Dark

IREN20270115P47
IREN Jan 15 2027 47.00 Put (IREN270115P00047000)
option OPRA

EOD

Aug 19, 2026

12.80+1.587%(+0.20)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.4000	13.4500	12.8000	12.8000	+1.587%	9	2,044	0.000%
2026-08-18	12.1000	12.6500	12.1000	12.6000	+10.044%	13	2,049	+1.587%
2026-08-17	11.7400	11.7400	11.4500	11.4500	-1.293%	80	2,050	+11.790%
2026-08-13	11.0000	11.6000	10.9500	11.6000	-10.425%	19	2,037	+10.345%
2026-08-12	12.7000	13.2500	12.7000	12.9500	-11.301%	13	2,049	-1.158%
2026-08-11	14.6200	14.6200	14.6000	14.6000	-5.195%	6	2,048	-12.329%
2026-08-07	15.4000	15.4000	15.4000	15.4000	-0.324%	1	2,051	-16.883%
2026-08-05	15.4500	15.4500	15.4500	15.4500	-4.806%	2	2,052	-17.152%
2026-08-03	16.1500	16.3500	16.1500	16.2300	-3.104%	27	2,050	-21.134%
2026-07-31	16.6000	17.8000	16.6000	16.7500	-3.569%	25	2,032	-23.582%
2026-07-30	18.9400	18.9400	17.3700	17.3700	-19.247%	4	2,010	-26.310%
2026-07-29	21.5100	21.5100	21.5100	21.5100	+20.843%	1	2,011	-40.493%
2026-07-27	17.8000	17.8000	17.8000	17.8000	+0.395%	1	2,012	-28.090%
2026-07-24	17.7300	17.7300	17.7300	17.7300	+12.215%	1	2,011	-27.806%
2026-07-22	16.1700	16.1700	15.6500	15.8000	-5.840%	9	2,012	-18.987%
2026-07-21	16.3000	16.7800	16.3000	16.7800	-6.414%	64	2,010	-23.719%
2026-07-20	17.6800	17.9300	17.6800	17.9300	-8.939%	2	2,001	-28.611%
2026-07-17	19.7000	19.7000	19.6900	19.6900	+5.576%	7	2,001	-34.992%
2026-07-16	18.6500	18.6500	18.6500	18.6500	+11.677%	3	1,995	-31.367%
2026-07-15	16.5500	16.7000	16.5500	16.7000	-6.964%	2	1,998	-23.353%
2026-07-14	17.4200	17.9500	17.4200	17.9500	+15.064%	11	2,000	-28.691%
2026-07-09	15.6000	15.6000	15.6000	15.6000	-6.024%	1	1,990	-17.949%
2026-07-08	15.9000	16.6000	15.9000	16.6000	+8.284%	501	1,991	-22.892%
2026-07-06	16.0000	16.0000	15.3300	15.3300	-7.539%	20	2,042	-16.504%
2026-07-02	16.5500	16.5800	16.5500	16.5800	+9.079%	33	2,084	-22.799%
2026-07-01	15.2000	15.2000	15.2000	15.2000	+4.467%	1	2,084	-15.789%
2026-06-29	13.1400	14.8300	13.1400	14.5500	+4.827%	38	2,083	-12.027%
2026-06-26	14.4000	14.4000	13.5300	13.8800	+1.611%	8	2,051	-7.781%
2026-06-25	13.1000	13.6600	13.1000	13.6600	+7.559%	19	2,044	-6.296%
2026-06-24	11.8300	12.7000	11.8300	12.7000	+9.013%	2	2,043	+0.787%
2026-06-23	11.6000	11.6500	11.4500	11.6500	+4.955%	12	2,041	+9.871%
2026-06-22	10.8000	11.1000	10.5100	11.1000	+2.210%	128	2,051	+15.315%
2026-06-18	10.5900	10.8600	10.4000	10.8600	+2.453%	73	2,016	+17.864%
2026-06-17	10.9500	10.9500	10.6000	10.6000	+2.913%	108	2,016	+20.755%
2026-06-16	10.8000	10.8500	10.2500	10.3000	-1.905%	336	2,016	+24.272%
2026-06-15	10.9000	10.9500	10.4500	10.5000	-9.012%	172	1,815	+21.905%
2026-06-12	12.0100	12.0100	11.5200	11.5400	-8.703%	3	1,803	+10.919%
2026-06-11	13.6400	13.6400	12.6400	12.6400	+0.158%	23	1,802	+1.266%
2026-06-10	12.6200	12.6200	12.6200	12.6200	-3.664%	2	1,817	+1.426%
2026-06-09	11.5800	13.1000	11.5800	13.1000	+7.465%	6	1,818	-2.290%
2026-06-08	12.3100	12.3100	12.1900	12.1900	-6.518%	2	1,818	+5.004%
2026-06-05	13.0000	13.2000	13.0000	13.0400	+14.890%	4	1,818	-1.840%
2026-06-04	11.6500	11.6500	11.3500	11.3500	+9.135%	3	1,815	+12.775%
2026-06-03	10.0500	10.5000	10.0500	10.4000	+0.289%	14	1,814	+23.077%
2026-06-02	10.3800	10.6500	10.3700	10.3700	-3.535%	12	1,814	+23.433%
2026-06-01	10.7500	11.0000	10.7200	10.7500	-2.273%	35	1,816	+19.070%
2026-05-29	11.0500	11.1500	11.0000	11.0000	+1.852%	4	1,824	+16.364%
2026-05-28	10.8000	10.8000	10.8000	10.8000	+2.564%	15	1,825	+18.519%
2026-05-27	11.4000	11.4000	10.5300	10.5300	-6.233%	19	1,813	+21.557%
2026-05-26	11.2000	11.2300	10.8500	11.2300	-5.232%	6	1,797	+13.980%
2026-05-22	11.7000	11.8500	11.5600	11.8500	+1.369%	1,514	1,792	+8.017%
2026-05-21	12.1100	12.1100	11.6900	11.6900	-8.814%	12	389	+9.495%
2026-05-20	12.8200	12.8200	12.8200	12.8200	-11.096%	1	389	-0.156%
2026-05-19	14.7500	14.7500	14.4200	14.4200	+6.029%	3	388	-11.234%
2026-05-18	13.4500	13.7600	13.4500	13.6000	+7.087%	71	388	-5.882%
2026-05-15	12.2500	12.7000	12.2500	12.7000	+9.957%	96	388	+0.787%
2026-05-14	11.7500	11.7500	11.4000	11.5500	-4.545%	10	460	+10.823%
2026-05-13	12.5000	12.5000	12.0000	12.1000	+0.833%	36	472	+5.785%
2026-05-12	12.5500	12.6000	11.9400	12.0000	+1.351%	24	472	+6.667%
2026-05-11	12.2500	12.2500	11.2000	11.8400	+7.344%	28	472	+8.108%
2026-05-08	10.5900	11.2500	10.4500	11.0300	-9.218%	13	442	+16.047%
2026-05-07	10.7500	12.3500	10.7500	12.1500	+16.603%	58	435	+5.350%
2026-05-06	10.9000	11.1300	10.4200	10.4200	-10.940%	13	377	+22.841%
2026-05-05	12.1000	12.1000	11.7000	11.7000	-13.333%	4	373	+9.402%
2026-05-04	14.0600	14.0600	13.5000	13.5000	-4.930%	2	373	-5.185%
2026-05-01	14.2000	14.2000	14.2000	14.2000	-7.492%	1	371	-9.859%
2026-04-28	15.2500	15.3500	15.2500	15.3500	+9.253%	14	371	-16.612%
2026-04-27	13.7000	14.0500	13.6500	14.0500	+7.663%	71	379	-8.897%
2026-04-24	12.6500	13.1000	12.6500	13.0500	+2.999%	21	326	-1.916%
2026-04-23	13.3900	13.4200	12.6000	12.6700	-6.907%	18	310	+1.026%
2026-04-22	13.6100	13.6100	13.6100	13.6100	-3.475%	6	300	-5.952%
2026-04-21	14.1800	14.1900	14.1000	14.1000	+8.462%	18	299	-9.220%
2026-04-20	13.2700	13.2700	13.0000	13.0000	-7.143%	2	299	-1.538%
2026-04-16	14.0000	14.0000	14.0000	14.0000	-1.200%	23	299	-8.571%
2026-04-14	14.1700	14.1700	14.1700	14.1700	-7.687%	1	301	-9.668%
2026-04-13	15.3500	15.3500	15.3500	15.3500	-13.764%	5	301	-16.612%
2026-04-09	18.6400	18.6400	17.7400	17.8000	-16.706%	3	301	-28.090%
2026-03-30	19.5900	21.4500	19.5900	21.3700	+29.515%	31	302	-40.103%
2026-03-23	16.0000	16.5000	16.0000	16.5000	-1.786%	4	309	-22.424%
2026-03-20	16.8000	16.8000	16.8000	16.8000	+2.314%	1	309	-23.810%
2026-03-17	16.6000	16.6000	16.4200	16.4200	+0.860%	5	309	-22.046%
2026-03-16	16.2800	16.2800	16.2800	16.2800	-7.500%	1	309	-21.376%
2026-03-13	16.7400	17.6000	16.7400	17.6000	+2.385%	7	310	-27.273%
2026-03-11	17.1900	17.1900	17.1900	17.1900	-13.182%	1	310	-25.538%
2026-03-06	19.8000	19.8000	19.8000	19.8000	+13.014%	3	310	-35.354%
2026-02-24	17.5200	17.5200	17.5200	17.5200	-7.741%	4	313	-26.941%
2026-02-18	18.9900	18.9900	18.9900	18.9900	+0.476%	1	309	-32.596%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+1.613%	50	259	-32.275%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+5.085%	1	259	-31.183%
2026-02-10	17.7000	17.7000	17.7000	17.7000	+0.568%	1	260	-27.684%
2026-02-09	19.0000	19.0000	17.6000	17.6000	-9.974%	3	261	-27.273%
2026-02-05	19.5500	19.5500	19.5500	19.5500	+10.390%	5	262	-34.527%
2026-02-04	16.9700	17.7100	16.9100	17.7100	+11.524%	7	262	-27.724%
2026-02-03	14.6500	15.9400	14.6500	15.8800	+4.405%	35	263	-19.395%
2026-01-30	15.2100	15.2100	15.2100	15.2100	+7.113%	10	264	-15.845%
2026-01-29	14.2000	14.2000	14.2000	14.2000	+9.231%	1	274	-9.859%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-4.412%	5	274	-1.538%
2026-01-27	13.7000	13.7000	13.6000	13.6000	-3.955%	2	274	-5.882%
2026-01-23	14.1600	14.1600	14.1600	14.1600	-0.979%	5	273	-9.605%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-9.206%	1	278	-10.490%
2026-01-21	15.7500	15.7500	15.7500	15.7500	+9.451%	6	278	-18.730%
2026-01-20	14.1900	14.3900	14.0700	14.3900	+4.200%	109	278	-11.049%
2026-01-16	14.2500	14.4900	13.8100	13.8100	-6.054%	42	256	-7.314%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-2.000%	1	256	-12.925%
2026-01-13	15.5100	15.5600	15.0000	15.0000	-2.975%	4	256	-14.667%
2026-01-12	15.4600	15.4600	15.4600	15.4600	-7.425%	2	255	-17.206%
2026-01-09	16.1200	16.7000	16.1200	16.7000	+3.727%	2	255	-23.353%
2026-01-08	15.9600	16.1000	15.9600	16.1000	-6.504%	2	255	-20.497%
2026-01-07	16.6000	17.3000	16.6000	17.2200	+3.114%	26	254	-25.668%
2026-01-06	16.9300	16.9300	16.7000	16.7000	-3.968%	2	254	-23.353%
2026-01-02	18.1000	18.1000	17.3900	17.3900	-7.253%	27	254	-26.394%
2025-12-30	18.7500	18.7500	18.7500	18.7500	-0.794%	20	239	-31.733%
2025-12-29	18.9000	18.9000	18.9000	18.9000	-1.047%	20	239	-32.275%
2025-12-26	18.6800	19.1000	18.6800	19.1000	+2.523%	102	239	-32.984%
2025-12-24	18.6300	18.6300	18.6300	18.6300	-14.776%	100	104	-31.294%
2025-12-17	21.8600	21.8600	21.8600	21.8600	-1.797%	18	104	-41.446%
2025-12-16	22.2600	22.2600	22.2600	22.2600	+4.556%	5	104	-42.498%
2025-12-15	21.2900	21.2900	21.2900	21.2900	+14.094%	15	109	-39.878%
2025-12-04	18.6600	18.6600	18.4800	18.6600	-11.564%	10	109	-31.404%
2025-12-03	21.2900	21.2900	21.1000	21.1000	-0.985%	5	119	-39.336%
2025-12-02	20.0900	21.6500	19.6900	21.3100	+8.724%	30	115	-39.934%
2025-11-26	19.4000	19.8900	19.4000	19.6000	-3.686%	11	84	-34.694%
2025-11-24	20.4200	20.4200	20.3200	20.3500	-5.568%	8	84	-37.101%
2025-11-21	21.5500	21.5500	21.5500	21.5500	+13.123%	1	84	-40.603%
2025-11-20	19.0500	19.0500	19.0500	19.0500	-8.808%	1	85	-32.808%
2025-11-19	20.8300	20.8900	20.8300	20.8900	+6.691%	2	85	-38.727%
2025-11-18	20.0700	20.1400	19.4800	19.5800	-3.165%	12	83	-34.627%
2025-11-17	20.4400	20.4400	20.2200	20.2200	-2.272%	6	80	-36.696%
2025-11-14	20.5000	20.7000	20.0000	20.6900	+0.145%	27	75	-38.134%
2025-11-13	20.3700	20.6600	20.3700	20.6600	+15.419%	22	75	-38.045%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+17.763%	1	56	-28.492%
2025-11-06	15.2000	15.2000	15.2000	15.2000	-10.588%	1	56	-15.789%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+2.410%	1	56	-24.706%
2025-10-15	16.6000	16.6000	16.6000	16.6000	-6.373%	1	56	-22.892%
2025-10-13	17.8700	17.8700	17.7300	17.7300	+10.813%	2	56	-27.806%
2025-10-10	16.0000	16.0000	16.0000	16.0000	-10.864%	1	57	-20.000%
2025-10-08	18.3400	18.4600	17.8500	17.9500	-1.913%	14	57	-28.691%
2025-10-06	18.2500	18.3000	18.2500	18.3000	-6.633%	2	52	-30.055%
2025-10-03	19.6000	19.6000	19.6000	19.6000	-3.305%	1	51	-34.694%
2025-10-01	20.2700	20.2700	20.2700	20.2700	-1.122%	1	50	-36.852%
2025-09-30	20.5000	20.5000	20.5000	20.5000	+9.333%	40	49	-37.561%
2025-09-24	18.8000	18.8000	18.7500	18.7500	0.000%	9	9	-31.733%

.dark-mode .nqHld0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqHld0{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P47IREN Jan 15 2027 47.00 Put (IREN270115P00047000)option OPRA

IREN20270115P47
IREN Jan 15 2027 47.00 Put (IREN270115P00047000)
option OPRA