01-08	12.9400	12.9400	12.6100	12.6100	-2.172%	5	4,478	-14.750%
2026-01-07	12.5200	12.8900	12.5200	12.8900	+4.797%	12	4,474	-16.602%
2026-01-06	12.0000	12.8000	12.0000	12.3000	+4.237%	103	4,468	-12.602%
2026-01-05	11.9700	12.0000	11.7500	11.8000	-8.880%	754	4,388	-8.898%
2026-01-02	13.5000	13.7000	12.9400	12.9500	-10.132%	35	4,384	-16.988%
2025-12-31	14.3000	14.4100	14.0100	14.4100	+4.194%	53	4,440	-25.399%
2025-12-30	14.0000	14.0000	13.6500	13.8300	-3.758%	41	4,440	-22.270%
2025-12-29	14.6700	14.6700	14.0000	14.3700	+0.490%	89	4,469	-25.191%
2025-12-26	14.4000	14.4000	13.3000	14.3000	+2.216%	58	4,437	-24.825%
2025-12-24	14.0900	14.0900	13.9700	13.9900	-0.143%	80	4,303	-23.159%
2025-12-23	14.0000	14.4100	13.9200	14.0100	-3.579%	74	4,303	-23.269%
2025-12-22	14.1500	14.5300	13.7500	14.5300	-3.647%	16	4,231	-26.015%
2025-12-19	15.6500	15.6500	15.0000	15.0800	-7.200%	33	4,220	-28.714%
2025-12-18	16.3000	16.3000	16.2000	16.2500	+1.563%	105	4,187	-33.846%
2025-12-17	15.8000	16.0000	15.8000	16.0000	-0.187%	11	4,082	-32.813%
2025-12-16	16.9000	17.5400	16.0300	16.0300	-2.375%	26	4,092	-32.938%
2025-12-15	16.3500	16.8000	16.3500	16.4200	+7.672%	55	4,079	-34.531%
2025-12-12	15.2500	15.2500	15.2500	15.2500	+7.394%	60	4,038	-29.508%
2025-12-11	14.7900	14.9900	14.2000	14.2000	0.000%	41	3,978	-24.296%
2025-12-10	14.1000	14.3100	14.0000	14.2000	+5.419%	9	3,938	-24.296%
2025-12-09	13.8200	13.8200	13.3000	13.4700	-7.103%	15	3,933	-20.193%
2025-12-08	14.4500	14.5000	14.4500	14.5000	+0.346%	2	3,940	-25.862%
2025-12-05	14.8100	14.8100	14.0000	14.4500	+1.332%	50	3,939	-25.606%
2025-12-04	14.8200	14.9000	14.2500	14.2600	-8.000%	43	3,909	-24.614%
2025-12-03	16.5500	16.6400	15.2100	15.5000	-3.125%	25	3,873	-30.645%
2025-12-02	14.9800	16.0000	14.9800	16.0000	+5.960%	3	3,853	-32.813%
2025-12-01	15.3100	15.3100	15.1000	15.1000	+1.684%	3	3,850	-28.808%
2025-11-28	14.8100	14.8500	14.8100	14.8500	-4.502%	3	3,851	-27.609%
2025-11-25	15.7500	15.7500	15.5500	15.5500	-8.744%	425	3,850	-30.868%
2025-11-21	17.0600	17.4800	16.6500	17.0400	+7.170%	28	3,425	-36.913%
2025-11-20	14.9000	15.9000	14.9000	15.9000	+2.185%	2	3,435	-32.390%
2025-11-18	15.5600	15.5600	15.5600	15.5600	-2.750%	1	3,436	-30.913%
2025-11-14	16.2000	16.2000	16.0000	16.0000	+2.960%	7	3,436	-32.813%
2025-11-13	14.7000	15.5400	14.7000	15.5400	+9.053%	2	3,443	-30.824%
2025-11-12	14.2500	14.2500	14.2500	14.2500	+4.396%	2	3,441	-24.561%
2025-11-11	13.6500	13.6500	13.6500	13.6500	+2.786%	2	3,439	-21.245%
2025-11-10	13.2800	13.2800	13.2800	13.2800	-3.277%	20	3,437	-19.051%
2025-11-07	13.7300	13.7300	13.7300	13.7300	+20.439%	1	3,457	-21.704%
2025-11-06	11.4000	11.4000	11.4000	11.4000	-2.979%	20	3,458	-5.702%
2025-11-05	12.5000	12.5000	11.7500	11.7500	-8.915%	82	3,458	-8.511%
2025-11-04	13.3000	13.3000	12.2000	12.9000	+4.032%	10	3,540	-16.667%
2025-11-03	12.0000	12.4000	12.0000	12.4000	-14.835%	2	3,534	-13.306%
2025-10-31	14.5600	14.5600	14.5600	14.5600	+2.535%	1	3,534	-26.168%
2025-10-29	14.2000	14.2000	14.2000	14.2000	+5.576%	1	3,535	-24.296%
2025-10-27	13.5200	13.5200	13.4500	13.4500	-3.929%	11	3,543	-20.074%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-1.754%	1	3,543	-23.214%
2025-10-23	15.5000	15.5000	14.2500	14.2500	-8.065%	78	3,543	-24.561%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+6.164%	2	3,465	-30.645%
2025-10-21	14.8000	14.8000	14.6000	14.6000	+8.955%	11	3,463	-26.370%
2025-10-16	14.0000	14.1100	13.4000	13.4000	+3.315%	8	3,452	-19.776%
2025-10-15	12.8100	12.9700	12.4000	12.9700	+2.530%	10	3,448	-17.116%
2025-10-14	12.9900	12.9900	12.6500	12.6500	-0.784%	25	3,441	-15.020%
2025-10-13	13.5800	13.5800	12.7500	12.7500	0.000%	24	3,416	-15.686%
2025-10-10	13.0000	13.0400	12.7500	12.7500	-5.204%	3	3,397	-15.686%
2025-10-09	13.4500	13.4500	13.4500	13.4500	-0.223%	1	3,394	-20.074%
2025-10-08	13.4800	13.4800	13.4800	13.4800	-4.397%	1	3,393	-20.252%
2025-10-07	14.1500	14.2900	14.1000	14.1000	+7.551%	29	3,394	-23.759%
2025-10-06	13.8000	13.8500	12.0400	13.1100	-12.600%	10	3,375	-18.002%
2025-10-03	15.3500	15.3500	15.0000	15.0000	-6.250%	6	3,372	-28.333%
2025-10-01	15.6500	16.0000	15.6500	16.0000	+0.629%	6	3,374	-32.813%
2025-09-30	15.9500	15.9500	15.9000	15.9000	-3.402%	235	3,368	-32.390%
2025-09-29	17.0500	17.0500	16.4600	16.4600	+1.920%	3	3,358	-34.690%
2025-09-26	17.0000	17.1300	16.0800	16.1500	+5.280%	14	3,356	-33.437%
2025-09-25	15.5600	15.5600	15.0000	15.3400	+5.068%	3,032	3,352	-29.922%
2025-09-24	14.2800	14.6500	14.2800	14.6000	-5.806%	160	320	-26.370%
2025-09-23	14.8000	15.5000	14.8000	15.5000	+1.175%	14	197	-30.645%
2025-09-22	15.0000	15.4600	14.9000	15.3200	-1.795%	17	186	-29.830%
2025-09-19	15.6000	15.6000	15.6000	15.6000	-0.637%	1	181	-31.090%
2025-09-18	15.7000	15.7000	15.7000	15.7000	-0.381%	3	181	-31.529%
2025-09-17	15.7600	15.7600	15.7600	15.7600	-1.500%	1	178	-31.789%
2025-09-15	16.0000	16.0000	16.0000	16.0000	-3.498%	5	177	-32.813%
2025-09-12	16.2100	16.5800	16.2100	16.5800	-1.602%	6	172	-35.163%
2025-09-10	16.8500	16.8500	16.8500	16.8500	-9.651%	100	167	-36.202%
2025-09-04	18.6500	18.6500	18.6500	18.6500	+2.192%	5	167	-42.359%
2025-09-02	18.5000	18.5000	18.1600	18.2500	-4.948%	103	162	-41.096%
2025-08-29	18.1000	19.3000	18.1000	19.2000	-10.490%	11	51	-44.010%
2025-08-27	21.4000	21.4500	21.4000	21.4500	-0.233%	6	51	-49.883%
2025-08-26	21.5000	21.5000	21.5000	21.5000	+1.896%	1	46	-50.000%
2025-08-25	21.5000	21.7000	21.1000	21.1000	-3.872%	13	46	-49.052%
2025-08-22	22.3000	22.3000	21.9500	21.9500	-4.772%	24	36	-51.025%
2025-08-20	24.2000	24.2000	23.0500	23.0500	-2.947%	3	13	-53.362%
2025-08-15	23.7500	23.7500	23.7500	23.7500	+1.713%	1	11	-54.737%
2025-08-12	23.3500	23.3500	23.3500	23.3500	-0.341%	2	10	-53.961%
2025-08-08	23.4300	23.4300	23.4300	23.4300	-1.139%	2	10	-54.119%
2025-08-06	23.7000	23.7000	23.7000	23.7000	-5.200%	3	8	-54.641%
2025-08-04	25.0000	25.0000	25.0000	25.0000	0.000%	5	5	-57.000%

.dark-mode .qjNV30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjNV30{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P40IREN Jan 15 2027 40.00 Put (IREN270115P00040000)option OPRA

IREN20270115P40
IREN Jan 15 2027 40.00 Put (IREN270115P00040000)
option OPRA