Dark

IREN20270115P55
IREN Jan 15 2027 55.00 Put (IREN270115P00055000)
option OPRA

EOD

Aug 19, 2026

18.45+1.096%(+0.20)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	19.5500	19.5500	18.4500	18.4500	+1.096%	122	1,613	0.000%
2026-08-18	18.3000	18.3000	18.2500	18.2500	+8.955%	2	1,639	+1.096%
2026-08-17	17.1000	17.1000	16.7500	16.7500	-5.634%	3	1,639	+10.149%
2026-08-14	17.2000	17.7500	17.2000	17.7500	+5.341%	175	1,636	+3.944%
2026-08-13	16.9000	16.9000	15.6500	16.8500	-9.651%	7	1,486	+9.496%
2026-08-12	18.7700	19.1000	18.6000	18.6500	-8.578%	9	1,484	-1.072%
2026-08-11	20.5000	20.5000	20.4000	20.4000	-1.497%	2	1,489	-9.559%
2026-08-10	20.9500	20.9500	20.7100	20.7100	-2.770%	12	1,491	-10.913%
2026-08-07	22.3000	22.3000	21.3000	21.3000	-1.022%	5	1,490	-13.380%
2026-08-06	21.5200	21.5200	21.5200	21.5200	+0.326%	1	1,495	-14.266%
2026-08-04	21.5300	21.5300	21.4500	21.4500	-2.411%	22	1,494	-13.986%
2026-08-03	22.2000	22.3500	21.9800	21.9800	-6.746%	52	1,496	-16.060%
2026-07-31	23.5700	23.5700	23.5700	23.5700	-0.127%	2	1,511	-21.723%
2026-07-30	23.6000	23.6000	23.6000	23.6000	-17.856%	51	1,509	-21.822%
2026-07-29	25.7000	28.7300	25.5600	28.7300	+11.660%	12	1,560	-35.781%
2026-07-28	25.4600	25.8500	25.0200	25.7300	+2.920%	34	1,552	-28.294%
2026-07-27	23.3500	25.0000	23.3500	25.0000	+9.170%	98	1,547	-26.200%
2026-07-24	23.4500	23.4500	22.9000	22.9000	+3.855%	3	1,562	-19.432%
2026-07-23	22.0500	22.0500	22.0500	22.0500	+2.320%	6	1,561	-16.327%
2026-07-22	21.5500	21.5500	21.5500	21.5500	-1.373%	1	1,558	-14.385%
2026-07-21	22.0000	22.1000	21.8500	21.8500	-3.319%	50	1,558	-15.561%
2026-07-20	23.1500	23.1500	22.6000	22.6000	-13.576%	24	1,553	-18.363%
2026-07-17	26.9200	26.9200	25.8800	26.1500	+5.870%	165	1,559	-29.446%
2026-07-16	23.7500	24.8500	23.7500	24.7000	+6.009%	64	1,666	-25.304%
2026-07-14	23.3000	23.3000	23.3000	23.3000	+0.909%	1	1,647	-20.815%
2026-07-13	22.3500	23.0900	22.3500	23.0900	+9.691%	54	1,647	-20.095%
2026-07-09	21.5500	21.5500	21.0500	21.0500	-6.027%	31	1,597	-12.352%
2026-07-08	22.1700	22.4000	22.1700	22.4000	-1.711%	6	1,597	-17.634%
2026-07-07	22.9400	22.9400	22.6600	22.7900	+8.009%	3	1,599	-19.043%
2026-07-06	21.6600	21.6600	21.1000	21.1000	-11.456%	2	1,598	-12.559%
2026-07-02	21.6000	23.8300	21.4800	23.8300	+15.961%	13	1,598	-22.577%
2026-07-01	20.9300	21.2300	20.5500	20.5500	+4.847%	6	1,598	-10.219%
2026-06-30	19.7500	19.7500	19.6000	19.6000	+2.350%	3	1,594	-5.867%
2026-06-29	19.1500	19.1500	19.1500	19.1500	+0.789%	4	1,593	-3.655%
2026-06-26	19.2000	19.2000	19.0000	19.0000	+2.151%	3	1,597	-2.895%
2026-06-25	18.5900	18.6000	18.5000	18.6000	0.000%	15	1,596	-0.806%
2026-06-24	16.9500	18.6000	16.9500	18.6000	+15.960%	18	1,584	-0.806%
2026-06-23	16.5000	16.5000	16.0400	16.0400	+1.519%	15	1,574	+15.025%
2026-06-22	14.9400	15.9500	14.9400	15.8000	+4.636%	101	1,576	+16.772%
2026-06-18	14.9800	15.1500	14.8000	15.1000	-2.581%	65	1,603	+22.185%
2026-06-17	15.4000	15.5000	14.9300	15.5000	+5.085%	9	1,603	+19.032%
2026-06-16	15.1500	15.1500	14.5500	14.7500	-0.338%	43	1,603	+25.085%
2026-06-15	15.2100	15.2500	14.7000	14.8000	-6.270%	57	1,602	+24.662%
2026-06-12	16.2500	16.2500	15.5400	15.7900	-8.570%	18	1,637	+16.846%
2026-06-11	18.5900	18.5900	17.2700	17.2700	-8.138%	20	1,636	+6.833%
2026-06-10	17.4100	18.8000	17.2500	18.8000	+5.028%	54	1,640	-1.862%
2026-06-09	16.0400	18.6000	15.7000	17.9000	+9.146%	65	1,634	+3.073%
2026-06-08	17.4500	17.4500	16.1600	16.4000	-10.334%	40	1,634	+12.500%
2026-06-05	17.3000	18.4900	17.3000	18.2900	+18.000%	18	1,596	+0.875%
2026-06-04	16.1600	16.1600	15.5000	15.5000	+6.602%	43	1,585	+19.032%
2026-06-03	14.2600	14.7000	14.2600	14.5400	-0.751%	15	1,595	+26.891%
2026-06-02	14.4100	14.9400	14.3500	14.6500	-2.333%	52	1,595	+25.939%
2026-06-01	15.3500	15.3500	14.9500	15.0000	-3.846%	583	1,593	+23.000%
2026-05-29	15.9500	15.9500	15.6000	15.6000	+1.961%	15	1,025	+18.269%
2026-05-28	15.0500	15.3000	15.0500	15.3000	+3.448%	55	1,016	+20.588%
2026-05-27	14.8000	16.0000	14.7000	14.7900	-5.736%	125	1,044	+24.746%
2026-05-26	15.5400	15.7300	15.5000	15.6900	-5.482%	40	1,030	+17.591%
2026-05-22	16.2500	16.6000	16.2000	16.6000	+0.606%	79	1,004	+11.145%
2026-05-21	17.2600	17.2600	16.5000	16.5000	-8.333%	5	969	+11.818%
2026-05-20	18.5600	18.5600	18.0000	18.0000	-4.255%	2	969	+2.500%
2026-05-18	18.2000	18.8000	18.2000	18.8000	+8.733%	6	970	-1.862%
2026-05-15	16.5400	17.5300	16.5400	17.2900	+9.430%	22	970	+6.709%
2026-05-14	15.9000	16.1000	15.6000	15.8000	-6.064%	11	959	+16.772%
2026-05-13	17.3000	17.4500	16.8200	16.8200	-0.708%	35	951	+9.691%
2026-05-12	16.7000	17.7000	16.7000	16.9400	+4.568%	14	951	+8.914%
2026-05-11	17.3700	17.8000	15.7000	16.2000	+3.514%	218	951	+13.889%
2026-05-08	13.8500	16.4000	13.8500	15.6500	-7.122%	30	834	+17.891%
2026-05-07	15.1000	17.2100	15.0500	16.8500	+13.928%	328	841	+9.496%
2026-05-06	15.5000	15.5800	14.4000	14.7900	-9.927%	59	570	+24.746%
2026-05-05	17.9500	17.9500	16.4200	16.4200	-8.778%	34	552	+12.363%
2026-05-04	19.1000	19.1000	18.0000	18.0000	-9.228%	24	551	+2.500%
2026-05-01	19.5500	19.8500	19.5500	19.8300	-7.981%	17	548	-6.959%
2026-04-29	21.5500	21.5500	21.5500	21.5500	+14.142%	7	548	-14.385%
2026-04-27	18.8800	18.8800	18.8800	18.8800	+6.067%	1	548	-2.278%
2026-04-24	17.6000	18.0000	17.5500	17.8000	+1.831%	36	548	+3.652%
2026-04-23	18.2400	18.3100	17.4000	17.4800	-6.022%	12	534	+5.549%
2026-04-22	18.8500	18.8500	18.4300	18.6000	+1.418%	55	531	-0.806%
2026-04-20	18.1500	18.4500	18.1500	18.3400	-1.132%	7	480	+0.600%
2026-04-17	18.5500	18.6400	18.5500	18.5500	-6.076%	251	482	-0.539%
2026-04-16	19.4600	20.0500	19.4500	19.7500	+3.403%	15	486	-6.582%
2026-04-15	19.1000	19.1000	19.1000	19.1000	-1.546%	2	497	-3.403%
2026-04-14	19.6000	19.6000	19.3600	19.4000	-15.468%	14	497	-4.897%
2026-04-10	22.9500	22.9500	22.9500	22.9500	-4.890%	1	493	-19.608%
2026-04-09	23.8000	24.1300	23.8000	24.1300	+0.124%	4	494	-23.539%
2026-04-08	24.0500	24.1000	24.0500	24.1000	-11.722%	2	492	-23.444%
2026-03-31	27.3000	27.3000	27.3000	27.3000	-2.500%	2	492	-32.418%
2026-03-30	27.3900	28.0000	27.3900	28.0000	+9.976%	3	494	-34.107%
2026-03-27	25.4600	25.4600	25.4600	25.4600	+14.685%	12	497	-27.533%
2026-03-25	22.1500	22.2000	22.1500	22.2000	-1.333%	12	509	-16.892%
2026-03-24	22.5000	22.6000	21.7000	22.5000	+4.167%	12	521	-18.000%
2026-03-23	21.6000	21.6000	21.6000	21.6000	-7.653%	1	509	-14.583%
2026-03-19	23.3900	23.3900	23.3900	23.3900	+9.812%	1	510	-21.120%
2026-03-16	21.5200	22.0700	21.3000	21.3000	-3.837%	7	509	-13.380%
2026-03-13	22.1500	22.1500	22.1500	22.1500	-4.936%	70	511	-16.704%
2026-03-04	23.3000	23.3000	23.3000	23.3000	+4.018%	3	557	-20.815%
2026-02-24	22.6100	22.6100	22.3800	22.4000	-10.400%	3	560	-17.634%
2026-02-12	24.4000	25.0000	24.1300	25.0000	+2.041%	22	560	-26.200%
2026-02-11	24.5000	24.5000	24.5000	24.5000	+6.061%	3	558	-24.694%
2026-02-09	23.1000	23.1000	23.1000	23.1000	-5.714%	1	558	-20.130%
2026-02-05	24.5000	25.1600	23.9600	24.5000	+0.287%	10	557	-24.694%
2026-02-04	22.4000	24.4300	22.4000	24.4300	+17.508%	3	561	-24.478%
2026-02-03	19.7500	20.7900	19.6500	20.7900	+0.193%	20	561	-11.255%
2026-02-02	20.2500	20.7500	20.2500	20.7500	+1.865%	16	562	-11.084%
2026-01-30	19.6200	20.6700	19.6200	20.3700	+11.494%	37	547	-9.426%
2026-01-29	18.6000	19.5200	18.0600	18.2700	+2.124%	23	573	+0.985%
2026-01-28	18.2400	18.2400	17.8900	17.8900	-2.613%	51	574	+3.130%
2026-01-27	19.5000	19.5000	18.2500	18.3700	-10.390%	32	574	+0.435%
2026-01-26	20.1800	20.5000	20.0000	20.5000	+15.169%	280	557	-10.000%
2026-01-23	21.0700	21.0700	17.8000	17.8000	-10.553%	18	339	+3.652%
2026-01-22	19.4000	20.0000	19.3500	19.9000	+2.051%	10	341	-7.286%
2026-01-21	19.8400	21.0000	19.5000	19.5000	-0.256%	31	337	-5.385%
2026-01-20	19.7600	19.7600	18.8200	19.5500	+5.676%	20	317	-5.627%
2026-01-16	19.6000	19.6000	18.5000	18.5000	-6.044%	18	324	-0.270%
2026-01-15	19.9900	20.0300	19.4500	19.6900	-3.433%	28	324	-6.298%
2026-01-14	20.7000	20.7000	20.3900	20.3900	-2.206%	6	299	-9.514%
2026-01-12	20.8500	20.8500	20.8500	20.8500	-5.227%	1	295	-11.511%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-9.465%	1	295	-16.136%
2026-01-02	24.6000	24.6000	24.3000	24.3000	-1.977%	2	295	-24.074%
2025-12-31	24.7900	24.7900	24.7900	24.7900	-1.627%	10	286	-25.575%
2025-12-30	25.2000	25.2000	25.2000	25.2000	+3.704%	35	286	-26.786%
2025-12-29	24.3000	24.3000	24.3000	24.3000	+0.830%	5	321	-24.074%
2025-12-23	24.6900	24.6900	24.1000	24.1000	-0.660%	2	316	-23.444%
2025-12-22	24.2600	24.2600	24.2600	24.2600	-10.972%	3	317	-23.949%
2025-12-17	27.2500	27.2500	27.2500	27.2500	-2.679%	1	314	-32.294%
2025-12-16	28.2300	28.5000	28.0000	28.0000	0.000%	4	314	-34.107%
2025-12-15	28.0000	28.0000	28.0000	28.0000	+17.548%	1	310	-34.107%
2025-12-09	23.8200	23.8200	23.8200	23.8200	-5.326%	10	309	-22.544%
2025-11-26	25.1600	25.1600	25.1600	25.1600	-3.231%	1	318	-26.669%
2025-11-25	26.0000	26.0000	26.0000	26.0000	-0.574%	1	318	-29.038%
2025-11-24	26.1500	26.1500	26.1500	26.1500	-4.388%	2	317	-29.446%
2025-11-21	27.4500	27.4500	27.3500	27.3500	+12.830%	14	317	-32.541%
2025-11-20	25.2000	25.2000	24.2400	24.2400	-1.343%	16	303	-23.886%
2025-11-19	24.5700	24.5700	24.5700	24.5700	-8.321%	2	287	-24.908%
2025-11-17	26.7500	26.8000	26.7500	26.8000	-0.667%	70	285	-31.157%
2025-11-14	26.6600	26.9800	26.6600	26.9800	+6.851%	17	255	-31.616%
2025-11-13	25.0200	25.2500	25.0200	25.2500	+9.024%	11	241	-26.931%
2025-11-11	23.4000	23.5000	22.5000	23.1600	+2.842%	25	232	-20.337%
2025-11-10	20.9500	22.5200	20.9500	22.5200	-0.133%	2	207	-18.073%
2025-11-07	23.0000	23.1700	22.5500	22.5500	+4.157%	12	207	-18.182%
2025-11-06	20.9500	21.6500	20.9500	21.6500	+3.095%	3	199	-14.781%
2025-11-04	21.0800	21.0800	21.0000	21.0000	0.000%	35	196	-12.143%
2025-11-03	20.9100	21.0000	20.8800	21.0000	-8.696%	3	158	-12.143%
2025-10-31	23.0000	23.0000	23.0000	23.0000	+0.966%	1	158	-19.783%
2025-10-27	22.7800	22.7800	22.7800	22.7800	-4.084%	1	158	-19.008%
2025-10-24	23.7500	23.7500	23.7500	23.7500	-4.234%	1	158	-22.316%
2025-10-23	24.8000	24.8000	24.8000	24.8000	-1.352%	1	157	-25.605%
2025-10-22	24.5200	25.1400	24.5200	25.1400	+2.029%	2	156	-26.611%
2025-10-17	24.6400	24.6400	24.6400	24.6400	+5.751%	1	155	-25.122%
2025-10-16	22.5000	23.3000	22.5000	23.3000	+4.860%	2	154	-20.815%
2025-10-14	22.2200	22.2200	22.2200	22.2200	-3.307%	1	153	-16.967%
2025-10-13	22.9800	22.9800	22.9800	22.9800	-3.445%	1	154	-19.713%
2025-10-10	20.9700	23.8000	20.9700	23.8000	+2.586%	6	155	-22.479%
2025-10-08	23.3500	23.3500	22.8700	23.2000	+0.433%	26	152	-20.474%
2025-10-07	23.6100	24.1200	23.0000	23.1000	-0.560%	16	140	-20.130%
2025-10-06	23.2300	23.2300	23.2300	23.2300	-8.000%	25	131	-20.577%
2025-10-03	25.7500	25.7500	25.0000	25.2500	-4.537%	53	106	-26.931%
2025-10-01	26.4500	26.4500	26.4500	26.4500	+1.731%	1	56	-30.246%
2025-09-30	26.0000	26.0000	26.0000	26.0000	-5.455%	2	55	-29.038%
2025-09-26	26.5000	28.0600	26.5000	27.5000	+6.672%	53	53	-32.909%
2025-09-22	25.7800	25.7800	25.7800	25.7800	0.000%	1	1	-28.433%

.dark-mode .SyXmpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyXmpr{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P55IREN Jan 15 2027 55.00 Put (IREN270115P00055000)option OPRA

IREN20270115P55
IREN Jan 15 2027 55.00 Put (IREN270115P00055000)
option OPRA