Dark

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

EOD

Jul 1, 2026

15.20+4.467%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2000	15.2000	15.2000	15.2000	+4.467%	1	2,084	0.000%
2026-06-29	13.1400	14.8300	13.1400	14.5500	+4.827%	38	2,083	+4.467%
2026-06-26	14.4000	14.4000	13.5300	13.8800	+1.611%	8	2,051	+9.510%
2026-06-25	13.1000	13.6600	13.1000	13.6600	+7.559%	19	2,044	+11.274%
2026-06-24	11.8300	12.7000	11.8300	12.7000	+9.013%	2	2,043	+19.685%
2026-06-23	11.6000	11.6500	11.4500	11.6500	+4.955%	12	2,041	+30.472%
2026-06-22	10.8000	11.1000	10.5100	11.1000	+2.210%	128	2,051	+36.937%
2026-06-18	10.5900	10.8600	10.4000	10.8600	+2.453%	73	2,016	+39.963%
2026-06-17	10.9500	10.9500	10.6000	10.6000	+2.913%	108	2,016	+43.396%
2026-06-16	10.8000	10.8500	10.2500	10.3000	-1.905%	336	2,016	+47.573%
2026-06-15	10.9000	10.9500	10.4500	10.5000	-9.012%	172	1,815	+44.762%
2026-06-12	12.0100	12.0100	11.5200	11.5400	-8.703%	3	1,803	+31.716%
2026-06-11	13.6400	13.6400	12.6400	12.6400	+0.158%	23	1,802	+20.253%
2026-06-10	12.6200	12.6200	12.6200	12.6200	-3.664%	2	1,817	+20.444%
2026-06-09	11.5800	13.1000	11.5800	13.1000	+7.465%	6	1,818	+16.031%
2026-06-08	12.3100	12.3100	12.1900	12.1900	-6.518%	2	1,818	+24.692%
2026-06-05	13.0000	13.2000	13.0000	13.0400	+14.890%	4	1,818	+16.564%
2026-06-04	11.6500	11.6500	11.3500	11.3500	+9.135%	3	1,815	+33.921%
2026-06-03	10.0500	10.5000	10.0500	10.4000	+0.289%	14	1,814	+46.154%
2026-06-02	10.3800	10.6500	10.3700	10.3700	-3.535%	12	1,814	+46.577%
2026-06-01	10.7500	11.0000	10.7200	10.7500	-2.273%	35	1,816	+41.395%
2026-05-29	11.0500	11.1500	11.0000	11.0000	+1.852%	4	1,824	+38.182%
2026-05-28	10.8000	10.8000	10.8000	10.8000	+2.564%	15	1,825	+40.741%
2026-05-27	11.4000	11.4000	10.5300	10.5300	-6.233%	19	1,813	+44.349%
2026-05-26	11.2000	11.2300	10.8500	11.2300	-5.232%	6	1,797	+35.352%
2026-05-22	11.7000	11.8500	11.5600	11.8500	+1.369%	1,514	1,792	+28.270%
2026-05-21	12.1100	12.1100	11.6900	11.6900	-8.814%	12	389	+30.026%
2026-05-20	12.8200	12.8200	12.8200	12.8200	-11.096%	1	389	+18.565%
2026-05-19	14.7500	14.7500	14.4200	14.4200	+6.029%	3	388	+5.409%
2026-05-18	13.4500	13.7600	13.4500	13.6000	+7.087%	71	388	+11.765%
2026-05-15	12.2500	12.7000	12.2500	12.7000	+9.957%	96	388	+19.685%
2026-05-14	11.7500	11.7500	11.4000	11.5500	-4.545%	10	460	+31.602%
2026-05-13	12.5000	12.5000	12.0000	12.1000	+0.833%	36	472	+25.620%
2026-05-12	12.5500	12.6000	11.9400	12.0000	+1.351%	24	472	+26.667%
2026-05-11	12.2500	12.2500	11.2000	11.8400	+7.344%	28	472	+28.378%
2026-05-08	10.5900	11.2500	10.4500	11.0300	-9.218%	13	442	+37.806%
2026-05-07	10.7500	12.3500	10.7500	12.1500	+16.603%	58	435	+25.103%
2026-05-06	10.9000	11.1300	10.4200	10.4200	-10.940%	13	377	+45.873%
2026-05-05	12.1000	12.1000	11.7000	11.7000	-13.333%	4	373	+29.915%
2026-05-04	14.0600	14.0600	13.5000	13.5000	-4.930%	2	373	+12.593%
2026-05-01	14.2000	14.2000	14.2000	14.2000	-7.492%	1	371	+7.042%
2026-04-28	15.2500	15.3500	15.2500	15.3500	+9.253%	14	371	-0.977%
2026-04-27	13.7000	14.0500	13.6500	14.0500	+7.663%	71	379	+8.185%
2026-04-24	12.6500	13.1000	12.6500	13.0500	+2.999%	21	326	+16.475%
2026-04-23	13.3900	13.4200	12.6000	12.6700	-6.907%	18	310	+19.968%
2026-04-22	13.6100	13.6100	13.6100	13.6100	-3.475%	6	300	+11.683%
2026-04-21	14.1800	14.1900	14.1000	14.1000	+8.462%	18	299	+7.801%
2026-04-20	13.2700	13.2700	13.0000	13.0000	-7.143%	2	299	+16.923%
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	+7.269%
2026-04-13	15.3500	15.3500	15.3500	15.3500	-13.764%	5	301	-0.977%
2026-04-09	18.6400	18.6400	17.7400	17.8000	-16.706%	3	301	-14.607%
2026-03-30	19.5900	21.4500	19.5900	21.3700	+29.515%	31	302	-28.872%
2026-03-23	16.0000	16.5000	16.0000	16.5000	-1.786%	4	309	-7.879%
2026-03-20	16.8000	16.8000	16.8000	16.8000	+2.314%	1	309	-9.524%
2026-03-17	16.6000	16.6000	16.4200	16.4200	+0.860%	5	309	-7.430%
2026-03-16	16.2800	16.2800	16.2800	16.2800	-7.500%	1	309	-6.634%
2026-03-13	16.7400	17.6000	16.7400	17.6000	+2.385%	7	310	-13.636%
2026-03-11	17.1900	17.1900	17.1900	17.1900	-13.182%	1	310	-11.576%
2026-03-06	19.8000	19.8000	19.8000	19.8000	+13.014%	3	310	-23.232%
2026-02-24	17.5200	17.5200	17.5200	17.5200	-7.741%	4	313	-13.242%
2026-02-18	18.9900	18.9900	18.9900	18.9900	+0.476%	1	309	-19.958%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+1.613%	50	259	-19.577%
2026-02-12	18.6000	18.6000	18.6000	18.6000	+5.085%	1	259	-18.280%
2026-02-10	17.7000	17.7000	17.7000	17.7000	+0.568%	1	260	-14.124%
2026-02-09	19.0000	19.0000	17.6000	17.6000	-9.974%	3	261	-13.636%
2026-02-05	19.5500	19.5500	19.5500	19.5500	+10.390%	5	262	-22.251%
2026-02-04	16.9700	17.7100	16.9100	17.7100	+11.524%	7	262	-14.173%
2026-02-03	14.6500	15.9400	14.6500	15.8800	+4.405%	35	263	-4.282%
2026-01-30	15.2100	15.2100	15.2100	15.2100	+7.113%	10	264	-0.066%
2026-01-29	14.2000	14.2000	14.2000	14.2000	+9.231%	1	274	+7.042%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-4.412%	5	274	+16.923%
2026-01-27	13.7000	13.7000	13.6000	13.6000	-3.955%	2	274	+11.765%
2026-01-23	14.1600	14.1600	14.1600	14.1600	-0.979%	5	273	+7.345%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-9.206%	1	278	+6.294%
2026-01-21	15.7500	15.7500	15.7500	15.7500	+9.451%	6	278	-3.492%
2026-01-20	14.1900	14.3900	14.0700	14.3900	+4.200%	109	278	+5.629%
2026-01-16	14.2500	14.4900	13.8100	13.8100	-6.054%	42	256	+10.065%
2026-01-15	14.7000	14.7000	14.7000	14.7000	-2.000%	1	256	+3.401%
2026-01-13	15.5100	15.5600	15.0000	15.0000	-2.975%	4	256	+1.333%
2026-01-12	15.4600	15.4600	15.4600	15.4600	-7.425%	2	255	-1.682%
2026-01-09	16.1200	16.7000	16.1200	16.7000	+3.727%	2	255	-8.982%
2026-01-08	15.9600	16.1000	15.9600	16.1000	-6.504%	2	255	-5.590%
2026-01-07	16.6000	17.3000	16.6000	17.2200	+3.114%	26	254	-11.731%
2026-01-06	16.9300	16.9300	16.7000	16.7000	-3.968%	2	254	-8.982%
2026-01-02	18.1000	18.1000	17.3900	17.3900	-7.253%	27	254	-12.593%
2025-12-30	18.7500	18.7500	18.7500	18.7500	-0.794%	20	239	-18.933%
2025-12-29	18.9000	18.9000	18.9000	18.9000	-1.047%	20	239	-19.577%
2025-12-26	18.6800	19.1000	18.6800	19.1000	+2.523%	102	239	-20.419%
2025-12-24	18.6300	18.6300	18.6300	18.6300	-14.776%	100	104	-18.411%
2025-12-17	21.8600	21.8600	21.8600	21.8600	-1.797%	18	104	-30.467%
2025-12-16	22.2600	22.2600	22.2600	22.2600	+4.556%	5	104	-31.716%
2025-12-15	21.2900	21.2900	21.2900	21.2900	+14.094%	15	109	-28.605%
2025-12-04	18.6600	18.6600	18.4800	18.6600	-11.564%	10	109	-18.542%
2025-12-03	21.2900	21.2900	21.1000	21.1000	-0.985%	5	119	-27.962%
2025-12-02	20.0900	21.6500	19.6900	21.3100	+8.724%	30	115	-28.672%
2025-11-26	19.4000	19.8900	19.4000	19.6000	-3.686%	11	84	-22.449%
2025-11-24	20.4200	20.4200	20.3200	20.3500	-5.568%	8	84	-25.307%
2025-11-21	21.5500	21.5500	21.5500	21.5500	+13.123%	1	84	-29.466%
2025-11-20	19.0500	19.0500	19.0500	19.0500	-8.808%	1	85	-20.210%
2025-11-19	20.8300	20.8900	20.8300	20.8900	+6.691%	2	85	-27.238%
2025-11-18	20.0700	20.1400	19.4800	19.5800	-3.165%	12	83	-22.370%
2025-11-17	20.4400	20.4400	20.2200	20.2200	-2.272%	6	80	-24.827%
2025-11-14	20.5000	20.7000	20.0000	20.6900	+0.145%	27	75	-26.535%
2025-11-13	20.3700	20.6600	20.3700	20.6600	+15.419%	22	75	-26.428%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+17.763%	1	56	-15.084%
2025-11-06	15.2000	15.2000	15.2000	15.2000	-10.588%	1	56	0.000%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+2.410%	1	56	-10.588%
2025-10-15	16.6000	16.6000	16.6000	16.6000	-6.373%	1	56	-8.434%
2025-10-13	17.8700	17.8700	17.7300	17.7300	+10.813%	2	56	-14.270%
2025-10-10	16.0000	16.0000	16.0000	16.0000	-10.864%	1	57	-5.000%
2025-10-08	18.3400	18.4600	17.8500	17.9500	-1.913%	14	57	-15.320%
2025-10-06	18.2500	18.3000	18.2500	18.3000	-6.633%	2	52	-16.940%
2025-10-03	19.6000	19.6000	19.6000	19.6000	-3.305%	1	51	-22.449%
2025-10-01	20.2700	20.2700	20.2700	20.2700	-1.122%	1	50	-25.012%
2025-09-30	20.5000	20.5000	20.5000	20.5000	+9.333%	40	49	-25.854%
2025-09-24	18.8000	18.8000	18.7500	18.7500	0.000%	9	9	-18.933%

.dark-mode .lpxk7z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lpxk7z{ 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