Dark

IREN20280121C100
IREN Jan 21 2028 100.00 Call (IREN280121C00100000)
option OPRA

EOD

Aug 20, 2026

9.10-3.704%(-0.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.6500	9.6500	9.1000	9.1000	-3.704%	11	7,113	0.000%
2026-08-19	8.7600	9.9700	8.5000	9.4500	+0.532%	224	7,111	-3.704%
2026-08-18	10.3600	10.3600	9.0500	9.4000	-13.841%	1,442	7,099	-3.191%
2026-08-17	11.0000	11.6400	10.6500	10.9100	+4.004%	142	6,671	-16.590%
2026-08-14	9.7000	10.8300	9.7000	10.4900	-2.509%	60	6,644	-13.251%
2026-08-13	11.7000	13.5000	10.7600	10.7600	+1.991%	101	6,594	-15.428%
2026-08-12	13.3500	13.3500	10.3000	10.5500	+19.886%	67	6,625	-13.744%
2026-08-11	8.9500	8.9500	8.8000	8.8000	-8.808%	2	6,607	+3.409%
2026-08-07	8.6000	10.0000	7.4500	9.6500	+10.920%	36	6,608	-5.699%
2026-08-06	9.6100	9.8000	8.7000	8.7000	-11.854%	48	6,582	+4.598%
2026-08-05	10.0000	10.0000	9.8700	9.8700	-5.096%	12	6,551	-7.801%
2026-08-04	10.1200	10.8000	10.0500	10.4000	+5.051%	329	6,540	-12.500%
2026-08-03	8.9500	9.9000	8.9500	9.9000	+15.116%	101	6,529	-8.081%
2026-07-31	8.2200	8.6000	8.1500	8.6000	-0.463%	16	6,483	+5.814%
2026-07-30	7.3500	9.3700	7.3500	8.6400	+40.032%	271	6,482	+5.324%
2026-07-29	8.0000	8.0000	6.1700	6.1700	-25.303%	1,414	6,264	+47.488%
2026-07-28	8.6800	8.8400	7.6500	8.2600	-8.222%	983	6,638	+10.169%
2026-07-27	9.5900	9.5900	8.6000	9.0000	-6.250%	85	6,354	+1.111%
2026-07-24	11.0000	11.0000	9.4500	9.6000	-16.157%	31	6,298	-5.208%
2026-07-23	12.4000	12.5000	11.4500	11.4500	-4.821%	185	6,301	-20.524%
2026-07-22	12.0000	13.1200	12.0000	12.0300	+1.092%	92	6,160	-24.356%
2026-07-21	11.8000	12.2300	11.8000	11.9000	+3.478%	199	6,204	-23.529%
2026-07-20	10.5000	11.7000	10.5000	11.5000	+40.244%	308	6,188	-20.870%
2026-07-17	7.8000	8.6000	7.8000	8.2000	-4.540%	238	6,180	+10.976%
2026-07-16	9.5000	9.5000	8.4700	8.5900	-17.404%	388	6,159	+5.937%
2026-07-15	10.2500	11.0000	9.7000	10.4000	+0.873%	71	6,071	-12.500%
2026-07-14	10.5000	10.5500	9.6500	10.3100	+0.585%	264	6,047	-11.736%
2026-07-13	11.5000	11.5000	9.9500	10.2500	-8.970%	131	6,039	-11.220%
2026-07-10	11.7500	11.7500	11.2500	11.2600	-5.378%	7	6,035	-19.183%
2026-07-09	12.5000	12.5000	11.9000	11.9000	+1.449%	15	6,032	-23.529%
2026-07-08	12.3500	12.3500	11.0000	11.7300	-1.429%	57	6,036	-22.421%
2026-07-07	12.0000	12.5500	11.2500	11.9000	-11.194%	22	6,041	-23.529%
2026-07-06	13.0000	13.6500	12.8000	13.4000	+24.535%	151	6,036	-32.090%
2026-07-02	11.0500	12.2000	10.2000	10.7600	-13.226%	945	5,808	-15.428%
2026-07-01	13.1500	13.2000	11.7500	12.4000	-9.687%	91	5,808	-26.613%
2026-06-30	13.3400	14.2000	13.3000	13.7300	-4.387%	97	5,752	-33.722%
2026-06-29	14.8000	14.8000	13.3000	14.3600	-3.430%	206	5,667	-36.630%
2026-06-26	14.0000	15.0000	13.9800	14.8700	+1.849%	267	5,594	-38.803%
2026-06-25	16.5000	16.6000	14.6000	14.6000	-6.769%	101	5,546	-37.671%
2026-06-24	17.0900	17.4600	15.5600	15.6600	-18.522%	471	5,486	-41.890%
2026-06-23	19.6000	19.7000	19.2200	19.2200	-3.174%	4	5,422	-52.653%
2026-06-22	21.5000	22.1000	19.8500	19.8500	-5.476%	22	5,422	-54.156%
2026-06-18	21.5800	22.5000	20.8500	21.0000	-3.670%	58	4,388	-56.667%
2026-06-17	22.0000	22.5800	21.2000	21.8000	-3.111%	1,207	4,388	-58.257%
2026-06-16	23.0000	23.4000	22.2000	22.5000	-0.442%	57	4,388	-59.556%
2026-06-15	23.8100	24.0000	22.6000	22.6000	+0.222%	61	4,384	-59.735%
2026-06-12	22.8000	23.9300	22.5000	22.5500	+8.413%	40	4,346	-59.645%
2026-06-11	19.0000	20.8000	18.6800	20.8000	+13.973%	48	4,362	-56.250%
2026-06-10	19.5000	19.5000	18.1800	18.2500	-6.170%	29	4,361	-50.137%
2026-06-09	22.8000	23.1500	17.8000	19.4500	-11.671%	247	4,379	-53.213%
2026-06-08	20.2200	22.2000	20.1000	22.0200	+12.923%	67	4,432	-58.674%
2026-06-05	21.5000	21.6000	17.5000	19.5000	-18.580%	441	4,449	-53.333%
2026-06-04	25.7500	25.7500	22.5500	23.9500	-9.108%	87	4,433	-62.004%
2026-06-03	31.8500	31.8500	26.3500	26.3500	-2.407%	170	4,407	-65.465%
2026-06-02	27.2500	29.0000	26.2000	27.0000	+5.263%	59	4,535	-66.296%
2026-06-01	24.5300	26.7500	23.3000	25.6500	+3.178%	946	4,530	-64.522%
2026-05-29	24.5000	25.0000	23.6300	24.8600	-1.271%	76	4,830	-63.395%
2026-05-28	27.3700	27.3800	25.0000	25.1800	-9.911%	158	4,793	-63.860%
2026-05-27	22.0000	28.3300	21.6500	27.9500	+33.032%	277	4,681	-67.442%
2026-05-26	20.8000	21.5600	19.9700	21.0100	+8.467%	109	4,628	-56.687%
2026-05-22	19.7000	19.7000	18.5000	19.3700	-3.150%	121	4,624	-53.020%
2026-05-21	17.1500	20.0000	17.1500	20.0000	+21.212%	168	4,580	-54.500%
2026-05-20	14.5000	16.5000	14.3500	16.5000	+20.087%	143	4,580	-44.848%
2026-05-19	14.2000	14.3200	12.7300	13.7400	-8.644%	110	4,555	-33.770%
2026-05-18	15.0000	15.2000	14.0000	15.0400	-10.476%	140	4,555	-39.495%
2026-05-15	17.7700	17.7700	16.5000	16.8000	-13.934%	41	4,555	-45.833%
2026-05-14	17.8000	20.5000	17.8000	19.5200	+11.862%	28	4,606	-53.381%
2026-05-13	18.6600	18.6600	15.9500	17.4500	-5.420%	80	4,624	-47.851%
2026-05-12	18.0000	18.4500	16.4600	18.4500	+2.500%	98	4,624	-50.678%
2026-05-11	16.5700	21.1500	16.0000	18.0000	-15.374%	970	4,624	-49.444%
2026-05-08	23.8000	23.9500	19.3800	21.2700	+12.540%	1,757	4,069	-57.217%
2026-05-07	20.0000	22.4500	18.5000	18.9000	-5.970%	136	3,869	-51.852%
2026-05-06	17.6000	20.1000	17.1200	20.1000	+25.547%	767	3,858	-54.726%
2026-05-05	13.6700	16.4000	13.2000	16.0100	+17.289%	296	3,701	-43.161%
2026-05-04	13.2000	14.0000	13.2000	13.6500	+16.667%	71	3,633	-33.333%
2026-05-01	11.6300	12.1100	11.6300	11.7000	+9.346%	15	3,621	-22.222%
2026-04-30	10.7000	10.7000	10.7000	10.7000	+6.468%	5	3,621	-14.953%
2026-04-29	10.1800	10.7500	10.0500	10.0500	-7.373%	6	3,621	-9.453%
2026-04-28	12.3500	12.3500	10.6700	10.8500	-17.176%	11	3,622	-16.129%
2026-04-27	13.7200	13.7200	12.7000	13.1000	-8.070%	187	3,610	-30.534%
2026-04-24	15.3500	15.3500	14.1000	14.2500	-1.724%	191	3,751	-36.140%
2026-04-23	13.0000	15.4000	13.0000	14.5000	+17.409%	149	3,609	-37.241%
2026-04-22	12.3600	12.4000	12.1500	12.3500	+12.273%	75	3,497	-26.316%
2026-04-21	11.5500	11.5500	11.0000	11.0000	-10.496%	83	3,353	-17.273%
2026-04-20	12.5500	12.5500	12.1500	12.2900	-0.244%	17	3,353	-25.956%
2026-04-17	12.3600	12.7300	12.3000	12.3200	+5.842%	5	3,350	-26.136%
2026-04-16	11.9800	11.9800	11.0000	11.6400	-1.105%	44	3,350	-21.821%
2026-04-15	12.2200	12.2200	11.7700	11.7700	-1.998%	27	3,336	-22.685%
2026-04-14	11.0000	12.7500	9.7500	12.0100	+18.325%	92	3,326	-24.230%
2026-04-13	9.7700	10.1500	9.3100	10.1500	+14.689%	166	3,259	-10.345%
2026-04-10	8.3100	8.8500	8.3100	8.8500	+0.797%	264	3,102	+2.825%
2026-04-09	7.0000	8.7800	7.0000	8.7800	+17.067%	55	2,848	+3.645%
2026-04-08	7.8100	8.2000	7.5000	7.5000	+17.005%	45	2,808	+21.333%
2026-04-07	6.5000	6.5000	6.4100	6.4100	-13.144%	54	2,807	+41.966%
2026-04-06	7.2500	7.3800	6.8500	7.3800	+5.429%	96	2,803	+23.306%
2026-04-02	6.0000	7.3900	6.0000	7.0000	+0.719%	4	2,735	+30.000%
2026-04-01	7.0000	7.0000	6.3500	6.9500	+11.200%	4	2,735	+30.935%
2026-03-31	6.1000	6.5500	6.1000	6.2500	+2.627%	4	2,733	+45.600%
2026-03-30	7.2000	7.2000	5.8500	6.0900	-16.575%	191	2,732	+49.425%
2026-03-27	8.4200	8.5100	7.2500	7.3000	-13.712%	248	2,586	+24.658%
2026-03-26	9.4000	9.4000	8.4600	8.4600	-15.315%	53	2,527	+7.565%
2026-03-25	10.2500	10.2500	9.9900	9.9900	+0.503%	63	2,546	-8.909%
2026-03-24	10.7500	10.7500	9.9400	9.9400	-14.678%	22	2,545	-8.451%
2026-03-23	11.6500	11.6500	11.6500	11.6500	+23.936%	2	2,545	-21.888%
2026-03-20	10.2200	10.9000	9.4000	9.4000	-6.000%	117	2,545	-3.191%
2026-03-19	9.8000	10.0000	9.7500	10.0000	-6.803%	12	2,537	-9.000%
2026-03-18	10.8500	10.8500	10.7300	10.7300	-5.379%	3	2,539	-15.191%
2026-03-17	11.6000	11.6000	11.2400	11.3400	-5.892%	7	2,539	-19.753%
2026-03-16	11.8000	12.1500	11.4400	12.0500	+13.146%	518	2,536	-24.481%
2026-03-13	11.3500	11.8300	10.5000	10.6500	+0.094%	99	3,014	-14.554%
2026-03-12	10.1000	10.6400	9.9000	10.6400	+1.333%	20	3,047	-14.474%
2026-03-11	10.0500	11.0000	10.0500	10.5000	+6.061%	19	3,037	-13.333%
2026-03-10	9.9100	9.9400	9.9000	9.9000	+8.197%	5	3,037	-8.081%
2026-03-09	9.0500	9.3500	9.0000	9.1500	-1.613%	24	3,035	-0.546%
2026-03-06	10.0000	10.0000	9.2000	9.3000	-12.015%	17	3,047	-2.151%
2026-03-05	10.7000	10.7000	10.0000	10.5700	-11.917%	31	3,055	-13.907%
2026-03-04	10.9300	12.1500	10.8000	12.0000	+21.581%	578	3,030	-24.167%
2026-03-03	11.1900	11.1900	9.7000	9.8700	-10.273%	57	2,561	-7.801%
2026-03-02	10.5000	11.2500	10.5000	11.0000	+3.774%	16	2,592	-17.273%
2026-02-27	11.5000	11.5000	10.4500	10.6000	-13.115%	9	2,592	-14.151%
2026-02-26	12.0400	12.2000	12.0400	12.2000	-6.370%	3	2,593	-25.410%
2026-02-25	13.7000	13.7000	13.0000	13.0300	+0.231%	4	2,595	-30.161%
2026-02-24	12.5000	13.0000	12.5000	13.0000	+13.043%	4	2,595	-30.000%
2026-02-23	11.0000	11.9500	11.0000	11.5000	+4.545%	16	2,594	-20.870%
2026-02-20	12.0000	12.9100	10.9500	11.0000	-13.386%	24	2,590	-17.273%
2026-02-19	11.2500	12.7000	11.2500	12.7000	+5.833%	28	2,590	-28.346%
2026-02-18	11.3800	12.7500	11.3800	12.0000	0.000%	11	2,565	-24.167%
2026-02-17	12.0000	12.0000	11.1800	12.0000	-2.041%	17	2,561	-24.167%
2026-02-13	11.7000	12.8100	11.7000	12.2500	+7.456%	7	2,549	-25.714%
2026-02-12	12.0000	12.0000	11.0000	11.4000	0.000%	169	2,549	-20.175%
2026-02-11	12.6000	12.6800	11.4000	11.4000	-14.543%	20	2,705	-20.175%
2026-02-10	14.0000	14.0000	13.3400	13.3400	-6.188%	14	2,706	-31.784%
2026-02-09	12.0000	14.3000	11.5000	14.2200	+13.760%	309	2,716	-36.006%
2026-02-06	10.4300	13.4000	9.8400	12.5000	+9.170%	171	2,923	-27.200%
2026-02-05	13.2500	14.3100	11.4500	11.4500	-21.360%	428	2,913	-20.524%
2026-02-04	17.9000	17.9000	14.0500	14.5600	-24.364%	400	3,289	-37.500%
2026-02-03	20.4600	20.4600	18.0000	19.2500	-1.333%	761	3,312	-52.727%
2026-02-02	18.9700	20.0600	17.5000	19.5100	+3.777%	52	2,733	-53.357%
2026-01-30	21.9600	21.9600	18.8000	18.8000	-16.630%	34	2,737	-51.596%
2026-01-29	22.0000	23.1000	21.5000	22.5500	-7.922%	63	2,736	-59.645%
2026-01-28	22.9100	24.4900	22.3800	24.4900	+12.443%	31	2,755	-62.842%
2026-01-27	19.8300	21.7800	19.5300	21.7800	+20.066%	13	2,756	-58.219%
2026-01-26	20.0000	20.7000	18.0000	18.1400	-11.770%	19	2,749	-49.835%
2026-01-23	18.5000	21.1000	18.5000	20.5600	+14.860%	43	2,742	-55.739%
2026-01-22	20.7500	20.7500	17.8000	17.9000	-5.789%	530	2,742	-49.162%
2026-01-21	20.0000	20.0000	16.2000	19.0000	-1.196%	32	2,284	-52.105%
2026-01-20	18.9000	20.4500	18.4600	19.2300	-8.429%	30	2,270	-52.678%
2026-01-16	18.5400	21.0500	18.5400	21.0000	+14.441%	17	2,251	-56.667%
2026-01-15	17.0100	18.3500	17.0100	18.3500	+3.672%	4	2,251	-50.409%
2026-01-14	17.7500	18.2000	17.2800	17.7000	+5.357%	14	2,251	-48.588%
2026-01-13	16.5000	17.0000	15.8000	16.8000	+1.022%	11	2,246	-45.833%
2026-01-12	16.0000	17.0000	16.0000	16.6300	+12.746%	12	2,244	-45.280%
2026-01-09	14.2100	15.5000	14.1100	14.7500	+6.192%	38	2,250	-38.305%
2026-01-08	12.7900	14.4500	12.7900	13.8900	+4.830%	9	2,250	-34.485%
2026-01-07	13.6400	13.7900	13.2500	13.2500	+0.760%	12	2,247	-31.321%
2026-01-06	15.7000	15.7000	12.5000	13.1500	-10.847%	122	2,246	-30.798%
2026-01-05	12.9500	14.8900	12.9500	14.7500	+42.100%	49	2,235	-38.305%
2026-01-02	10.3800	10.3800	10.3800	10.3800	+10.426%	150	2,235	-12.331%
2025-12-31	9.4500	9.4500	9.4000	9.4000	-6.000%	3	2,237	-3.191%
2025-12-30	10.6400	11.5000	10.0000	10.0000	-8.676%	9	2,237	-9.000%
2025-12-29	11.4900	11.4900	10.5000	10.9500	-5.195%	14	2,236	-16.895%
2025-12-26	11.5500	11.5500	11.5500	11.5500	-13.353%	4	2,243	-21.212%
2025-12-23	13.3300	13.3300	13.3300	13.3300	+10.622%	2	2,239	-31.733%
2025-12-22	12.6000	13.0000	12.0500	12.0500	+7.589%	5	2,239	-24.481%
2025-12-19	11.6500	11.6500	10.1000	11.2000	+12.000%	28	2,238	-18.750%
2025-12-18	9.9000	10.0000	9.6900	10.0000	+9.529%	27	2,239	-9.000%
2025-12-17	10.0000	10.5000	9.1300	9.1300	-0.219%	71	2,248	-0.329%
2025-12-16	9.4500	9.5000	8.9500	9.1500	-10.732%	182	2,247	-0.546%
2025-12-15	11.1000	11.1000	10.2100	10.2500	-19.671%	46	2,195	-11.220%
2025-12-12	12.8500	13.5100	12.7600	12.7600	-8.003%	104	2,206	-28.683%
2025-12-11	14.1800	14.1800	11.7200	13.8700	-8.146%	1,560	2,305	-34.391%
2025-12-10	15.2500	15.3700	14.7000	15.1000	-8.596%	89	3,592	-39.735%
2025-12-09	15.9800	16.6000	15.9000	16.5200	+3.965%	43	3,582	-44.915%
2025-12-08	14.9000	16.1500	14.9000	15.8900	-4.793%	8	3,602	-42.731%
2025-12-05	15.3400	16.6900	14.8100	16.6900	+1.768%	801	3,602	-45.476%
2025-12-04	15.0000	16.4000	15.0000	16.4000	+5.806%	7	3,739	-44.512%
2025-12-03	15.4100	16.7500	15.2500	15.5000	0.000%	73	3,739	-41.290%
2025-12-02	17.9000	18.2500	15.4800	15.5000	-21.717%	686	3,725	-41.290%
2025-12-01	18.0500	20.0000	18.0500	19.8000	-0.503%	94	3,469	-54.040%
2025-11-28	20.3100	20.3100	19.7500	19.9000	-0.500%	33	3,378	-54.271%
2025-11-26	20.0000	20.4500	19.0800	20.0000	+3.627%	48	3,383	-54.500%
2025-11-25	18.7000	19.3000	17.5000	19.3000	-4.455%	60	3,383	-52.850%
2025-11-24	18.0000	20.2000	18.0000	20.2000	+24.461%	87	3,345	-54.950%
2025-11-21	19.3500	19.3500	15.3500	16.2300	-14.354%	560	3,370	-43.931%
2025-11-20	21.9000	23.5000	18.8000	18.9500	-7.561%	73	2,843	-51.979%
2025-11-19	21.0900	22.0500	18.8500	20.5000	-4.429%	188	2,776	-55.610%
2025-11-18	20.1600	21.6000	20.0900	21.4500	+11.140%	29	2,612	-57.576%
2025-11-17	18.6500	20.6400	18.6500	19.3000	+0.521%	60	2,628	-52.850%
2025-11-14	19.2700	21.3500	19.0700	19.2000	-7.022%	395	2,658	-52.604%
2025-11-13	23.0000	23.0000	20.4400	20.6500	-18.056%	352	2,338	-55.932%
2025-11-12	26.4600	26.4600	23.6100	25.2000	-2.174%	640	2,029	-63.889%
2025-11-11	27.3900	27.3900	25.2000	25.7600	-8.814%	712	1,573	-64.674%
2025-11-10	32.3200	32.3200	27.5000	28.2500	-3.187%	360	1,007	-67.788%
2025-11-07	29.0000	31.4000	27.8500	29.1800	-11.763%	1,113	1,108	-68.814%
2025-11-06	37.0000	37.4200	32.9500	33.0700	-17.613%	109	298	-72.483%
2025-11-05	35.0000	40.1500	33.8800	40.1400	+19.287%	53	223	-77.329%
2025-11-04	32.0000	36.5000	31.2500	33.6500	-1.029%	59	237	-72.957%
2025-11-03	37.5000	37.5000	30.8000	34.0000	+15.293%	85	147	-73.235%
2025-10-31	29.5800	29.7600	28.8700	29.4900	+3.948%	8	147	-69.142%
2025-10-30	26.8000	28.3700	26.8000	28.3700	-1.970%	7	144	-67.924%
2025-10-29	29.1200	29.6500	28.9400	28.9400	-2.263%	7	144	-68.556%
2025-10-28	32.5000	32.5000	29.6100	29.6100	-7.498%	12	142	-69.267%
2025-10-27	31.4200	32.8000	30.1900	32.0100	+5.818%	41	119	-71.571%
2025-10-24	29.2000	30.2500	28.7500	30.2500	+14.151%	24	119	-69.917%
2025-10-23	24.2000	26.6500	24.2000	26.5000	+13.734%	3	106	-65.660%
2025-10-22	24.2800	25.5000	21.0000	23.3000	-0.851%	17	104	-60.944%
2025-10-21	26.4000	26.4000	23.5000	23.5000	-12.963%	37	101	-61.277%
2025-10-20	30.0000	30.0000	27.0000	27.0000	-4.863%	14	71	-66.296%
2025-10-17	27.4900	29.0200	27.4900	28.3800	-5.620%	28	64	-67.935%
2025-10-16	32.0200	32.0200	29.7400	30.0700	-14.086%	12	53	-69.737%
2025-10-15	36.7400	37.9200	34.8000	35.0000	0.000%	24	47	-74.000%
2025-10-14	30.6000	37.0000	30.6000	35.0000	+13.159%	33	25	-74.000%
2025-10-13	33.0000	33.0000	30.7500	30.9300	0.000%	4	4	-70.579%

.dark-mode .Xr3JxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xr3JxC{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C100IREN Jan 21 2028 100.00 Call (IREN280121C00100000)option OPRA

IREN20280121C100
IREN Jan 21 2028 100.00 Call (IREN280121C00100000)
option OPRA