Dark

IREN20270115P5
IREN Jan 15 2027 5.00 Put (IREN270115P00005000)
option OPRA

EOD

Aug 20, 2026

0.02000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0200	0.0200	0.000%	7	34,909	0.000%
2026-08-19	0.0700	0.0700	0.0200	0.0200	-50.000%	38	34,912	0.000%
2026-08-18	0.0500	0.0500	0.0200	0.0400	-66.667%	302	34,921	-50.000%
2026-08-17	0.1200	0.1200	0.1200	0.1200	+300.000%	1	35,223	-83.333%
2026-08-13	0.1200	0.1200	0.0300	0.0300	0.000%	10	35,223	-33.333%
2026-08-12	0.1200	0.1200	0.0300	0.0300	-50.000%	4	35,223	-33.333%
2026-08-10	0.0500	0.0600	0.0500	0.0600	+50.000%	2	35,222	-66.667%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-33.333%	1	35,221	-50.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	-50.000%	200	35,220	-66.667%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+20.000%	1	35,220	-83.333%
2026-07-24	0.1100	0.1100	0.1000	0.1000	+11.111%	500	35,220	-80.000%
2026-07-22	0.0900	0.0900	0.0900	0.0900	-35.714%	3,500	35,220	-77.778%
2026-07-21	0.1000	0.1400	0.1000	0.1400	+16.667%	202	33,378	-85.714%
2026-07-17	0.1900	0.1900	0.0600	0.1200	0.000%	105	33,178	-83.333%
2026-07-16	0.1200	0.1200	0.1200	0.1200	+9.091%	10	33,179	-83.333%
2026-07-14	0.1100	0.1100	0.1100	0.1100	+22.222%	1	33,169	-81.818%
2026-07-10	0.0900	0.1000	0.0800	0.0900	-10.000%	295	33,168	-77.778%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+25.000%	200	33,191	-80.000%
2026-07-06	0.0800	0.0800	0.0800	0.0800	+60.000%	2	32,991	-75.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	-28.571%	1	32,991	-60.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	-12.500%	10	32,992	-71.429%
2026-06-29	0.0700	0.0800	0.0700	0.0800	+14.286%	860	32,992	-75.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-12.500%	3	33,496	-71.429%
2026-06-25	0.0800	0.0800	0.0800	0.0800	+14.286%	20	33,493	-75.000%
2026-06-08	0.0500	0.0700	0.0500	0.0700	+75.000%	6	33,513	-71.429%
2026-06-03	0.0400	0.0400	0.0400	0.0400	0.000%	5	33,510	-50.000%
2026-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	500	33,515	-50.000%
2026-05-26	0.0400	0.0400	0.0400	0.0400	-63.636%	50	33,515	-50.000%
2026-05-22	0.2400	0.2400	0.1100	0.1100	+120.000%	120	33,515	-81.818%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-64.286%	3,500	33,455	-60.000%
2026-05-01	0.1400	0.1400	0.1400	0.1400	-12.500%	100	33,386	-85.714%
2026-04-23	0.1600	0.1600	0.1600	0.1600	+14.286%	20	33,386	-87.500%
2026-04-21	0.1400	0.1400	0.1400	0.1400	-6.667%	1	33,406	-85.714%
2026-04-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	33,407	-86.667%
2026-04-10	0.1500	0.1500	0.1500	0.1500	-11.765%	100	33,407	-86.667%
2026-04-08	0.1700	0.1700	0.1700	0.1700	-5.556%	5	33,307	-88.235%
2026-04-06	0.2100	0.2500	0.1800	0.1800	+20.000%	110	33,310	-88.889%
2026-04-02	0.1800	0.2100	0.1500	0.1500	-25.000%	40	33,240	-86.667%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-4.762%	29	33,240	-90.000%
2026-03-31	0.2000	0.3000	0.2000	0.2100	-16.000%	38	33,253	-90.476%
2026-03-30	0.2000	0.2500	0.2000	0.2500	+19.048%	15,800	33,227	-92.000%
2026-03-27	0.2100	0.2100	0.2100	0.2100	+5.000%	2	18,445	-90.476%
2026-03-26	0.1900	0.2000	0.1900	0.2000	0.000%	10	18,443	-90.000%
2026-03-20	0.1900	0.2000	0.1900	0.2000	-4.762%	15	18,441	-90.000%
2026-03-19	0.2000	0.2100	0.2000	0.2100	+5.000%	3	18,449	-90.476%
2026-03-17	0.2000	0.2000	0.2000	0.2000	+5.263%	10	18,446	-90.000%
2026-03-16	0.1900	0.1900	0.1900	0.1900	-13.636%	20	18,436	-89.474%
2026-03-12	0.2100	0.2300	0.2100	0.2200	-29.032%	42	18,421	-90.909%
2026-03-09	0.3100	0.3100	0.3100	0.3100	+14.815%	17	18,395	-93.548%
2026-03-06	0.2700	0.2700	0.2700	0.2700	-42.553%	45	18,412	-92.593%
2026-03-05	0.4700	0.4700	0.4700	0.4700	+88.000%	10	18,452	-95.745%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+4.167%	6	18,462	-92.000%
2026-02-27	0.2400	0.2400	0.2400	0.2400	-7.692%	1	18,461	-91.667%
2026-02-26	0.2600	0.2600	0.2600	0.2600	-7.143%	1	18,461	-92.308%
2026-02-25	0.2300	0.2800	0.2100	0.2800	+12.000%	12	18,462	-92.857%
2026-02-20	0.2700	0.2700	0.2200	0.2500	+4.167%	5	18,462	-92.000%
2026-02-17	0.2100	0.2400	0.2100	0.2400	+4.348%	16	18,461	-91.667%
2026-02-09	0.2500	0.2700	0.2200	0.2300	-8.000%	80	18,446	-91.304%
2026-02-06	0.2700	0.2700	0.2100	0.2500	+8.696%	133	18,425	-92.000%
2026-02-05	0.2400	0.2600	0.2300	0.2300	+15.000%	35	18,386	-91.304%
2026-02-03	0.2000	0.2000	0.2000	0.2000	-9.091%	1	18,391	-90.000%
2026-01-28	0.2100	0.2200	0.1900	0.2200	+15.789%	30	18,391	-90.909%
2026-01-22	0.1900	0.1900	0.1900	0.1900	-5.000%	1	18,365	-89.474%
2026-01-20	0.2000	0.2000	0.2000	0.2000	+17.647%	20	18,365	-90.000%
2026-01-16	0.1700	0.1700	0.1700	0.1700	-22.727%	1	18,384	-88.235%
2025-12-31	0.2300	0.2300	0.2200	0.2200	-4.348%	2	18,383	-90.909%
2025-12-19	0.2300	0.2300	0.2300	0.2300	-23.333%	20	18,383	-91.304%
2025-12-18	0.2900	0.4400	0.2900	0.3000	-9.091%	57	18,383	-93.333%
2025-12-16	0.2900	0.3300	0.2900	0.3300	+10.000%	30	18,383	-93.939%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-14.286%	12	18,358	-93.333%
2025-12-02	0.3500	0.3500	0.3500	0.3500	+6.061%	1	18,346	-94.286%
2025-11-25	0.3300	0.3300	0.3300	0.3300	+17.857%	2	18,346	-93.939%
2025-11-24	0.2800	0.2900	0.2800	0.2800	+3.704%	35	18,348	-92.857%
2025-11-21	0.2700	0.2700	0.2700	0.2700	-18.182%	5	18,367	-92.593%
2025-11-19	0.3300	0.3300	0.3300	0.3300	+6.452%	5	18,367	-93.939%
2025-11-18	0.3100	0.3100	0.3100	0.3100	+6.897%	5	18,367	-93.548%
2025-11-17	0.2900	0.2900	0.2900	0.2900	0.000%	5	18,367	-93.103%
2025-11-14	0.2900	0.2900	0.2900	0.2900	+11.538%	5	18,367	-93.103%
2025-11-13	0.2600	0.2600	0.2600	0.2600	+8.333%	1	18,365	-92.308%
2025-11-12	0.2400	0.2400	0.2400	0.2400	-7.692%	1	18,366	-91.667%
2025-11-07	0.4400	0.4400	0.2600	0.2600	+4.000%	7	18,366	-92.308%
2025-11-04	0.2500	0.2500	0.2500	0.2500	+8.696%	1	18,371	-92.000%
2025-11-03	0.1600	0.2300	0.1600	0.2300	-20.690%	160	18,366	-91.304%
2025-10-29	0.2900	0.3000	0.2900	0.2900	-6.452%	105	18,366	-93.103%
2025-10-28	0.3100	0.3100	0.3100	0.3100	-11.429%	2	18,354	-93.548%
2025-10-27	0.3500	0.3500	0.3500	0.3500	-7.895%	1	18,354	-94.286%
2025-10-23	0.2800	0.3800	0.2800	0.3800	+65.217%	7	18,354	-94.737%
2025-10-22	0.2300	0.2300	0.2300	0.2300	-51.064%	2	18,357	-91.304%
2025-10-17	0.4700	0.4700	0.4700	0.4700	+80.769%	1	18,357	-95.745%
2025-10-16	0.3600	0.3600	0.2600	0.2600	-7.143%	7	18,356	-92.308%
2025-10-15	0.3000	0.3000	0.2800	0.2800	-17.647%	7	18,353	-92.857%
2025-10-14	0.3400	0.3600	0.3000	0.3400	+13.333%	1,085	18,353	-94.118%
2025-10-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	18,661	-93.333%
2025-10-09	0.3800	0.3800	0.3300	0.3400	-5.556%	514	18,661	-94.118%
2025-10-08	0.3200	0.3900	0.3200	0.3600	+2.857%	1,044	18,190	-94.444%
2025-10-07	0.3200	0.3700	0.3200	0.3500	-12.500%	203	18,126	-94.286%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+8.108%	1	18,126	-95.000%
2025-10-01	0.3700	0.3700	0.3700	0.3700	-11.905%	10	18,125	-94.595%
2025-09-26	0.4800	0.4800	0.4100	0.4200	+16.667%	58	18,135	-95.238%
2025-09-25	0.8600	0.8600	0.3600	0.3600	+9.091%	49	18,193	-94.444%
2025-09-24	0.3500	0.3500	0.3300	0.3300	-19.512%	23	18,241	-93.939%
2025-09-23	0.4100	0.4100	0.4100	0.4100	0.000%	20	18,258	-95.122%
2025-09-22	0.4300	0.4300	0.4100	0.4100	+20.588%	30	18,278	-95.122%
2025-09-16	0.3400	0.3400	0.3400	0.3400	+9.677%	4	18,288	-94.118%
2025-09-15	0.3100	0.3100	0.3100	0.3100	-13.889%	1	18,288	-93.548%
2025-09-11	0.3400	0.3600	0.3100	0.3600	+9.091%	3	18,289	-94.444%
2025-09-10	0.3300	0.3300	0.3300	0.3300	-8.333%	7	18,288	-93.939%
2025-09-09	0.3600	0.3600	0.3600	0.3600	-7.692%	2	18,288	-94.444%
2025-09-08	0.3900	0.3900	0.3900	0.3900	+5.405%	100	18,288	-94.872%
2025-09-02	0.3500	0.3700	0.3500	0.3700	-7.500%	7	18,230	-94.595%
2025-08-29	0.3600	0.4000	0.3500	0.4000	-9.091%	138	18,132	-95.000%
2025-08-28	0.4400	0.4400	0.4400	0.4400	0.000%	100	18,132	-95.455%
2025-08-25	0.4400	0.4400	0.4400	0.4400	-16.981%	1	18,032	-95.455%
2025-08-22	0.5300	0.5300	0.5300	0.5300	-1.852%	2	18,032	-96.226%
2025-08-14	0.5300	0.5400	0.5300	0.5400	+1.887%	5	18,030	-96.296%
2025-08-13	0.5300	0.5300	0.5200	0.5300	+12.766%	5	18,030	-96.226%
2025-08-12	0.4700	0.4700	0.4700	0.4700	-2.083%	8	18,030	-95.745%
2025-08-11	0.4800	0.4800	0.4800	0.4800	-4.000%	7	18,030	-95.833%
2025-08-08	0.4900	0.5000	0.4900	0.5000	-1.961%	12	18,030	-96.000%
2025-08-07	0.4900	0.5200	0.4900	0.5100	-1.923%	16	18,030	-96.078%
2025-08-06	0.5000	0.5200	0.5000	0.5200	-10.345%	111	18,030	-96.154%
2025-08-05	0.5300	0.6000	0.5100	0.5800	+1.754%	19	17,930	-96.552%
2025-07-28	0.5700	0.5700	0.5700	0.5700	+9.615%	3	17,925	-96.491%
2025-07-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	17,928	-96.154%
2025-07-22	0.5000	0.5000	0.5000	0.5000	-10.714%	3	17,929	-96.000%
2025-07-17	0.5600	0.5600	0.5600	0.5600	-5.085%	5	17,926	-96.429%
2025-07-14	0.4900	0.5900	0.4900	0.5900	+3.509%	170	17,925	-96.610%
2025-07-07	0.5700	0.5700	0.5700	0.5700	-12.308%	2	17,798	-96.491%
2025-07-02	0.6000	0.6500	0.6000	0.6500	+3.175%	2	17,800	-96.923%
2025-07-01	0.6500	0.6500	0.6100	0.6300	-1.563%	12	17,801	-96.825%
2025-06-30	0.6400	0.6400	0.6400	0.6400	-25.581%	1	17,801	-96.875%
2025-06-26	0.8500	0.8700	0.8500	0.8600	+3.614%	159	17,802	-97.674%
2025-06-25	0.8400	0.8400	0.8300	0.8300	+1.220%	3,194	17,812	-97.590%
2025-06-24	0.8700	0.8700	0.8200	0.8200	-10.870%	221	14,876	-97.561%
2025-06-23	0.8600	0.9700	0.8600	0.9200	0.000%	1,096	15,015	-97.826%
2025-06-20	0.8300	0.9200	0.8300	0.9200	-4.167%	3,594	13,937	-97.826%
2025-06-18	0.9600	0.9600	0.9600	0.9600	+1.053%	46	12,220	-97.917%
2025-06-13	0.9500	0.9500	0.9500	0.9500	-2.062%	110	12,220	-97.895%
2025-06-11	0.9300	1.0000	0.9300	0.9700	-8.491%	3,797	12,165	-97.938%
2025-05-22	0.9500	1.0600	0.9500	1.0600	-6.195%	863	8,658	-98.113%
2025-05-21	1.1300	1.1300	1.1300	1.1300	+2.727%	965	7,796	-98.230%
2025-05-20	1.1200	1.1400	1.1000	1.1000	-9.836%	488	6,831	-98.182%
2025-05-19	1.2200	1.2200	1.2200	1.2200	-31.844%	802	6,343	-98.361%
2025-05-14	1.2400	1.8900	1.2400	1.7900	+40.945%	3	5,541	-98.883%
2025-05-13	1.2600	1.2700	1.2600	1.2700	-5.926%	2	5,540	-98.425%
2025-05-12	1.3200	1.3500	1.3200	1.3500	-6.250%	2	5,542	-98.519%
2025-05-09	1.4400	1.4400	1.4100	1.4400	0.000%	24	5,543	-98.611%
2025-05-08	1.4400	1.4400	1.4400	1.4400	+32.110%	2	5,543	-98.611%
2025-05-06	1.0900	1.0900	1.0900	1.0900	-28.758%	1	5,544	-98.165%
2025-05-02	1.5300	1.5300	1.5300	1.5300	-1.290%	10	5,544	-98.693%
2025-05-01	1.5400	1.5500	1.5100	1.5500	-5.488%	102	5,546	-98.710%
2025-04-30	1.6600	1.6900	1.6200	1.6400	+9.333%	2,086	5,646	-98.780%
2025-04-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	4,006	-98.667%
2025-04-28	1.5200	1.6000	1.5200	1.6000	+13.475%	2	4,005	-98.750%
2025-04-25	1.4100	1.4100	1.4100	1.4100	-6.000%	2	4,005	-98.582%
2025-04-23	1.5000	1.5000	1.5000	1.5000	-6.250%	1	4,006	-98.667%
2025-04-22	1.6500	1.6500	1.6000	1.6000	-11.602%	3	4,006	-98.750%
2025-04-21	1.8100	1.8100	1.8100	1.8100	-2.162%	1	4,006	-98.895%
2025-04-17	1.8500	1.8500	1.8500	1.8500	-0.538%	1	4,008	-98.919%
2025-04-16	1.7500	1.8600	1.7500	1.8600	+2.762%	2	4,008	-98.925%
2025-04-15	1.8100	1.8100	1.8100	1.8100	+1.685%	1	4,009	-98.895%
2025-04-14	1.7400	1.7900	1.7400	1.7800	-6.316%	10	4,010	-98.876%
2025-04-11	1.9000	1.9000	1.9000	1.9000	-2.564%	6	4,005	-98.947%
2025-04-10	1.9500	1.9500	1.9500	1.9500	-8.879%	1	4,005	-98.974%
2025-04-09	2.1700	2.1700	2.1400	2.1400	+9.744%	10	4,004	-99.065%
2025-04-08	1.7800	1.9500	1.7800	1.9500	+3.175%	6	4,014	-98.974%
2025-04-07	1.8700	1.8900	1.8700	1.8900	+1.070%	2	4,009	-98.942%
2025-04-04	2.0000	2.0000	1.8300	1.8700	+8.721%	8	4,008	-98.930%
2025-04-01	1.7200	1.7200	1.7200	1.7200	-6.011%	1	4,009	-98.837%
2025-03-31	1.8200	1.8300	1.8000	1.8300	0.000%	6	4,009	-98.907%
2025-03-28	1.8200	1.8500	1.8200	1.8300	+9.581%	7,370	4,010	-98.907%
2025-03-27	1.6500	1.6700	1.6300	1.6700	+5.031%	11	366	-98.802%
2025-03-26	1.5900	1.5900	1.5900	1.5900	-4.790%	1	360	-98.742%
2025-03-21	1.6700	1.6700	1.6700	1.6700	+1.829%	400	359	-98.802%
2025-03-17	1.6400	1.6400	1.6400	1.6400	-4.094%	1	171	-98.780%
2025-03-14	1.7100	1.7100	1.7100	1.7100	-1.724%	6	170	-98.830%
2025-03-12	1.7400	1.7400	1.7400	1.7400	-4.396%	1	170	-98.851%
2025-03-10	1.6600	1.8200	1.6600	1.8200	+32.847%	10	170	-98.901%
2025-03-03	1.3700	1.3700	1.3700	1.3700	+20.175%	1	169	-98.540%
2025-02-26	1.1400	1.1400	1.1400	1.1400	+0.885%	1	167	-98.246%
2025-02-25	1.1300	1.1300	1.1100	1.1300	+36.145%	4	167	-98.230%
2025-02-21	0.8400	0.8400	0.8300	0.8300	-20.192%	4	164	-97.590%
2025-02-04	1.0400	1.0400	1.0400	1.0400	-22.388%	1	164	-98.077%
2025-01-17	1.3400	1.3400	1.3400	1.3400	+21.818%	10	164	-98.507%
2024-12-17	1.1000	1.1000	1.1000	1.1000	+4.762%	50	164	-98.182%
2024-12-12	1.0500	1.0500	1.0500	1.0500	+2.941%	10	164	-98.095%
2024-12-11	1.0200	1.0200	1.0200	1.0200	-13.559%	90	165	-98.039%
2024-12-10	1.1000	1.3500	1.0500	1.1800	-12.593%	100	200	-98.305%
2024-12-09	1.3500	1.3500	1.3500	1.3500	+35.000%	1	127	-98.519%
2024-12-06	1.0000	1.0000	1.0000	1.0000	-37.500%	10	128	-98.000%
2024-11-26	1.6500	1.6500	1.6000	1.6000	-3.030%	9	128	-98.750%
2024-11-12	1.6500	1.6500	1.6500	1.6500	0.000%	1	122	-98.788%
2024-11-06	1.6500	1.6500	1.6500	1.6500	+1.852%	1	123	-98.788%
2024-11-01	1.6200	1.6200	1.6200	1.6200	+1.250%	2	123	-98.765%
2024-10-31	1.6000	1.6000	1.6000	1.6000	-6.977%	1	123	-98.750%
2024-10-23	1.7200	1.7200	1.7200	1.7200	-4.444%	5	123	-98.837%
2024-10-16	1.8000	1.8000	1.8000	1.8000	0.000%	21	123	-98.889%
2024-10-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	123	-98.889%
2024-10-14	1.8900	1.8900	1.8000	1.8000	-5.263%	2	122	-98.889%
2024-10-11	1.9000	1.9000	1.9000	1.9000	-5.000%	2	121	-98.947%
2024-10-10	2.0000	2.0000	2.0000	2.0000	+8.108%	1	121	-99.000%
2024-10-07	1.8500	1.8500	1.8500	1.8500	-7.500%	19	120	-98.919%
2024-10-02	2.0000	2.0000	2.0000	2.0000	+8.696%	1	101	-99.000%
2024-09-27	1.8400	1.8400	1.8400	1.8400	+2.793%	2	100	-98.913%
2024-09-26	1.7600	1.7900	1.7600	1.7900	+5.294%	100	100	-98.883%
2024-09-24	1.7000	1.7000	1.7000	1.7000	-5.028%	50	52	-98.824%
2024-09-23	1.8200	1.8200	1.7900	1.7900	0.000%	2	2	-98.883%

.dark-mode .z77z4l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z77z4l{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P5IREN Jan 15 2027 5.00 Put (IREN270115P00005000)option OPRA

IREN20270115P5
IREN Jan 15 2027 5.00 Put (IREN270115P00005000)
option OPRA