Dark

IREN20270115P45
IREN Jan 15 2027 45.00 Put (IREN270115P00045000)
option OPRA

EOD

Aug 20, 2026

11.50+4.736%(+0.52)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.1500	11.5000	11.1200	11.5000	+4.736%	31	2,201	0.000%
2026-08-19	12.3500	12.4000	10.9800	10.9800	-2.832%	32	2,221	+4.736%
2026-08-18	11.0900	11.4000	10.5000	11.3000	+7.619%	70	2,221	+1.770%
2026-08-17	10.9100	10.9100	10.0300	10.5000	-5.405%	74	2,227	+9.524%
2026-08-14	10.7400	11.1000	10.7400	11.1000	+1.835%	54	2,228	+3.604%
2026-08-13	10.0000	10.9000	9.6800	10.9000	-3.710%	98	2,228	+5.505%
2026-08-12	10.3000	11.9500	10.3000	11.3200	-14.566%	88	2,274	+1.590%
2026-08-11	13.0300	13.2500	13.0300	13.2500	-2.788%	4	2,267	-13.208%
2026-08-10	13.6000	13.6300	13.3800	13.6300	-2.643%	6	2,270	-15.627%
2026-08-07	14.0000	14.0000	14.0000	14.0000	-0.498%	2	2,271	-17.857%
2026-08-06	15.2300	15.2300	13.9000	14.0700	-2.697%	5	2,273	-18.266%
2026-08-05	14.4600	14.4600	14.4600	14.4600	+1.831%	1	2,275	-20.470%
2026-08-04	13.9100	14.2000	13.8800	14.2000	-4.762%	9	2,274	-19.014%
2026-08-03	15.1000	15.1000	14.8000	14.9100	-8.528%	44	2,273	-22.871%
2026-07-31	14.8600	16.3000	14.8600	16.3000	+4.087%	15	2,255	-29.448%
2026-07-30	16.1000	16.1000	15.6600	15.6600	-19.610%	101	2,258	-26.564%
2026-07-29	19.8000	20.3000	19.4800	19.4800	+8.766%	14	2,258	-40.965%
2026-07-28	18.2700	18.2700	17.9100	17.9100	+16.526%	7	2,258	-35.790%
2026-07-24	15.6400	16.0500	15.3700	15.3700	+2.058%	12	2,252	-25.179%
2026-07-23	14.5700	15.0600	14.5700	15.0600	+0.066%	23	2,262	-23.639%
2026-07-22	14.5000	15.0500	14.4000	15.0500	-2.903%	14	2,285	-23.588%
2026-07-21	15.3000	15.5000	14.9600	15.5000	-0.322%	16	2,282	-25.806%
2026-07-20	16.1000	16.7700	15.5500	15.5500	-14.372%	15	2,277	-26.045%
2026-07-17	18.4700	18.8200	18.0700	18.1600	+4.669%	11	2,278	-36.674%
2026-07-16	17.2500	17.5500	17.1000	17.3500	+11.576%	69	2,277	-33.718%
2026-07-15	15.7700	15.7700	15.5500	15.5500	-2.813%	10	2,285	-26.045%
2026-07-14	15.0800	16.5000	15.0800	16.0000	+2.564%	95	2,284	-28.125%
2026-07-13	15.5300	16.0000	15.5300	15.6000	+7.069%	49	2,235	-26.282%
2026-07-10	14.8000	15.0000	14.5700	14.5700	+0.137%	17	2,234	-21.071%
2026-07-09	14.4700	14.5500	14.1000	14.5500	-2.806%	12	2,220	-20.962%
2026-07-08	14.8800	15.3000	14.8800	14.9700	+0.134%	24	2,210	-23.180%
2026-07-07	15.4500	15.5500	14.9500	14.9500	+5.060%	6	2,196	-23.077%
2026-07-06	14.8200	14.8200	13.8500	14.2300	-13.232%	47	2,197	-19.185%
2026-07-02	14.8000	16.4200	14.6000	16.4000	+19.534%	15	2,189	-29.878%
2026-07-01	13.5700	14.3500	13.5700	13.7200	+3.547%	27	2,189	-16.181%
2026-06-30	13.4000	13.5000	13.0000	13.2500	+2.713%	20	2,179	-13.208%
2026-06-29	12.3500	13.5000	12.3500	12.9000	+3.200%	20	2,162	-10.853%
2026-06-26	12.5000	12.9300	12.2500	12.5000	+0.482%	117	2,150	-8.000%
2026-06-25	11.6500	12.4400	11.6500	12.4400	+4.538%	40	2,119	-7.556%
2026-06-24	11.2500	12.2000	11.1900	11.9000	+12.796%	18	2,104	-3.361%
2026-06-23	11.1300	11.1600	10.3500	10.5500	+2.927%	38	2,103	+9.005%
2026-06-22	9.5000	10.2900	9.5000	10.2500	+4.806%	95	2,115	+12.195%
2026-06-18	9.5700	9.8000	9.5000	9.7800	+1.663%	162	2,148	+17.587%
2026-06-17	9.6500	9.8500	9.5500	9.6200	+2.559%	80	2,148	+19.543%
2026-06-16	9.6500	9.8500	9.2500	9.3800	-3.299%	370	2,148	+22.601%
2026-06-15	9.8000	9.9500	9.4500	9.7000	-5.917%	122	1,953	+18.557%
2026-06-12	10.4900	10.4900	10.3100	10.3100	-11.121%	22	1,953	+11.542%
2026-06-11	12.0900	12.2000	11.6000	11.6000	-3.333%	227	1,954	-0.862%
2026-06-10	11.6500	12.1500	11.5500	12.0000	+2.564%	23	1,817	-4.167%
2026-06-09	10.9500	12.5500	10.9500	11.7000	+8.635%	14	1,824	-1.709%
2026-06-08	11.6000	11.6000	10.7300	10.7700	-11.721%	31	1,821	+6.778%
2026-06-05	10.7300	12.6500	10.7300	12.2000	+18.447%	1,398	1,827	-5.738%
2026-06-04	10.2000	10.6000	10.0000	10.3000	+7.180%	167	1,660	+11.650%
2026-06-03	9.0000	9.6100	8.9000	9.6100	+2.234%	27	1,523	+19.667%
2026-06-02	9.4000	9.5500	9.4000	9.4000	-2.591%	37	1,538	+22.340%
2026-06-01	10.1900	10.1900	9.6500	9.6500	-3.789%	29	1,509	+19.171%
2026-05-29	10.1000	10.4400	9.8900	10.0300	+0.300%	36	1,489	+14.656%
2026-05-28	9.8500	10.0000	9.8000	10.0000	+3.627%	30	1,487	+15.000%
2026-05-27	9.4900	10.0000	9.4900	9.6500	-6.943%	32	1,467	+19.171%
2026-05-26	9.9600	10.5000	9.9600	10.3700	-1.238%	22	1,461	+10.897%
2026-05-22	10.7500	10.7500	10.5000	10.5000	0.000%	10	1,445	+9.524%
2026-05-21	11.3900	11.3900	10.5000	10.5000	-11.392%	24	1,448	+9.524%
2026-05-20	12.3700	12.3700	11.7500	11.8500	-8.846%	18	1,448	-2.954%
2026-05-19	13.4000	13.5500	13.0000	13.0000	+4.000%	128	1,570	-11.538%
2026-05-18	11.9100	12.7000	11.8000	12.5000	+8.696%	47	1,570	-8.000%
2026-05-15	11.1500	11.5000	11.1500	11.5000	+9.628%	29	1,570	0.000%
2026-05-14	10.3000	10.5000	10.1500	10.4900	-5.495%	11	1,543	+9.628%
2026-05-13	11.2300	11.4500	10.9100	11.1000	+2.683%	311	1,500	+3.604%
2026-05-12	11.1000	11.6000	10.8100	10.8100	-1.279%	38	1,500	+6.383%
2026-05-11	11.3900	11.3900	10.2000	10.9500	+6.829%	147	1,500	+5.023%
2026-05-08	9.2600	10.5000	9.2000	10.2500	-7.658%	246	1,445	+12.195%
2026-05-07	9.9300	11.3500	9.6500	11.1000	+16.842%	399	1,551	+3.604%
2026-05-06	10.0800	10.1500	9.3500	9.5000	-8.035%	148	1,408	+21.053%
2026-05-05	12.0000	12.0000	10.3300	10.3300	-13.120%	37	1,314	+11.326%
2026-05-04	12.0000	12.1500	11.8500	11.8900	-9.924%	35	1,317	-3.280%
2026-05-01	13.1000	13.3500	13.1000	13.2000	-4.139%	3	1,318	-12.879%
2026-04-30	14.4500	14.5000	13.7700	13.7700	-4.706%	129	1,318	-16.485%
2026-04-29	13.4500	14.6000	13.4500	14.4500	+2.482%	10	1,187	-20.415%
2026-04-28	13.8200	14.1500	13.8200	14.1000	+11.024%	171	1,189	-18.440%
2026-04-27	12.4000	13.1500	12.4000	12.7000	+5.220%	249	1,127	-9.449%
2026-04-24	11.3000	12.1500	11.3000	12.0700	+4.957%	88	958	-4.722%
2026-04-23	12.2500	12.2500	11.3900	11.5000	-8.000%	66	898	0.000%
2026-04-22	12.5000	12.5000	12.5000	12.5000	-2.724%	1	868	-8.000%
2026-04-21	12.5300	12.9200	12.5300	12.8500	+5.328%	8	862	-10.506%
2026-04-20	11.8300	12.4000	11.8300	12.2000	-0.245%	8	862	-5.738%
2026-04-17	12.3500	12.3500	12.2300	12.2300	-2.705%	25	861	-5.969%
2026-04-16	12.6800	13.1100	12.5700	12.5700	+3.884%	7	865	-8.512%
2026-04-15	13.0000	13.0000	12.1000	12.1000	-5.763%	30	861	-4.959%
2026-04-14	13.0200	13.0200	12.7000	12.8400	-12.594%	120	862	-10.436%
2026-04-13	15.1500	15.1500	14.6500	14.6900	-4.610%	115	793	-21.715%
2026-04-10	15.8000	15.9000	15.4000	15.4000	-6.098%	22	728	-25.325%
2026-04-09	17.3100	17.3100	16.4000	16.4000	+2.054%	39	709	-29.878%
2026-04-08	16.0700	16.0700	16.0700	16.0700	-11.264%	2	729	-28.438%
2026-04-07	17.9200	18.1100	17.9200	18.1100	+1.343%	30	731	-36.499%
2026-04-02	17.8700	17.8700	17.8700	17.8700	-0.168%	2	706	-35.646%
2026-04-01	17.9300	18.0500	17.8300	17.9000	-1.377%	22	706	-35.754%
2026-03-31	19.1400	19.1400	18.0000	18.1500	-3.968%	20	723	-36.639%
2026-03-30	17.7000	18.9000	17.7000	18.9000	+7.082%	8	712	-39.153%
2026-03-27	17.6700	17.8000	17.6500	17.6500	+4.748%	17	711	-34.844%
2026-03-26	16.5000	16.9000	16.4400	16.8500	+8.360%	55	724	-31.751%
2026-03-24	15.5000	15.6000	15.2000	15.5500	+3.667%	24	700	-26.045%
2026-03-23	15.5200	15.5200	14.9000	15.0000	-9.091%	23	684	-23.333%
2026-03-20	16.4000	16.5000	16.4000	16.5000	+3.125%	12	686	-30.303%
2026-03-19	16.3000	16.3000	16.0000	16.0000	+3.426%	7	676	-28.125%
2026-03-17	15.2000	15.4700	15.2000	15.4700	+4.527%	12	678	-25.663%
2026-03-16	15.0000	15.0000	14.8000	14.8000	-8.075%	3	668	-22.297%
2026-03-13	15.7000	16.1000	15.7000	16.1000	-0.617%	4	670	-28.571%
2026-03-12	16.6700	16.6700	16.2000	16.2000	+2.402%	126	674	-29.012%
2026-03-11	16.1500	16.1500	15.8200	15.8200	-8.502%	2	590	-27.307%
2026-03-09	18.3000	18.3000	17.2900	17.2900	-0.518%	8	590	-33.488%
2026-03-06	17.3800	17.3800	17.3800	17.3800	+2.235%	1	585	-33.832%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+7.937%	1	585	-32.353%
2026-03-04	15.9000	15.9200	15.7500	15.7500	-11.417%	3	585	-26.984%
2026-03-03	17.7800	17.7800	17.7800	17.7800	+4.037%	1	584	-35.321%
2026-03-02	17.0900	17.0900	17.0900	17.0900	-0.058%	1	585	-32.709%
2026-02-27	17.0000	17.1000	17.0000	17.1000	+6.875%	3	584	-32.749%
2026-02-26	15.8500	16.0000	15.8500	16.0000	+2.433%	2	582	-28.125%
2026-02-25	15.0000	15.6200	15.0000	15.6200	+0.515%	6	580	-26.376%
2026-02-24	16.1800	16.1800	15.5400	15.5400	-8.588%	6	580	-25.997%
2026-02-23	17.0000	17.0000	17.0000	17.0000	-0.293%	10	579	-32.353%
2026-02-20	16.1800	17.0500	16.1800	17.0500	+2.402%	4	579	-32.551%
2026-02-19	16.7000	16.7000	16.6500	16.6500	-2.059%	10	580	-30.931%
2026-02-13	17.0000	17.0000	17.0000	17.0000	-0.759%	1	581	-32.353%
2026-02-12	17.0600	17.1300	16.9700	17.1300	-0.523%	12	581	-32.866%
2026-02-11	17.0600	17.2200	17.0600	17.2200	+8.987%	6	576	-33.217%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-3.364%	2	576	-27.215%
2026-02-09	16.4500	16.4500	16.3500	16.3500	-4.887%	6	576	-29.664%
2026-02-06	19.4400	19.4400	17.1900	17.1900	-3.427%	106	573	-33.101%
2026-02-05	18.1900	18.1900	17.5000	17.8000	+5.952%	36	651	-35.393%
2026-02-04	16.4000	17.5000	16.3000	16.8000	+15.862%	34	624	-31.548%
2026-02-03	13.8600	14.5000	13.7000	14.5000	+3.571%	42	621	-20.690%
2026-02-02	14.6300	15.0500	14.0000	14.0000	-2.778%	10	590	-17.857%
2026-01-30	13.2000	14.4000	13.0000	14.4000	+14.741%	21	586	-20.139%
2026-01-29	12.0000	13.0000	12.0000	12.5500	+2.449%	94	580	-8.367%
2026-01-28	12.3700	12.3700	12.0300	12.2500	-5.405%	10	580	-6.122%
2026-01-27	13.7000	13.7000	12.9500	12.9500	-7.500%	14	584	-11.197%
2026-01-26	13.0000	14.0000	13.0000	14.0000	+6.789%	12	593	-17.857%
2026-01-23	13.7000	13.7000	12.8700	13.1100	-5.000%	9	584	-12.281%
2026-01-22	13.4000	13.8000	13.4000	13.8000	+1.471%	3	585	-16.667%
2026-01-21	13.4000	14.6000	13.1300	13.6000	+0.592%	50	582	-15.441%
2026-01-20	13.5000	13.5300	12.8000	13.5200	+6.457%	6	547	-14.941%
2026-01-16	13.8000	13.8000	12.6000	12.7000	-6.618%	28	548	-9.449%
2026-01-15	13.8400	13.8400	13.1000	13.6000	-5.424%	5	548	-15.441%
2026-01-14	14.0000	14.3800	13.7500	14.3800	+3.305%	15	543	-20.028%
2026-01-13	14.2500	14.8000	13.9000	13.9200	-5.627%	147	533	-17.385%
2026-01-12	14.6800	14.7500	14.4100	14.7500	-5.931%	18	618	-22.034%
2026-01-09	15.0200	15.6800	15.0000	15.6800	-3.804%	42	620	-26.658%
2026-01-08	15.5500	16.3000	15.0000	16.3000	+4.756%	5	590	-29.448%
2026-01-07	15.1800	15.5600	15.1800	15.5600	+2.234%	11	592	-26.093%
2026-01-06	14.8500	15.9100	14.8500	15.2200	+4.461%	37	592	-24.442%
2026-01-05	15.1600	15.1600	13.2000	14.5700	-10.613%	20	599	-21.071%
2026-01-02	16.8000	16.8000	16.0600	16.3000	-7.649%	35	595	-29.448%
2025-12-31	17.6500	17.6500	17.6500	17.6500	+2.319%	51	551	-34.844%
2025-12-30	17.2500	17.2500	17.2500	17.2500	-1.429%	3	551	-33.333%
2025-12-29	17.6500	17.6500	17.5000	17.5000	+7.362%	5	549	-34.286%
2025-12-26	17.5000	17.5000	16.3000	16.3000	-5.233%	13	552	-29.448%
2025-12-24	17.2000	17.2000	17.2000	17.2000	0.000%	1	559	-33.140%
2025-12-23	17.5000	17.5000	17.2000	17.2000	-6.011%	13	559	-33.140%
2025-12-22	17.3600	18.3000	17.1500	18.3000	0.000%	10	570	-37.158%
2025-12-19	18.3000	18.3000	18.3000	18.3000	-7.201%	1	564	-37.158%
2025-12-18	19.7200	19.7200	19.7200	19.7200	-1.988%	10	564	-41.684%
2025-12-17	19.2500	20.1200	19.2500	20.1200	-1.276%	19	554	-42.843%
2025-12-16	20.3700	20.3800	20.3700	20.3800	+2.670%	2	551	-43.572%
2025-12-15	20.0000	20.0000	19.8500	19.8500	+8.174%	18	550	-42.065%
2025-12-12	19.1700	19.1700	18.3500	18.3500	+4.917%	11	550	-37.330%
2025-12-11	18.1000	18.1000	17.4900	17.4900	+0.865%	2	540	-34.248%
2025-12-10	17.3000	17.4000	17.1500	17.3400	+6.708%	9	539	-33.679%
2025-12-09	16.2500	16.2500	16.2500	16.2500	-5.248%	1	531	-29.231%
2025-12-08	17.4000	17.4000	17.0000	17.1500	-3.380%	4	531	-32.945%
2025-12-05	17.8000	17.8000	17.7500	17.7500	+1.429%	21	529	-35.211%
2025-12-04	18.3900	18.3900	17.5000	17.5000	-5.252%	4	509	-34.286%
2025-12-03	20.0000	21.1500	18.3200	18.4700	-6.717%	162	510	-37.737%
2025-12-02	17.8500	19.8000	17.8500	19.8000	+4.596%	49	352	-41.919%
2025-12-01	18.4000	18.9300	18.4000	18.9300	+0.638%	5	319	-39.250%
2025-11-25	19.4000	19.4000	18.8100	18.8100	+0.320%	2	316	-38.862%
2025-11-24	18.9400	18.9400	18.7500	18.7500	-10.842%	2	314	-38.667%
2025-11-21	21.0300	21.0300	21.0300	21.0300	+8.402%	10	312	-45.316%
2025-11-20	18.6300	19.4000	18.6300	19.4000	+0.779%	5	312	-40.722%
2025-11-19	18.6200	19.3000	18.6200	19.2500	+6.061%	17	312	-40.260%
2025-11-18	19.5000	19.5000	18.1500	18.1500	-5.518%	11	299	-36.639%
2025-11-17	19.2400	19.3500	18.7500	19.2100	+0.418%	63	289	-40.135%
2025-11-14	18.8200	19.1300	18.6500	19.1300	+1.324%	20	283	-39.885%
2025-11-13	18.8800	18.8800	18.8800	18.8800	+13.054%	1	276	-39.089%
2025-11-12	16.7000	16.7000	16.7000	16.7000	-1.417%	1	276	-31.138%
2025-11-11	16.6500	16.9400	16.6500	16.9400	+1.559%	3	276	-32.113%
2025-11-10	16.0000	16.6800	16.0000	16.6800	+1.645%	49	274	-31.055%
2025-11-07	16.5000	16.5000	16.4000	16.4100	+9.400%	51	300	-29.921%
2025-11-06	13.8300	15.0000	13.8300	15.0000	-0.662%	3	249	-23.333%
2025-11-05	15.1000	15.1000	15.1000	15.1000	-0.658%	5	249	-23.841%
2025-11-04	15.0200	15.3000	15.0200	15.2000	+0.729%	30	249	-24.342%
2025-11-03	15.4600	15.4600	15.0900	15.0900	-12.012%	78	194	-23.791%
2025-10-30	17.2000	17.2000	17.1500	17.1500	+5.215%	2	194	-32.945%
2025-10-28	16.1000	16.3000	16.1000	16.3000	-1.212%	2	194	-29.448%
2025-10-27	16.5000	16.5000	16.5000	16.5000	-10.714%	51	147	-30.303%
2025-10-21	18.4800	18.4800	18.4800	18.4800	+5.600%	5	147	-37.771%
2025-10-20	17.3000	17.5000	17.3000	17.5000	+3.550%	2	152	-34.286%
2025-10-17	18.1500	18.2500	16.9000	16.9000	-2.029%	22	150	-31.953%
2025-10-16	17.2500	17.2500	17.2500	17.2500	+11.650%	15	158	-33.333%
2025-10-15	15.4500	15.4500	15.4500	15.4500	-0.898%	1	143	-25.566%
2025-10-14	15.5900	15.5900	15.5900	15.5900	-5.971%	1	144	-26.235%
2025-10-10	16.2700	16.5800	16.2700	16.5800	-1.015%	2	143	-30.639%
2025-10-08	17.1000	17.1000	16.7000	16.7500	-1.413%	103	143	-31.343%
2025-10-07	17.0000	17.0000	16.9900	16.9900	-12.060%	2	198	-32.313%
2025-10-02	19.3200	19.3200	19.3200	19.3200	+0.730%	1	198	-40.476%
2025-09-30	19.1800	19.1800	19.1800	19.1800	-1.540%	1	197	-40.042%
2025-09-29	19.5000	20.0000	19.4800	19.4800	+4.394%	10	196	-40.965%
2025-09-25	18.6600	18.6600	18.6600	18.6600	+4.538%	1	187	-38.371%
2025-09-24	17.8000	17.8500	17.6500	17.8500	-11.546%	76	186	-35.574%
2025-09-12	19.9800	20.1800	19.9800	20.1800	-0.835%	11	111	-43.013%
2025-09-10	20.3500	20.3500	20.3500	20.3500	0.000%	100	100	-43.489%

.dark-mode .H8bqCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8bqCN{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P45IREN Jan 15 2027 45.00 Put (IREN270115P00045000)option OPRA

IREN20270115P45
IREN Jan 15 2027 45.00 Put (IREN270115P00045000)
option OPRA