Dark

IREN20270115P7
IREN Jan 15 2027 7.00 Put (IREN270115P00007000)
option OPRA

EOD

Aug 20, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0500	0.0500	+400.000%	2	12,382	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-90.000%	1	12,382	+400.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-23.077%	1	12,382	-50.000%
2026-08-10	0.0800	0.1300	0.0800	0.1300	-23.529%	3	12,382	-61.538%
2026-07-31	0.1800	0.1800	0.1700	0.1700	+13.333%	2	12,384	-70.588%
2026-07-30	0.2100	0.2100	0.1500	0.1500	-42.308%	2	12,383	-66.667%
2026-07-28	0.2600	0.2600	0.2600	0.2600	+13.043%	1	12,383	-80.769%
2026-07-27	0.2600	0.2600	0.2300	0.2300	+9.524%	45	12,382	-78.261%
2026-07-24	0.2100	0.2300	0.1900	0.2100	+10.526%	22	12,381	-76.190%
2026-07-22	0.1900	0.1900	0.1900	0.1900	+11.765%	2,260	12,388	-73.684%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-32.000%	1	10,515	-70.588%
2026-07-17	0.3100	0.3100	0.2500	0.2500	+4.167%	9	10,516	-80.000%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-25.000%	10	10,521	-79.167%
2026-07-15	0.3200	0.3200	0.3200	0.3200	+45.455%	1	10,511	-84.375%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+37.500%	2	10,510	-77.273%
2026-07-10	0.2000	0.2000	0.1600	0.1600	-23.810%	58	10,508	-68.750%
2026-07-08	0.2500	0.2500	0.2100	0.2100	+5.000%	4	10,566	-76.190%
2026-07-07	0.1900	0.2000	0.1900	0.2000	-13.043%	6	10,566	-75.000%
2026-07-01	0.1900	0.2600	0.1600	0.2300	+53.333%	10	10,566	-78.261%
2026-06-29	0.1500	0.1600	0.1000	0.1500	0.000%	401	10,566	-66.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+25.000%	10	10,955	-66.667%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-14.286%	5	10,955	-58.333%
2026-06-12	0.2100	0.2300	0.1400	0.1400	+16.667%	12	10,953	-64.286%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-7.692%	1	10,953	-58.333%
2026-06-09	0.1400	0.1400	0.1200	0.1300	0.000%	606	10,953	-61.538%
2026-06-05	0.1400	0.1400	0.1300	0.1300	+18.182%	2	10,665	-61.538%
2026-06-04	0.1100	0.1100	0.1100	0.1100	+22.222%	500	10,665	-54.545%
2026-05-27	0.0900	0.0900	0.0900	0.0900	-10.000%	500	10,192	-44.444%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-9.091%	3	10,191	-50.000%
2026-05-22	0.1200	0.1700	0.0600	0.1100	-35.294%	116	10,194	-54.545%
2026-05-18	0.1200	0.1700	0.1200	0.1700	+54.545%	7	10,194	-70.588%
2026-05-14	0.1200	0.1200	0.1000	0.1100	-26.667%	4,351	10,197	-54.545%
2026-05-08	0.1600	0.1600	0.1500	0.1500	-53.125%	9	6,214	-66.667%
2026-05-04	0.2200	0.3200	0.1800	0.3200	-3.030%	8	6,207	-84.375%
2026-04-23	0.3100	0.3300	0.3100	0.3300	+94.118%	9	6,209	-84.848%
2026-04-22	0.2500	0.2600	0.1700	0.1700	-5.556%	22	6,200	-70.588%
2026-04-17	0.1700	0.1800	0.1700	0.1800	-25.000%	2	6,185	-72.222%
2026-04-16	0.2000	0.2400	0.2000	0.2400	-4.000%	4	6,185	-79.167%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-51.923%	2	6,181	-80.000%
2026-04-08	0.5200	0.5200	0.5200	0.5200	+73.333%	1	6,181	-90.385%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-18.919%	1	6,181	-83.333%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-15.909%	1	6,180	-86.486%
2026-03-30	0.4400	0.4400	0.4400	0.4400	+4.762%	1	6,180	-88.636%
2026-03-27	0.4100	0.4200	0.4100	0.4200	+13.514%	5	6,179	-88.095%
2026-03-26	0.5000	0.5000	0.3500	0.3700	+5.714%	4	6,176	-86.486%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-7.895%	20	6,174	-85.714%
2026-03-23	0.3700	0.3800	0.3700	0.3800	+5.556%	4	6,154	-86.842%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-10.000%	1	6,152	-86.111%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-14.894%	2	6,151	-87.500%
2026-03-06	0.4600	0.4700	0.4600	0.4700	0.000%	5	6,151	-89.362%
2026-03-05	0.5500	0.5500	0.4700	0.4700	-14.545%	3	6,151	-89.362%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+19.565%	2	6,150	-90.909%
2026-02-27	0.4600	0.4600	0.4600	0.4600	+9.524%	3	6,150	-89.130%
2026-02-26	0.4000	0.4200	0.4000	0.4200	+13.514%	4	6,147	-88.095%
2026-02-25	0.2800	0.4200	0.2800	0.3700	-13.953%	4	6,147	-86.486%
2026-02-24	0.4300	0.4300	0.4300	0.4300	-2.273%	1	6,147	-88.372%
2026-02-20	0.4200	0.4400	0.3100	0.4400	+41.935%	7	6,147	-88.636%
2026-02-18	0.3100	0.3100	0.3100	0.3100	-34.043%	1	6,148	-83.871%
2026-02-11	0.4500	0.4700	0.4500	0.4700	+17.500%	2	6,148	-89.362%
2026-02-09	0.4000	0.4700	0.4000	0.4000	-13.043%	40	6,147	-87.500%
2026-02-06	0.4600	0.4600	0.4600	0.4600	+12.195%	2	6,122	-89.130%
2026-02-04	0.4100	0.4100	0.4100	0.4100	+36.667%	1	6,122	-87.805%
2026-01-30	0.3900	0.3900	0.3000	0.3000	-16.667%	2	6,122	-83.333%
2026-01-29	0.3600	0.3600	0.3600	0.3600	-16.279%	20	6,122	-86.111%
2026-01-22	0.5200	0.5200	0.3500	0.4300	-2.273%	14	6,122	-88.372%
2026-01-21	0.4400	0.4400	0.4400	0.4400	+41.935%	1	6,110	-88.636%
2026-01-16	0.3100	0.3100	0.3100	0.3100	-13.889%	1	6,108	-83.871%
2026-01-14	0.3600	0.3600	0.3600	0.3600	-10.000%	1	6,108	-86.111%
2026-01-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	6,108	-87.500%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-4.762%	10	6,109	-87.500%
2025-12-31	0.4200	0.4200	0.4200	0.4200	+5.000%	5	6,094	-88.095%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-20.000%	10	6,094	-87.500%
2025-12-18	0.7000	0.7000	0.5000	0.5000	-13.793%	7	6,084	-90.000%
2025-12-17	0.5800	0.5800	0.5800	0.5800	+18.367%	1	6,084	-91.379%
2025-12-12	0.4900	0.4900	0.4900	0.4900	-19.672%	20	6,083	-89.796%
2025-12-04	0.5800	0.6200	0.5200	0.6100	-3.175%	6	6,063	-91.803%
2025-12-02	0.6300	0.6300	0.6300	0.6300	+5.000%	1	6,062	-92.063%
2025-12-01	0.5400	0.6000	0.5300	0.6000	+7.143%	8	6,062	-91.667%
2025-11-26	0.5600	0.5600	0.5600	0.5600	-16.418%	5	6,056	-91.071%
2025-11-25	0.6700	0.6700	0.6700	0.6700	+3.077%	5	6,056	-92.537%
2025-11-24	0.6500	0.6500	0.6500	0.6500	+18.182%	1	6,052	-92.308%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+10.000%	4	6,051	-90.909%
2025-11-11	0.4200	0.5100	0.4100	0.5000	+6.383%	186	6,051	-90.000%
2025-11-10	0.3700	0.4700	0.3700	0.4700	-7.843%	4	6,030	-89.362%
2025-11-07	0.5100	0.5100	0.5100	0.5100	+27.500%	10	6,029	-90.196%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-21.569%	1	6,037	-87.500%
2025-10-29	0.6000	0.6000	0.5100	0.5100	-25.000%	2	6,038	-90.196%
2025-10-24	0.6800	0.6800	0.6800	0.6800	-20.930%	2	6,038	-92.647%
2025-10-23	0.7900	0.8600	0.7900	0.8600	+36.508%	5	6,040	-94.186%
2025-10-21	0.6300	0.6300	0.6300	0.6300	-10.000%	25	6,043	-92.063%
2025-10-17	0.5500	0.7000	0.5500	0.7000	+27.273%	2	6,043	-92.857%
2025-10-08	0.6500	0.6500	0.5500	0.5500	-12.698%	249	6,043	-90.909%
2025-10-07	0.6600	0.6600	0.5900	0.6300	-29.213%	276	6,142	-92.063%
2025-09-26	0.8000	0.8900	0.8000	0.8900	+27.143%	23	6,142	-94.382%
2025-09-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,142	-92.857%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+1.449%	1	6,142	-92.857%
2025-09-17	0.8500	0.8500	0.6900	0.6900	-8.000%	30	6,143	-92.754%
2025-09-16	0.7500	0.7500	0.7500	0.7500	+36.364%	20	6,143	-93.333%
2025-09-15	0.6000	0.6000	0.5500	0.5500	-8.333%	4	6,143	-90.909%
2025-09-12	0.8100	0.8100	0.6000	0.6000	-14.286%	2	6,142	-91.667%
2025-09-10	0.7100	0.7100	0.7000	0.7000	-2.778%	8	6,144	-92.857%
2025-09-09	0.7200	0.7200	0.7200	0.7200	-10.000%	2	6,145	-93.056%
2025-09-05	0.7000	0.8000	0.7000	0.8000	+17.647%	2	6,145	-93.750%
2025-09-03	0.6800	0.6800	0.6800	0.6800	-25.275%	11	6,144	-92.647%
2025-09-02	0.9100	0.9100	0.9100	0.9100	+33.824%	188	6,149	-94.505%
2025-08-29	0.8000	0.8000	0.6800	0.6800	-56.129%	9	5,966	-92.647%
2025-08-28	1.5500	1.5500	1.5500	1.5500	+68.478%	8	5,966	-96.774%
2025-08-27	0.9200	0.9200	0.9200	0.9200	-9.804%	2	5,974	-94.565%
2025-08-18	1.0200	1.0200	1.0200	1.0200	+2.000%	2	5,974	-95.098%
2025-08-12	1.0000	1.0000	1.0000	1.0000	+8.696%	3	5,974	-95.000%
2025-08-06	0.9200	0.9200	0.9200	0.9200	-15.596%	2	5,977	-94.565%
2025-08-05	1.0600	1.0900	1.0600	1.0900	+11.224%	160	5,975	-95.413%
2025-07-24	0.9800	0.9800	0.9800	0.9800	+5.376%	1	5,978	-94.898%
2025-07-23	0.9300	0.9300	0.9300	0.9300	-4.124%	11	5,978	-94.624%
2025-07-21	0.9700	0.9700	0.9700	0.9700	-1.020%	3	5,967	-94.845%
2025-07-15	0.9800	0.9800	0.9800	0.9800	-2.000%	1	5,967	-94.898%
2025-07-07	1.0000	1.0000	1.0000	1.0000	-20.000%	3	5,966	-95.000%
2025-07-02	1.2000	1.2500	1.2000	1.2500	-3.846%	18	5,963	-96.000%
2025-06-30	1.3000	1.3000	1.3000	1.3000	-9.091%	2	5,963	-96.154%
2025-06-26	1.4900	1.4900	1.4200	1.4300	-12.270%	6	5,965	-96.503%
2025-06-25	1.5400	1.6300	1.5400	1.6300	-9.444%	92	5,965	-96.933%
2025-06-23	1.7900	1.8000	1.7900	1.8000	+6.509%	5	6,055	-97.222%
2025-06-20	1.7000	1.7000	1.6500	1.6900	-4.520%	30	6,060	-97.041%
2025-06-18	1.7700	1.7700	1.7700	1.7700	+0.568%	1	6,059	-97.175%
2025-06-12	1.7400	1.7600	1.7400	1.7600	-7.368%	10	6,059	-97.159%
2025-06-11	1.7500	1.9000	1.7200	1.9000	+8.571%	5,005	6,059	-97.368%
2025-06-06	1.7900	1.7900	1.7500	1.7500	-5.405%	654	3,617	-97.143%
2025-06-05	1.8500	1.8500	1.8500	1.8500	-5.128%	1	3,292	-97.297%
2025-06-03	1.9500	1.9500	1.9500	1.9500	-2.500%	1	3,292	-97.436%
2025-06-02	2.0800	2.0800	2.0000	2.0000	-0.498%	4	3,293	-97.500%
2025-05-29	2.1500	2.1500	2.0100	2.0100	+1.515%	3	3,292	-97.512%
2025-05-28	1.9800	1.9800	1.9800	1.9800	+0.508%	1	3,291	-97.475%
2025-05-27	1.9700	1.9700	1.9700	1.9700	0.000%	1	3,291	-97.462%
2025-05-23	1.9700	1.9700	1.9700	1.9700	0.000%	100	3,240	-97.462%
2025-05-22	1.9700	1.9700	1.9700	1.9700	-7.944%	3	3,240	-97.462%
2025-05-21	2.0500	2.1400	1.9200	2.1400	+4.390%	3,041	3,240	-97.664%
2025-05-20	2.1100	2.1400	2.0500	2.0500	-8.072%	21	3,199	-97.561%
2025-05-16	2.1600	2.2300	2.1600	2.2300	-8.607%	4	3,183	-97.758%
2025-05-15	2.4400	2.4400	2.4400	2.4400	+8.929%	1	3,183	-97.951%
2025-05-14	2.2400	2.2400	2.2400	2.2400	-7.438%	2	3,184	-97.768%
2025-05-12	2.3700	2.4400	2.3700	2.4200	-4.724%	3	3,182	-97.934%
2025-05-09	2.5400	2.5400	2.5400	2.5400	-1.167%	8	3,185	-98.031%
2025-05-08	2.5700	2.5700	2.5700	2.5700	-4.815%	1	3,185	-98.054%
2025-05-02	2.7000	2.7000	2.7000	2.7000	-0.369%	2	3,184	-98.148%
2025-05-01	2.7100	2.7100	2.7100	2.7100	-0.733%	100	3,183	-98.155%
2025-04-29	2.7300	2.7300	2.7300	2.7300	-4.878%	3	3,283	-98.168%
2025-04-22	2.8500	2.8700	2.8500	2.8700	-4.333%	242	3,286	-98.258%
2025-04-21	3.0000	3.0000	3.0000	3.0000	-4.762%	1	3,196	-98.333%
2025-04-16	3.1500	3.1500	3.1500	3.1500	+2.273%	1	3,195	-98.413%
2025-04-15	3.0800	3.0800	3.0800	3.0800	-0.645%	1	3,194	-98.377%
2025-04-14	3.0800	3.1000	3.0800	3.1000	-9.621%	5	3,193	-98.387%
2025-04-09	3.4600	3.4900	3.4300	3.4300	+3.939%	10	3,188	-98.542%
2025-04-08	3.0500	3.3000	3.0500	3.3000	+4.762%	3,005	3,198	-98.485%
2025-04-04	3.1500	3.1500	3.0000	3.1500	-8.696%	46	267	-98.413%
2025-04-01	3.4500	3.4500	3.4500	3.4500	+17.747%	1	288	-98.551%
2025-03-27	2.8400	2.9300	2.8400	2.9300	+6.159%	22	287	-98.294%
2025-03-26	2.6800	2.7600	2.6800	2.7600	+5.344%	6	269	-98.188%
2025-03-24	2.6600	2.6600	2.6200	2.6200	-6.429%	2	264	-98.092%
2025-03-21	2.8000	2.8000	2.8000	2.8000	-4.437%	8	262	-98.214%
2025-03-18	2.9500	2.9600	2.9200	2.9300	+3.901%	10	260	-98.294%
2025-03-17	2.7900	2.8700	2.7900	2.8200	-0.353%	12	270	-98.227%
2025-03-14	2.8100	2.8300	2.8100	2.8300	-1.394%	24	263	-98.233%
2025-03-13	2.8700	2.8700	2.8700	2.8700	-8.013%	1	251	-98.258%
2025-03-10	3.0300	3.1400	3.0200	3.1200	+17.736%	8	251	-98.397%
2025-03-06	2.8900	2.8900	2.6500	2.6500	-0.749%	3	258	-98.113%
2025-03-04	2.6800	2.6800	2.6700	2.6700	+10.788%	4	258	-98.127%
2025-03-03	2.4100	2.4100	2.4100	2.4100	+0.417%	1	255	-97.925%
2025-02-28	2.4000	2.4000	2.4000	2.4000	+0.840%	6	254	-97.917%
2025-02-27	2.3000	2.4100	2.3000	2.3800	+7.207%	184	254	-97.899%
2025-02-26	2.1700	2.2200	2.1700	2.2200	+5.213%	3	384	-97.748%
2025-02-25	1.9700	2.1100	1.9700	2.1100	+20.571%	4	377	-97.630%
2025-02-24	1.7500	1.7500	1.7500	1.7500	+6.707%	2	377	-97.143%
2025-02-11	1.6400	1.6400	1.6400	1.6400	+3.145%	1	375	-96.951%
2025-02-10	1.5900	1.5900	1.5900	1.5900	-20.500%	2	376	-96.855%
2025-02-06	2.0000	2.0000	2.0000	2.0000	-13.793%	1	378	-97.500%
2025-01-29	2.3200	2.3200	2.3200	2.3200	+4.505%	1	377	-97.845%
2025-01-27	1.7500	2.2200	1.7500	2.2200	+16.842%	8	376	-97.748%
2025-01-23	1.9200	1.9200	1.9000	1.9000	-9.091%	2	368	-97.368%
2025-01-16	2.1000	2.1000	2.0900	2.0900	-0.476%	3	366	-97.608%
2025-01-15	2.1000	2.1000	2.1000	2.1000	-4.977%	1	368	-97.619%
2025-01-13	2.3300	2.3300	2.1500	2.2100	+7.805%	6	369	-97.738%
2025-01-03	2.0500	2.0500	2.0500	2.0500	-2.381%	10	365	-97.561%
2025-01-02	2.1000	2.1000	2.1000	2.1000	-10.638%	2	360	-97.619%
2024-12-30	2.2000	2.3500	2.2000	2.3500	+14.078%	56	358	-97.872%
2024-12-26	2.0500	2.0600	2.0500	2.0600	-1.905%	3	305	-97.573%
2024-12-24	2.1000	2.1000	2.1000	2.1000	-2.326%	4	304	-97.619%
2024-12-23	2.1000	2.1500	2.1000	2.1500	+7.500%	6	304	-97.674%
2024-12-18	2.0000	2.0000	2.0000	2.0000	+2.564%	2	298	-97.500%
2024-12-13	1.9500	1.9500	1.9500	1.9500	+12.069%	100	298	-97.436%
2024-12-11	1.7400	1.7400	1.7400	1.7400	+8.750%	5	348	-97.126%
2024-12-06	0.9500	1.6000	0.9500	1.6000	-21.951%	4	343	-96.875%
2024-12-05	2.0500	2.0500	2.0500	2.0500	-17.339%	1	341	-97.561%
2024-11-27	2.3500	2.4800	2.3500	2.4800	-6.415%	15	347	-97.984%
2024-11-25	2.6500	2.6500	2.6500	2.6500	+2.317%	13	347	-98.113%
2024-11-12	2.6100	2.6100	2.5900	2.5900	-18.553%	3	334	-98.069%
2024-11-01	2.9000	3.1800	2.9000	3.1800	+10.801%	4	337	-98.428%
2024-10-31	2.7400	2.8700	2.7400	2.8700	+8.302%	184	337	-98.258%
2024-10-28	2.6500	2.6500	2.6500	2.6500	-14.516%	2	153	-98.113%
2024-10-25	2.9500	3.1000	2.9500	3.1000	-4.615%	6	151	-98.387%
2024-10-11	3.2500	3.2500	3.2500	3.2500	-4.412%	2	154	-98.462%
2024-10-08	3.4000	3.4000	3.4000	3.4000	+13.333%	3	155	-98.529%
2024-09-26	2.8400	3.0000	2.8100	3.0000	-5.956%	101	158	-98.333%
2024-09-23	3.1200	3.1900	3.1200	3.1900	+2.903%	2	59	-98.433%
2024-09-19	3.1000	3.1000	3.1000	3.1000	-3.125%	2	61	-98.387%
2024-09-18	3.2000	3.2000	3.2000	3.2000	+3.226%	4	59	-98.438%
2024-09-17	3.2000	3.2000	3.1000	3.1000	0.000%	55	55	-98.387%

.dark-mode .nGn4Ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nGn4Ld{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20270115P7IREN Jan 15 2027 7.00 Put (IREN270115P00007000)option OPRA

IREN20270115P7
IREN Jan 15 2027 7.00 Put (IREN270115P00007000)
option OPRA