Dark

IREN20270115P42
IREN Jan 15 2027 42.00 Put (IREN270115P00042000)
option OPRA

EOD

Aug 20, 2026

9.80+3.485%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	9.8000	9.8000	9.8000	+3.485%	1	1,145	0.000%
2026-08-19	10.5000	10.5000	9.3000	9.4700	-1.354%	113	1,145	+3.485%
2026-08-18	9.1500	9.6000	9.1500	9.6000	+12.281%	23	1,128	+2.083%
2026-08-17	9.0300	9.0300	8.2000	8.5500	-5.733%	36	1,128	+14.620%
2026-08-14	9.0700	9.0700	9.0700	9.0700	+3.657%	1	1,111	+8.049%
2026-08-13	8.7800	8.7800	8.1500	8.7500	-7.895%	28	1,111	+12.000%
2026-08-12	9.6000	10.1000	9.5000	9.5000	-14.414%	38	1,119	+3.158%
2026-08-11	11.1000	11.1000	11.1000	11.1000	-5.852%	2	1,123	-11.712%
2026-08-10	11.7900	11.7900	11.7900	11.7900	-2.562%	3	1,122	-16.879%
2026-08-07	12.3600	12.3600	12.1000	12.1000	-3.586%	21	1,122	-19.008%
2026-08-06	12.0800	12.5500	12.0800	12.5500	+3.292%	14	1,102	-21.912%
2026-08-05	12.1000	12.1500	12.1000	12.1500	-0.410%	6	1,101	-19.342%
2026-08-04	12.1000	12.2000	12.1000	12.2000	-1.215%	9	1,097	-19.672%
2026-08-03	12.7400	12.9000	12.3500	12.3500	-11.470%	67	1,098	-20.648%
2026-07-31	13.9800	13.9800	13.9400	13.9500	-1.204%	11	1,059	-29.749%
2026-07-30	14.1000	14.2000	14.1000	14.1200	-22.118%	103	1,059	-30.595%
2026-07-29	17.2500	18.1300	17.2500	18.1300	+15.847%	10	1,095	-45.946%
2026-07-28	15.5500	15.7000	15.5500	15.6500	+5.601%	7	1,101	-37.380%
2026-07-27	14.8500	14.8500	14.8000	14.8200	+9.778%	14	1,097	-33.873%
2026-07-24	13.8000	13.8000	13.5000	13.5000	+4.247%	5	1,097	-27.407%
2026-07-23	13.1000	13.1000	12.9500	12.9500	+1.569%	2	1,093	-24.324%
2026-07-22	12.9900	12.9900	12.5500	12.7500	-3.409%	35	1,092	-23.137%
2026-07-21	13.2000	13.2000	12.9000	13.2000	-2.870%	243	1,123	-25.758%
2026-07-20	15.1000	15.1000	13.5900	13.5900	-15.590%	36	1,068	-27.888%
2026-07-17	16.3000	16.3000	16.1000	16.1000	+4.545%	4	1,046	-39.130%
2026-07-16	14.5800	15.4400	14.5800	15.4000	+10.712%	44	1,046	-36.364%
2026-07-14	13.9700	14.4000	13.9000	13.9100	+2.885%	51	1,070	-29.547%
2026-07-13	13.0100	13.5200	13.0100	13.5200	+6.457%	2	1,070	-27.515%
2026-07-10	13.0500	13.2000	12.6000	12.7000	+2.008%	16	1,070	-22.835%
2026-07-09	11.9100	12.5500	11.9100	12.4500	-1.190%	24	1,083	-21.285%
2026-07-08	13.2900	13.2900	12.6000	12.6000	-6.528%	5	1,089	-22.222%
2026-07-07	12.7500	13.4800	12.7500	13.4800	+8.535%	3	1,088	-27.300%
2026-07-06	12.3500	12.4400	12.0900	12.4200	-12.842%	45	1,088	-21.095%
2026-07-02	12.4300	14.2500	12.3800	14.2500	+20.865%	10	992	-31.228%
2026-07-01	12.1200	12.1200	11.7900	11.7900	+4.336%	10	992	-16.879%
2026-06-30	11.3000	11.3000	11.3000	11.3000	-1.739%	1	989	-13.274%
2026-06-29	11.5000	11.5000	11.5000	11.5000	+5.408%	1	988	-14.783%
2026-06-26	11.1500	11.1500	10.7000	10.9100	+3.905%	15	988	-10.174%
2026-06-25	10.7000	10.7000	10.4500	10.5000	+4.790%	26	988	-6.667%
2026-06-24	9.5700	10.0200	9.5700	10.0200	+8.324%	12	988	-2.196%
2026-06-23	9.2500	9.2500	9.2500	9.2500	+7.558%	3	988	+5.946%
2026-06-22	8.5000	8.6000	8.4500	8.6000	+2.381%	19	985	+13.953%
2026-06-18	8.2500	8.4000	8.2000	8.4000	+3.067%	21	1,000	+16.667%
2026-06-17	8.5000	8.5200	8.1500	8.1500	0.000%	35	1,000	+20.245%
2026-06-16	8.3500	8.4500	8.1500	8.1500	0.000%	172	1,000	+20.245%
2026-06-15	8.5300	8.5300	8.1500	8.1500	-9.444%	26	1,048	+20.245%
2026-06-12	8.9500	9.0000	8.9500	9.0000	-12.536%	2	1,056	+8.889%
2026-06-11	10.5500	10.5500	10.2900	10.2900	-2.000%	94	1,058	-4.762%
2026-06-10	10.0000	10.5000	10.0000	10.5000	+5.316%	5	1,071	-6.667%
2026-06-09	9.9700	9.9700	9.9700	9.9700	+4.947%	5	1,074	-1.705%
2026-06-08	10.0000	10.0000	9.4900	9.5000	-10.123%	14	1,071	+3.158%
2026-06-05	10.5700	10.5700	10.5700	10.5700	+17.837%	1	1,063	-7.285%
2026-06-04	8.8100	9.0000	8.8100	8.9700	+8.991%	10	1,062	+9.253%
2026-06-03	8.1500	8.2300	8.0900	8.2300	+1.605%	4	1,053	+19.077%
2026-06-02	8.2200	8.3000	8.1000	8.1000	-8.989%	30	1,052	+20.988%
2026-05-29	8.9000	9.0000	8.9000	8.9000	+3.368%	13	1,028	+10.112%
2026-05-28	8.4500	8.6500	8.4000	8.6100	+4.364%	42	1,035	+13.821%
2026-05-27	8.3500	8.9500	8.2400	8.2500	-9.341%	80	997	+18.788%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-5.405%	12	967	+7.692%
2026-05-21	9.4600	9.6200	9.4400	9.6200	-7.053%	60	955	+1.871%
2026-05-20	10.7500	10.7500	10.3500	10.3500	-11.538%	53	955	-5.314%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+7.636%	1	938	-16.239%
2026-05-18	10.8700	10.8700	10.8700	10.8700	+10.918%	1	938	-9.844%
2026-05-15	9.5000	9.9000	9.5000	9.8000	+12.000%	24	938	0.000%
2026-05-14	9.0000	9.0000	8.7500	8.7500	-7.211%	22	917	+12.000%
2026-05-13	9.4500	9.8000	9.3000	9.4300	+0.640%	126	959	+3.924%
2026-05-12	9.8000	10.0500	9.3700	9.3700	+5.281%	9	959	+4.589%
2026-05-11	9.3500	9.5000	8.9000	8.9000	+4.706%	53	959	+10.112%
2026-05-08	8.1000	8.9500	8.1000	8.5000	-11.917%	10	934	+15.294%
2026-05-07	8.5000	9.7000	8.3000	9.6500	+17.827%	146	926	+1.554%
2026-05-06	8.1100	8.1900	8.1100	8.1900	-10.492%	6	799	+19.658%
2026-05-05	10.3300	10.3300	9.1000	9.1500	-12.857%	16	799	+7.104%
2026-05-04	10.2000	10.5000	10.0000	10.5000	-7.080%	18	806	-6.667%
2026-05-01	11.2500	11.3000	11.2500	11.3000	-6.612%	2	804	-13.274%
2026-04-30	12.2000	12.2000	12.1000	12.1000	-4.044%	24	804	-19.008%
2026-04-29	12.6500	12.6500	12.6100	12.6100	+4.647%	6	804	-22.284%
2026-04-28	12.0500	12.0500	12.0500	12.0500	+11.060%	1	806	-18.672%
2026-04-27	10.8500	11.2900	10.7500	10.8500	+5.854%	128	806	-9.677%
2026-04-24	9.7900	10.3500	9.7900	10.2500	+1.485%	24	681	-4.390%
2026-04-23	10.1500	10.1500	9.8500	10.1000	-6.134%	32	663	-2.970%
2026-04-22	10.5000	10.7600	10.5000	10.7600	-3.929%	9	640	-8.922%
2026-04-21	11.1000	11.2500	11.0500	11.2000	+9.268%	9	624	-12.500%
2026-04-20	10.1700	10.2500	10.1700	10.2500	-3.756%	3	624	-4.390%
2026-04-17	10.6700	10.6700	10.6500	10.6500	-3.968%	8	622	-7.981%
2026-04-16	10.9700	11.0900	10.9700	11.0900	0.000%	2	624	-11.632%
2026-04-15	11.0900	11.0900	11.0900	11.0900	+0.818%	1	625	-11.632%
2026-04-14	11.4000	11.4000	11.0000	11.0000	-12.000%	22	625	-10.909%
2026-04-13	13.2400	13.2400	12.5000	12.5000	-8.759%	11	613	-21.600%
2026-04-10	13.6000	13.7000	13.6000	13.7000	-6.612%	3	618	-28.467%
2026-04-09	14.5900	14.8200	14.5000	14.6700	+2.230%	98	619	-33.197%
2026-04-08	14.3500	14.3500	14.3500	14.3500	-7.895%	1	710	-31.707%
2026-04-06	15.5800	15.5800	15.5800	15.5800	-5.000%	2	710	-37.099%
2026-03-31	16.4000	16.4000	16.4000	16.4000	-5.747%	1	710	-40.244%
2026-03-30	16.0800	17.4000	16.0600	17.4000	+10.687%	10	710	-43.678%
2026-03-27	15.7200	15.7200	15.7200	15.7200	+6.216%	3	712	-37.659%
2026-03-26	14.0500	14.8000	14.0500	14.8000	+10.861%	12	712	-33.784%
2026-03-25	13.1500	13.3500	13.1500	13.3500	-3.471%	2	714	-26.592%
2026-03-24	13.3000	13.8300	13.3000	13.8300	+4.773%	103	714	-29.140%
2026-03-23	13.0000	13.2000	12.8000	13.2000	-4.278%	6	625	-25.758%
2026-03-20	13.7900	13.7900	13.7900	13.7900	+0.657%	2	625	-28.934%
2026-03-19	14.1500	14.6000	13.7000	13.7000	+0.366%	15	623	-28.467%
2026-03-18	13.6600	13.6600	13.6500	13.6500	+0.962%	2	621	-28.205%
2026-03-17	13.5000	13.5200	13.4400	13.5200	+3.364%	15	621	-27.515%
2026-03-16	13.3700	13.4700	13.0800	13.0800	-3.753%	13	621	-25.076%
2026-03-13	13.5900	13.5900	13.5900	13.5900	-7.677%	2	618	-27.888%
2026-03-12	14.7200	14.7200	14.7200	14.7200	+3.662%	1	618	-33.424%
2026-03-11	14.9100	14.9100	14.2000	14.2000	-11.526%	4	618	-30.986%
2026-03-09	16.0500	16.0500	16.0500	16.0500	+0.313%	1	617	-38.941%
2026-03-06	15.6100	16.0000	15.6100	16.0000	+13.879%	2	619	-38.750%
2026-03-04	14.0500	14.0500	14.0500	14.0500	-4.422%	1	620	-30.249%
2026-03-02	15.0300	15.0300	14.6700	14.7000	-1.935%	4	620	-33.333%
2026-02-27	14.9900	14.9900	14.9900	14.9900	+4.825%	2	617	-34.623%
2026-02-26	14.3000	14.3000	14.3000	14.3000	+3.548%	1	619	-31.469%
2026-02-24	14.0500	14.0800	13.8100	13.8100	-5.734%	4	619	-29.037%
2026-02-23	14.8800	14.8800	14.6500	14.6500	-1.080%	3	619	-33.106%
2026-02-19	14.9200	14.9200	14.8100	14.8100	+1.647%	3	618	-33.828%
2026-02-18	14.5700	14.5700	14.5700	14.5700	-3.254%	4	618	-32.739%
2026-02-17	15.0600	15.0600	15.0600	15.0600	-5.104%	1	618	-34.927%
2026-02-13	15.8700	15.8700	15.8700	15.8700	+1.083%	1	618	-38.248%
2026-02-12	15.2400	15.7000	15.2300	15.7000	+3.974%	25	618	-37.580%
2026-02-11	15.5500	15.5500	15.1000	15.1000	+3.851%	7	615	-35.099%
2026-02-09	14.5000	14.5400	14.5000	14.5400	-3.709%	2	614	-32.600%
2026-02-06	16.1500	16.1500	15.1000	15.1000	-8.485%	12	614	-35.099%
2026-02-05	15.5000	16.5000	15.5000	16.5000	+10.147%	4	613	-40.606%
2026-02-04	14.2700	15.0500	14.2700	14.9800	+44.455%	22	613	-34.579%
2026-01-28	10.4700	10.6200	10.3000	10.3700	-4.862%	8	613	-5.497%
2026-01-27	10.8500	10.9000	10.8500	10.9000	-12.800%	3	618	-10.092%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-0.557%	1	619	-21.600%
2026-01-21	12.5700	12.5700	12.5700	12.5700	+9.209%	2	619	-22.037%
2026-01-20	11.5100	11.5100	11.5100	11.5100	+3.414%	1	620	-14.857%
2026-01-16	11.5300	11.5300	10.9700	11.1300	-9.512%	14	615	-11.950%
2026-01-13	12.6500	12.7500	12.3000	12.3000	-3.150%	8	615	-20.325%
2026-01-12	12.7000	12.7000	12.7000	12.7000	-3.422%	2	614	-22.835%
2026-01-09	13.2000	13.2000	13.0000	13.1500	-4.085%	8	614	-25.475%
2026-01-08	13.8100	13.8100	13.7100	13.7100	-2.697%	6	614	-28.519%
2026-01-07	13.8000	14.0900	13.0000	14.0900	+1.733%	8	608	-30.447%
2026-01-06	14.3400	14.5000	13.8500	13.8500	+6.538%	24	609	-29.242%
2026-01-05	13.2400	13.4400	13.0000	13.0000	-10.035%	23	603	-24.615%
2026-01-02	15.1500	15.1500	13.9500	14.4500	-3.344%	96	603	-32.180%
2025-12-30	15.2900	15.2900	14.9500	14.9500	-3.236%	6	544	-34.448%
2025-12-29	15.2300	15.5000	15.2300	15.4500	-1.718%	120	545	-36.570%
2025-12-26	15.4100	15.7200	15.2000	15.7200	-1.873%	27	449	-37.659%
2025-12-23	16.0200	16.0200	16.0200	16.0200	+2.299%	1	448	-38.826%
2025-12-22	15.4000	15.6800	15.4000	15.6600	-14.333%	14	455	-37.420%
2025-12-17	17.2000	18.2800	17.1500	18.2800	+0.495%	90	455	-46.389%
2025-12-16	18.7000	18.7000	18.1900	18.1900	+12.981%	3	537	-46.124%
2025-12-12	15.7000	16.4000	15.7000	16.1000	+1.258%	3	537	-39.130%
2025-12-11	16.1000	16.1000	15.9000	15.9000	+4.950%	2	535	-38.365%
2025-12-10	15.1500	15.1500	15.1500	15.1500	+2.020%	1	534	-35.314%
2025-12-09	14.9000	14.9000	14.4000	14.8500	-2.941%	395	534	-34.007%
2025-12-08	15.8000	15.8000	15.3000	15.3000	-3.165%	2	339	-35.948%
2025-12-05	14.9000	15.8000	14.9000	15.8000	-0.063%	6	340	-37.975%
2025-12-04	15.8100	15.8100	15.8100	15.8100	-1.495%	2	341	-38.014%
2025-12-03	17.5200	17.5200	16.0500	16.0500	-6.686%	282	339	-38.941%
2025-12-02	16.7500	17.2000	16.3000	17.2000	-0.865%	13	92	-43.023%
2025-12-01	17.8500	17.8500	17.3500	17.3500	+5.152%	4	97	-43.516%
2025-11-26	16.5000	16.5000	16.5000	16.5000	-0.901%	1	92	-40.606%
2025-11-25	16.6500	16.6500	16.6500	16.6500	-0.597%	1	92	-41.141%
2025-11-24	17.0500	17.0500	16.7500	16.7500	-2.616%	74	91	-41.493%
2025-11-21	17.2000	17.2000	17.2000	17.2000	-1.263%	4	27	-43.023%
2025-11-14	17.4200	17.4200	17.4200	17.4200	+11.168%	1	23	-43.743%
2025-11-13	15.6700	15.6700	15.6700	15.6700	+2.085%	1	24	-37.460%
2025-11-12	15.6000	15.6000	15.3500	15.3500	+4.280%	2	25	-36.156%
2025-11-10	14.7200	14.7200	14.7200	14.7200	+5.899%	1	23	-33.424%
2025-11-03	13.9000	13.9000	13.9000	13.9000	-10.032%	5	22	-29.496%
2025-10-20	15.4500	15.4500	15.4500	15.4500	+9.187%	5	22	-36.570%
2025-10-14	14.1500	14.1500	14.1500	14.1500	-1.256%	1	22	-30.742%
2025-10-10	14.3300	14.3300	14.3300	14.3300	-6.340%	1	23	-31.612%
2025-10-09	15.3000	15.3000	15.3000	15.3000	+1.661%	1	22	-35.948%
2025-10-08	15.0000	15.0500	15.0000	15.0500	-2.903%	2	23	-34.884%
2025-10-07	15.4900	15.5000	14.3000	15.5000	-3.306%	8	24	-36.774%
2025-10-03	16.8000	16.8000	16.0300	16.0300	-2.553%	4	30	-38.865%
2025-10-01	16.4500	16.4500	16.4500	16.4500	+0.735%	1	31	-40.426%
2025-09-30	17.1900	17.1900	16.3300	16.3300	-5.333%	2	30	-39.988%
2025-09-29	17.0000	17.2500	17.0000	17.2500	-3.361%	11	30	-43.188%
2025-09-26	18.0000	18.4500	17.8500	17.8500	+7.401%	10	25	-45.098%
2025-09-23	16.6200	16.6200	16.6200	16.6200	+1.963%	1	17	-41.035%
2025-09-22	16.3000	16.3000	16.3000	16.3000	-10.242%	5	17	-39.877%
2025-09-10	18.1600	18.1600	18.1600	18.1600	-4.921%	1	12	-46.035%
2025-09-09	19.2500	19.2500	19.0900	19.1000	-7.952%	13	12	-48.691%
2025-09-08	20.7500	20.7500	20.7500	20.7500	-4.378%	1	1	-52.771%
2025-09-05	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	-54.839%

.dark-mode .K3szFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3szFY{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P42IREN Jan 15 2027 42.00 Put (IREN270115P00042000)option OPRA

IREN20270115P42
IREN Jan 15 2027 42.00 Put (IREN270115P00042000)
option OPRA