Dark

IREN20270115P50
IREN Jan 15 2027 50.00 Put (IREN270115P00050000)
option OPRA

EOD

Aug 20, 2026

14.55-1.222%(-0.18)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.4500	15.0500	14.4500	14.5500	-1.222%	16	4,582	0.000%
2026-08-19	15.5400	15.5500	14.7300	14.7300	-1.800%	9	4,566	-1.222%
2026-08-18	14.1500	15.0000	14.1500	15.0000	+10.701%	54	4,564	-3.000%
2026-08-17	13.7500	13.7500	13.3500	13.5500	-4.577%	17	4,532	+7.380%
2026-08-14	14.0000	14.2000	14.0000	14.2000	0.000%	16	4,520	+2.465%
2026-08-13	14.2000	14.2500	12.6500	14.2000	-5.333%	102	4,518	+2.465%
2026-08-12	14.9500	15.3000	14.9000	15.0000	-9.639%	51	4,507	-3.000%
2026-08-11	16.8500	16.8500	16.6000	16.6000	-3.768%	8	4,509	-12.349%
2026-08-10	17.0900	17.2500	17.0900	17.2500	+1.770%	21	4,513	-15.652%
2026-08-07	17.4500	17.4500	16.9500	16.9500	-3.966%	9	4,522	-14.159%
2026-08-06	17.6500	17.6500	17.6500	17.6500	-1.944%	1	4,523	-17.564%
2026-08-05	18.0000	18.0000	18.0000	18.0000	+3.627%	1	4,523	-19.167%
2026-08-04	17.3700	17.3700	17.3700	17.3700	-5.598%	3	4,523	-16.235%
2026-08-03	19.4000	19.4000	18.4000	18.4000	-5.155%	19	4,523	-20.924%
2026-07-31	19.4000	19.4000	19.4000	19.4000	+0.310%	1	4,517	-25.000%
2026-07-30	22.2000	22.2000	19.2700	19.3400	-21.573%	172	4,517	-24.767%
2026-07-29	23.4500	24.6600	23.4500	24.6600	+13.798%	13	4,603	-40.998%
2026-07-28	22.3500	22.3500	21.6000	21.6700	+4.434%	13	4,603	-32.856%
2026-07-27	19.9000	20.8900	19.9000	20.7500	+9.383%	23	4,592	-29.880%
2026-07-24	18.5000	19.3500	18.5000	18.9700	+1.989%	24	4,571	-23.300%
2026-07-23	18.6000	18.6000	18.6000	18.6000	+0.813%	120	4,564	-21.774%
2026-07-21	18.4000	18.7000	18.3500	18.4500	-2.639%	311	4,482	-21.138%
2026-07-20	20.0000	20.0000	18.9500	18.9500	-15.515%	2	4,253	-23.219%
2026-07-17	22.4900	22.6300	21.9500	22.4300	+4.813%	7	4,251	-35.132%
2026-07-16	20.0000	21.4000	20.0000	21.4000	+9.239%	227	4,253	-32.009%
2026-07-14	18.7400	19.5900	18.7400	19.5900	+1.031%	26	4,298	-25.727%
2026-07-13	18.9800	19.3900	18.9800	19.3900	+9.858%	5	4,292	-24.961%
2026-07-09	17.6500	17.6500	17.5000	17.6500	-5.917%	240	4,291	-17.564%
2026-07-08	18.2000	18.7600	18.2000	18.7600	+1.570%	19	4,236	-22.441%
2026-07-07	18.3300	18.4700	18.3300	18.4700	+5.242%	3	4,249	-21.224%
2026-07-06	17.5400	17.5500	17.5400	17.5500	-10.000%	6	4,252	-17.094%
2026-07-02	17.7700	19.8200	17.7700	19.5000	+13.968%	20	4,256	-25.385%
2026-07-01	17.4400	17.4400	16.9000	17.1100	+4.648%	9	4,256	-14.962%
2026-06-30	16.3400	16.4000	16.3400	16.3500	-1.861%	7	4,252	-11.009%
2026-06-29	16.0000	16.6600	16.0000	16.6600	+4.125%	8	4,255	-12.665%
2026-06-26	16.0200	16.0500	15.3500	16.0000	+6.738%	16	4,254	-9.063%
2026-06-25	15.2100	15.2700	14.9900	14.9900	-0.200%	8	4,243	-2.935%
2026-06-24	14.2000	15.3200	14.2000	15.0200	+13.788%	16	4,242	-3.129%
2026-06-23	13.3000	13.3500	13.1000	13.2000	+4.762%	17	4,237	+10.227%
2026-06-22	12.2000	13.0500	12.1600	12.6000	+1.613%	233	4,224	+15.476%
2026-06-18	12.5000	12.5000	12.0500	12.4000	-0.800%	135	4,312	+17.339%
2026-06-17	12.0000	12.5500	12.0000	12.5000	+2.041%	80	4,312	+16.400%
2026-06-16	12.2800	12.3000	11.8000	12.2500	+2.083%	135	4,312	+18.776%
2026-06-15	12.2500	12.5000	11.9500	12.0000	-8.046%	71	4,373	+21.250%
2026-06-12	13.8500	13.8500	12.8400	13.0500	-8.421%	226	4,407	+11.494%
2026-06-11	15.7700	15.7700	14.2500	14.2500	-5.378%	131	4,627	+2.105%
2026-06-10	14.2500	15.0600	14.1500	15.0600	-1.375%	13	4,498	-3.386%
2026-06-09	13.9000	15.2700	13.9000	15.2700	+13.532%	2	4,497	-4.715%
2026-06-08	13.5000	13.5000	13.4500	13.4500	-12.092%	2	4,496	+8.178%
2026-06-05	13.6000	15.8300	13.6000	15.3000	+18.605%	105	4,498	-4.902%
2026-06-04	12.8800	13.2000	12.7800	12.9000	+8.586%	58	4,488	+12.791%
2026-06-03	11.6500	12.0700	11.5300	11.8800	-0.168%	37	4,458	+22.475%
2026-06-02	12.1000	12.3000	11.9000	11.9000	-2.936%	18	4,454	+22.269%
2026-06-01	12.5300	12.7500	12.2000	12.2600	-5.547%	13	4,457	+18.679%
2026-05-29	12.9500	12.9800	12.4900	12.9800	+4.677%	40	4,448	+12.096%
2026-05-28	12.2000	12.6000	12.2000	12.4000	+2.479%	111	4,431	+17.339%
2026-05-27	12.4100	13.1000	11.9500	12.1000	-4.724%	331	4,357	+20.248%
2026-05-26	13.2000	13.2000	12.5000	12.7000	-3.788%	15	4,178	+14.567%
2026-05-22	12.9000	13.3300	12.9000	13.2000	-1.493%	4	4,170	+10.227%
2026-05-21	14.4000	14.4000	13.2600	13.4000	-8.657%	41	4,167	+8.582%
2026-05-20	15.7500	15.7500	14.6300	14.6700	-8.313%	16	4,167	-0.818%
2026-05-19	16.0000	16.6500	15.9000	16.0000	+1.523%	48	4,119	-9.063%
2026-05-18	15.1500	15.9000	15.0100	15.7600	+10.519%	84	4,119	-7.678%
2026-05-15	14.0500	14.5300	13.9500	14.2600	+9.188%	110	4,119	+2.034%
2026-05-14	13.2500	13.3400	12.7500	13.0600	-5.908%	67	4,200	+11.409%
2026-05-13	13.8500	14.2700	13.8000	13.8800	+2.815%	49	4,180	+4.827%
2026-05-12	14.2500	14.7200	13.5000	13.5000	+1.504%	2,711	4,180	+7.778%
2026-05-11	14.1000	14.1000	12.9500	13.3000	+5.138%	298	4,180	+9.398%
2026-05-08	12.5500	13.1600	12.2000	12.6500	-7.866%	83	3,013	+15.020%
2026-05-07	12.5000	14.1000	12.3000	13.7300	+16.061%	443	3,072	+5.972%
2026-05-06	12.6800	12.6800	11.6600	11.8300	-9.000%	49	2,983	+22.992%
2026-05-05	14.7000	14.8000	13.0000	13.0000	-12.340%	38	2,977	+11.923%
2026-05-04	15.8900	15.8900	14.6500	14.8300	-11.463%	63	2,976	-1.888%
2026-04-30	17.3900	17.5000	16.7500	16.7500	-6.162%	8	2,970	-13.134%
2026-04-29	17.8000	17.8500	17.8000	17.8500	+4.325%	6	2,970	-18.487%
2026-04-28	17.1500	17.5000	17.1000	17.1100	+8.360%	332	2,971	-14.962%
2026-04-27	15.2400	15.9500	15.2400	15.7900	+5.760%	52	3,013	-7.853%
2026-04-24	14.4000	15.0000	14.4000	14.9300	+3.681%	334	2,975	-2.545%
2026-04-23	15.2500	15.2500	14.0500	14.4000	-7.097%	53	2,860	+1.042%
2026-04-22	15.5800	15.5800	15.4300	15.5000	-3.125%	13	2,875	-6.129%
2026-04-21	15.5500	16.0000	15.5000	16.0000	+6.312%	33	2,866	-9.063%
2026-04-20	15.1500	15.4000	14.8200	15.0500	-1.954%	26	2,866	-3.322%
2026-04-17	15.5000	15.5000	15.3500	15.3500	-2.787%	10	2,874	-5.212%
2026-04-16	16.2000	16.2000	15.7900	15.7900	+2.466%	11	2,874	-7.853%
2026-04-15	15.8700	16.5000	15.4100	15.4100	-2.407%	9	2,871	-5.581%
2026-04-14	16.0500	16.2000	15.7900	15.7900	-15.561%	32	2,870	-7.853%
2026-04-10	18.9000	18.9000	18.7000	18.7000	-8.333%	46	2,849	-22.193%
2026-04-08	20.1600	20.4500	20.1000	20.4000	-2.857%	17	2,849	-28.676%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-3.670%	1	2,849	-30.714%
2026-04-02	22.8500	22.8500	21.8000	21.8000	+0.230%	2	2,848	-33.257%
2026-04-01	21.7500	21.7500	21.7500	21.7500	-1.584%	1	2,848	-33.103%
2026-03-31	23.1000	23.1000	22.1000	22.1000	-7.182%	13	2,847	-34.163%
2026-03-30	22.8000	23.8100	22.8000	23.8100	+9.774%	22	2,857	-38.891%
2026-03-27	21.4100	21.8400	20.7500	21.6900	+4.985%	56	2,876	-32.918%
2026-03-26	20.0400	20.6600	19.8500	20.6600	+9.024%	35	2,873	-29.574%
2026-03-24	18.3500	19.2000	18.3500	18.9500	+2.156%	9	2,882	-23.219%
2026-03-23	17.7500	18.7000	17.7500	18.5500	-8.621%	41	2,886	-21.563%
2026-03-20	19.2500	20.3000	19.1000	20.3000	+7.407%	3	2,879	-28.325%
2026-03-19	19.6500	19.9000	18.9000	18.9000	+1.070%	50	2,878	-23.016%
2026-03-18	18.7000	18.7000	18.7000	18.7000	+1.026%	1	2,842	-22.193%
2026-03-17	18.5100	18.5100	18.5100	18.5100	+1.369%	2	2,843	-21.394%
2026-03-16	18.1600	18.3700	18.1600	18.2600	-6.022%	27	2,841	-20.318%
2026-03-13	18.8900	19.4300	18.8900	19.4300	-7.255%	8	2,867	-25.116%
2026-03-10	20.4000	20.9500	20.4000	20.9500	-3.233%	13	2,864	-30.549%
2026-03-09	23.2000	23.2000	21.6500	21.6500	-1.636%	4	2,869	-32.794%
2026-03-06	21.1500	22.0100	20.9400	22.0100	+4.959%	16	2,871	-33.894%
2026-03-05	19.6500	20.9700	19.6500	20.9700	+10.485%	59	2,876	-30.615%
2026-03-04	19.4700	19.4700	18.9800	18.9800	-10.976%	2	2,817	-23.340%
2026-03-03	21.6000	21.6000	20.2000	21.3200	+7.731%	17	2,818	-31.754%
2026-03-02	20.1200	20.1700	19.7900	19.7900	-3.463%	20	2,828	-26.478%
2026-02-27	20.6000	20.6000	20.5000	20.5000	+8.927%	4	2,830	-29.024%
2026-02-25	18.5100	18.8200	18.4700	18.8200	+0.053%	9	2,828	-22.689%
2026-02-24	18.5000	18.8100	18.5000	18.8100	-7.975%	2	2,828	-22.648%
2026-02-23	20.4400	20.4400	20.4400	20.4400	-0.049%	20	2,826	-28.816%
2026-02-20	19.8700	20.7500	19.7000	20.4500	+0.491%	9	2,846	-28.851%
2026-02-19	20.2000	20.3500	20.2000	20.3500	-1.214%	13	2,842	-28.501%
2026-02-18	20.1000	20.6000	20.1000	20.6000	+0.537%	11	2,855	-29.369%
2026-02-17	20.4900	20.4900	20.4900	20.4900	+1.687%	15	2,845	-28.990%
2026-02-13	20.1500	20.1500	20.1500	20.1500	-4.548%	2	2,843	-27.792%
2026-02-12	20.5300	21.3400	20.5300	21.1100	+2.625%	7	2,843	-31.075%
2026-02-11	20.5700	20.5700	20.5700	20.5700	+6.031%	5	2,843	-29.266%
2026-02-10	19.4000	19.4000	19.4000	19.4000	-4.198%	1	2,843	-25.000%
2026-02-09	19.9500	20.2500	19.0500	20.2500	+1.250%	34	2,842	-28.148%
2026-02-06	22.4500	22.7000	20.0000	20.0000	-9.747%	58	2,840	-27.250%
2026-02-05	21.2000	22.1600	21.0900	22.1600	+10.800%	12	2,815	-34.341%
2026-02-04	19.3000	20.5800	19.1100	20.0000	+17.786%	123	2,819	-27.250%
2026-02-03	16.5300	17.4200	16.5300	16.9800	-1.679%	108	2,927	-14.311%
2026-02-02	17.4000	18.5700	17.2700	17.2700	-0.975%	11	2,903	-15.750%
2026-01-30	16.1100	17.4400	15.9000	17.4400	+10.730%	33	2,898	-16.571%
2026-01-29	15.3300	15.8000	15.3300	15.7500	+2.273%	27	2,888	-7.619%
2026-01-28	14.8200	15.4000	14.7000	15.4000	-3.750%	16	2,901	-5.519%
2026-01-27	16.6800	16.6800	16.0000	16.0000	-6.433%	17	2,903	-9.063%
2026-01-26	16.0500	17.1200	15.8500	17.1000	+5.817%	34	2,905	-14.912%
2026-01-23	15.7500	16.1600	15.7500	16.1600	-1.162%	9	2,872	-9.963%
2026-01-22	16.5000	17.0000	16.3500	16.3500	+2.188%	12	2,881	-11.009%
2026-01-21	16.0000	17.6500	16.0000	16.0000	-2.736%	38	2,881	-9.063%
2026-01-20	16.4000	16.5500	15.8000	16.4500	+6.129%	63	2,893	-11.550%
2026-01-16	16.9000	16.9000	15.3500	15.5000	-8.284%	61	2,818	-6.129%
2026-01-15	16.6500	17.2000	15.6000	16.9000	+0.896%	20	2,818	-13.905%
2026-01-14	17.5500	18.0000	16.5500	16.7500	-1.989%	15	2,819	-13.134%
2026-01-13	17.4000	17.8500	17.0400	17.0900	-3.446%	71	2,816	-14.862%
2026-01-12	17.6000	18.3100	17.1500	17.7000	-1.993%	79	2,808	-17.797%
2026-01-09	17.5700	18.0600	17.5700	18.0600	-1.311%	3	2,778	-19.435%
2026-01-08	19.0000	19.0300	18.3000	18.3000	-1.613%	11	2,776	-20.492%
2026-01-07	18.6000	18.6000	18.6000	18.6000	+5.862%	1	2,766	-21.774%
2026-01-05	18.3000	18.3000	17.5000	17.5700	-10.357%	56	2,765	-17.188%
2026-01-02	19.6500	19.6500	19.6000	19.6000	-7.109%	4	2,709	-25.765%
2025-12-31	21.1000	21.1000	21.1000	21.1000	0.000%	1	2,706	-31.043%
2025-12-29	21.1000	21.5000	21.1000	21.1000	-0.142%	17	2,706	-31.043%
2025-12-26	21.1600	21.1600	21.1300	21.1300	+2.523%	100	2,721	-31.141%
2025-12-24	20.7000	20.7000	20.6100	20.6100	-5.110%	101	2,521	-29.403%
2025-12-19	22.6200	22.6200	21.7200	21.7200	-8.393%	3	2,521	-33.011%
2025-12-17	23.6900	23.7100	23.6900	23.7100	-3.735%	20	2,518	-38.633%
2025-12-15	23.0000	24.6300	23.0000	24.6300	+14.292%	119	2,538	-40.926%
2025-12-11	21.5500	21.5500	21.5500	21.5500	+3.855%	1	2,578	-32.483%
2025-12-10	20.7700	20.7700	20.7500	20.7500	+4.271%	2	2,578	-29.880%
2025-12-09	21.2000	21.2000	19.9000	19.9000	-3.492%	10	2,577	-26.884%
2025-12-08	20.8400	21.0600	20.6200	20.6200	-5.845%	32	2,579	-29.437%
2025-12-03	23.5500	23.8600	21.9000	21.9000	-3.012%	79	2,607	-33.562%
2025-12-02	22.1100	22.5800	21.6000	22.5800	+4.344%	16	2,603	-35.562%
2025-12-01	21.6200	21.7500	21.6200	21.6400	-1.232%	10	2,589	-32.763%
2025-11-26	21.9100	21.9100	21.9100	21.9100	-1.881%	1	2,578	-33.592%
2025-11-25	23.0000	23.0000	22.3000	22.3300	+1.592%	10	2,578	-34.841%
2025-11-24	23.0000	23.0000	21.9800	21.9800	-9.918%	3	2,578	-33.803%
2025-11-21	24.4000	24.4000	24.4000	24.4000	+4.631%	2	2,577	-40.369%
2025-11-20	21.6000	23.3200	21.6000	23.3200	+2.958%	75	2,579	-37.607%
2025-11-19	21.8900	22.8500	21.8900	22.6500	+5.990%	11	2,508	-35.762%
2025-11-18	23.4900	23.4900	21.3700	21.3700	-5.651%	54	2,507	-31.914%
2025-11-17	22.8300	22.8300	22.1400	22.6500	-1.307%	111	2,455	-35.762%
2025-11-14	22.2300	22.9500	22.1200	22.9500	+1.774%	85	2,363	-36.601%
2025-11-13	21.5700	22.5700	21.5000	22.5500	+9.201%	23	2,433	-35.477%
2025-11-12	20.0000	20.7000	18.0000	20.6500	+3.250%	10	2,415	-29.540%
2025-11-11	20.0000	20.0000	20.0000	20.0000	+2.041%	1	2,411	-27.250%
2025-11-07	19.3000	20.0000	18.8000	19.6000	+13.295%	32	2,410	-25.765%
2025-11-06	17.3000	17.3000	17.3000	17.3000	+2.065%	1	2,417	-15.896%
2025-11-05	18.0000	18.0000	16.9500	16.9500	-6.868%	92	2,416	-14.159%
2025-11-04	18.8400	18.8400	18.0000	18.2000	-1.622%	18	2,355	-20.055%
2025-11-03	17.8300	18.6200	17.8300	18.5000	-10.628%	82	2,267	-21.351%
2025-10-30	20.8500	20.8500	20.3200	20.7000	-0.957%	21	2,267	-29.710%
2025-10-29	18.9500	20.9000	18.9500	20.9000	+9.424%	4	2,284	-30.383%
2025-10-28	19.1000	19.1000	19.1000	19.1000	-2.051%	2,000	2,281	-23.822%
2025-10-27	19.0000	20.1000	19.0000	19.5000	-9.091%	6	277	-25.385%
2025-10-23	21.8200	22.1800	21.4200	21.4500	-1.152%	34	277	-32.168%
2025-10-21	21.6400	21.7000	21.6400	21.7000	+4.277%	4	294	-32.949%
2025-10-20	20.4300	20.8100	20.4300	20.8100	+2.765%	4	294	-30.082%
2025-10-17	20.8500	20.9300	20.2500	20.2500	-1.220%	50	294	-28.148%
2025-10-16	19.5300	20.5000	19.5300	20.5000	+7.895%	2	304	-29.024%
2025-10-15	19.0000	19.0000	19.0000	19.0000	-2.062%	2	302	-23.421%
2025-10-13	19.4000	19.4000	19.4000	19.4000	+1.411%	1	304	-25.000%
2025-10-10	18.4500	19.1300	18.4500	19.1300	-1.137%	29	303	-23.941%
2025-10-09	19.7500	19.7500	19.3500	19.3500	-2.025%	8	292	-24.806%
2025-10-08	20.0500	20.0500	19.7500	19.7500	-1.496%	20	292	-26.329%
2025-10-07	20.7500	20.7500	20.0500	20.0500	-0.693%	18	272	-27.431%
2025-10-06	20.1900	20.1900	20.1900	20.1900	-6.744%	1	271	-27.935%
2025-10-03	22.2500	22.2500	21.6500	21.6500	-2.036%	26	271	-32.794%
2025-10-02	22.9600	22.9600	22.1000	22.1000	-3.913%	17	245	-34.163%
2025-10-01	22.8000	23.0000	22.8000	23.0000	+2.222%	6	228	-36.739%
2025-09-30	22.8500	22.8500	22.5000	22.5000	-2.344%	498	222	-35.333%
2025-09-29	23.0400	23.0400	23.0400	23.0400	-3.598%	10	222	-36.849%
2025-09-26	23.9200	24.4500	23.9000	23.9000	+7.998%	65	212	-39.121%
2025-09-25	21.8000	22.1300	21.1500	22.1300	+5.381%	33	147	-34.252%
2025-09-24	21.0000	21.0000	20.6000	21.0000	-5.618%	125	116	-30.714%
2025-09-23	22.2500	22.2500	22.2500	22.2500	+2.205%	1	4	-34.607%
2025-09-22	21.7700	21.7700	21.7700	21.7700	-7.362%	1	3	-33.165%
2025-09-17	23.5000	23.5000	23.5000	23.5000	+3.982%	1	3	-38.085%
2025-09-16	22.6000	22.6000	22.6000	22.6000	0.000%	2	2	-35.619%

.dark-mode .H6FdVW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6FdVW{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P50IREN Jan 15 2027 50.00 Put (IREN270115P00050000)option OPRA

IREN20270115P50
IREN Jan 15 2027 50.00 Put (IREN270115P00050000)
option OPRA