Dark

IREN20280121C105
IREN Jan 21 2028 105.00 Call (IREN280121C00105000)
option OPRA

EOD

Aug 20, 2026

8.75-1.685%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7500	8.7500	8.7500	8.7500	-1.685%	1	1,959	0.000%
2026-08-18	8.9000	8.9000	8.9000	8.9000	-17.972%	5	1,958	-1.685%
2026-08-13	12.1800	12.4400	10.8500	10.8500	+8.500%	411	1,953	-19.355%
2026-08-12	10.1000	10.1000	9.8200	10.0000	+18.203%	21	2,133	-12.500%
2026-08-10	8.4600	8.4600	8.4600	8.4600	+1.928%	1	2,133	+3.428%
2026-08-07	8.4200	8.4200	8.2000	8.3000	-10.464%	400	2,132	+5.422%
2026-08-06	9.2800	9.2800	9.2700	9.2700	-2.215%	7	1,732	-5.609%
2026-08-05	9.4800	9.4800	9.4800	9.4800	-7.150%	5	1,739	-7.700%
2026-08-04	10.0200	10.2500	10.0200	10.2100	+8.617%	25	1,739	-14.300%
2026-08-03	7.8300	9.4300	7.8300	9.4000	+15.337%	210	1,739	-6.915%
2026-07-31	8.1400	8.2100	8.1400	8.1500	+1.242%	7	1,829	+7.362%
2026-07-28	8.2500	8.2500	8.0500	8.0500	-5.848%	2	1,836	+8.696%
2026-07-27	8.8700	8.8700	8.3000	8.5500	-23.661%	76	1,836	+2.339%
2026-07-21	11.2000	11.2000	11.2000	11.2000	+1.357%	1	1,878	-21.875%
2026-07-20	10.0900	11.1000	10.0900	11.0500	+38.125%	25	1,877	-20.814%
2026-07-17	7.4000	8.0000	7.4000	8.0000	-8.046%	31	1,860	+9.375%
2026-07-16	8.3000	8.7000	8.3000	8.7000	-13.605%	119	1,829	+0.575%
2026-07-15	9.8000	10.0700	9.8000	10.0700	+2.755%	16	1,840	-13.108%
2026-07-14	9.8000	9.8000	9.8000	9.8000	0.000%	37	1,844	-10.714%
2026-07-13	10.0000	10.1000	9.7000	9.8000	-18.333%	141	1,842	-10.714%
2026-07-09	12.0000	12.0000	12.0000	12.0000	+0.418%	1	1,850	-27.083%
2026-07-07	11.7500	11.9500	11.7500	11.9500	-8.639%	401	1,850	-26.778%
2026-07-06	13.0800	13.0800	13.0800	13.0800	+22.817%	1	1,910	-33.104%
2026-07-02	11.2500	11.2500	10.6500	10.6500	-7.632%	2	1,908	-17.840%
2026-07-01	11.5500	11.5500	11.5300	11.5300	-12.453%	2	1,908	-24.111%
2026-06-30	12.9500	13.1700	12.9500	13.1700	-9.172%	8	1,907	-33.561%
2026-06-29	13.6500	14.5000	13.2600	14.5000	+4.317%	9	1,915	-39.655%
2026-06-26	13.9000	13.9000	13.9000	13.9000	-0.714%	52	1,915	-37.050%
2026-06-25	14.5000	14.9000	14.0000	14.0000	-8.795%	236	1,916	-37.500%
2026-06-24	16.9500	16.9500	15.3000	15.3500	-17.694%	14	1,938	-42.997%
2026-06-23	19.0000	19.0000	18.0000	18.6500	-4.359%	10	1,944	-53.083%
2026-06-22	19.4500	20.0000	19.4500	19.5000	-8.019%	42	1,954	-55.128%
2026-06-18	21.2000	21.2000	21.2000	21.2000	+0.713%	2	1,929	-58.726%
2026-06-17	21.0500	21.0500	21.0500	21.0500	-2.995%	1	1,929	-58.432%
2026-06-16	21.7000	21.8000	21.7000	21.7000	-4.825%	13	1,929	-59.677%
2026-06-15	22.8000	22.8000	22.8000	22.8000	+0.885%	2	1,929	-61.623%
2026-06-12	22.4100	23.0000	22.4100	22.6000	+13.854%	4	1,931	-61.283%
2026-06-11	19.8500	19.8500	19.8500	19.8500	+11.018%	5	1,933	-55.919%
2026-06-10	17.9500	17.9500	17.8800	17.8800	-1.051%	5	1,928	-51.063%
2026-06-09	18.8000	18.8000	16.6500	18.0700	-16.574%	7	1,929	-51.577%
2026-06-08	21.6600	21.6600	21.6600	21.6600	+22.028%	4	1,929	-59.603%
2026-06-05	18.8200	19.0000	17.7500	17.7500	-24.788%	5	1,929	-50.704%
2026-06-04	23.7200	23.7200	23.2800	23.6000	-10.809%	22	1,926	-62.924%
2026-06-03	28.0000	28.0000	26.4600	26.4600	-0.264%	136	1,930	-66.931%
2026-06-02	27.6000	27.7000	26.5300	26.5300	+4.039%	27	1,912	-67.018%
2026-06-01	22.8200	25.5000	22.8200	25.5000	+14.865%	5	1,919	-65.686%
2026-05-29	23.6800	24.1000	22.2000	22.2000	-9.388%	11	1,918	-60.586%
2026-05-28	26.0500	26.0500	24.5000	24.5000	-12.500%	192	1,916	-64.286%
2026-05-27	22.0000	28.0000	21.0000	28.0000	+40.633%	156	1,732	-68.750%
2026-05-26	20.7500	20.7500	19.7000	19.9100	+9.939%	7	1,678	-56.052%
2026-05-22	18.6500	18.6500	17.9000	18.1100	+0.948%	3	1,678	-51.684%
2026-05-21	17.2000	17.9400	17.2000	17.9400	+13.760%	3	1,679	-51.226%
2026-05-20	14.4100	15.7700	14.4100	15.7700	+23.686%	127	1,679	-44.515%
2026-05-19	12.7500	12.7500	12.7500	12.7500	-7.138%	1	1,679	-31.373%
2026-05-18	14.9500	14.9500	13.5000	13.7300	-13.918%	9	1,679	-36.271%
2026-05-15	16.5000	17.1800	15.8500	15.9500	-11.878%	15	1,679	-45.141%
2026-05-14	17.9000	18.7600	17.6500	18.1000	+8.060%	30	1,670	-51.657%
2026-05-13	16.6000	16.7500	16.2000	16.7500	-4.667%	23	1,684	-47.761%
2026-05-12	18.0500	18.0500	15.5000	17.5700	+1.737%	89	1,684	-50.199%
2026-05-11	15.7000	19.8200	15.7000	17.2700	-17.368%	128	1,684	-49.334%
2026-05-08	22.0500	22.1000	19.1000	20.9000	+19.771%	589	1,686	-58.134%
2026-05-07	18.1100	21.0000	17.4500	17.4500	-10.144%	308	1,938	-49.857%
2026-05-06	17.2000	19.4200	16.5000	19.4200	+26.104%	26	1,808	-54.943%
2026-05-05	12.7100	15.6800	12.7000	15.4000	+22.319%	6	1,810	-43.182%
2026-05-04	12.3000	13.3500	12.3000	12.5900	+14.455%	17	1,808	-30.500%
2026-05-01	11.2200	12.2000	11.0000	11.0000	+1.852%	12	1,808	-20.455%
2026-04-30	9.8500	10.8000	9.8500	10.8000	+13.089%	3	1,808	-18.981%
2026-04-29	9.5500	9.5500	9.5500	9.5500	-23.600%	2	1,807	-8.377%
2026-04-27	12.7000	12.7000	12.3900	12.5000	-7.476%	7	1,807	-30.000%
2026-04-24	14.3000	14.3000	13.5100	13.5100	-5.524%	22	1,808	-35.233%
2026-04-23	13.8200	14.3000	13.8200	14.3000	+30.000%	4	1,810	-38.811%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-5.983%	1	1,807	-20.455%
2026-04-20	13.1000	13.1000	11.5300	11.7000	-2.500%	30	1,807	-25.214%
2026-04-17	11.6700	12.0000	11.6700	12.0000	+9.091%	5	1,805	-27.083%
2026-04-16	11.0000	11.0000	11.0000	11.0000	-5.983%	1	1,808	-20.455%
2026-04-15	11.2900	11.7000	11.2900	11.7000	+2.273%	5	1,807	-25.214%
2026-04-14	10.6700	11.4400	10.6700	11.4400	+62.040%	112	1,806	-23.514%
2026-04-08	7.0000	7.4800	7.0000	7.0600	+7.786%	6	1,805	+23.938%
2026-04-07	6.2000	6.5500	6.2000	6.5500	-3.535%	6	1,811	+33.588%
2026-04-06	6.7900	6.7900	6.7900	6.7900	+2.105%	35	1,810	+28.866%
2026-04-01	6.6500	6.6500	6.6500	6.6500	+12.521%	2	1,810	+31.579%
2026-03-31	6.1500	6.1500	5.9100	5.9100	+4.602%	35	1,810	+48.054%
2026-03-30	6.2000	6.2000	5.6000	5.6500	-21.745%	16	1,845	+54.867%
2026-03-27	8.4500	8.4500	7.0500	7.2200	-11.951%	158	1,844	+21.191%
2026-03-26	8.9000	8.9000	8.2000	8.2000	-14.672%	12	1,755	+6.707%
2026-03-24	9.5800	9.6100	9.5800	9.6100	-10.187%	2	1,766	-8.949%
2026-03-23	10.7800	10.7800	10.7000	10.7000	+19.553%	238	1,766	-18.224%
2026-03-20	9.5500	9.5500	8.9500	8.9500	-12.768%	25	1,767	-2.235%
2026-03-18	10.2600	10.2600	10.2600	10.2600	-8.393%	4	1,774	-14.717%
2026-03-16	11.2500	11.2500	11.0000	11.2000	+5.660%	45	1,774	-21.875%
2026-03-13	10.5600	10.6000	10.5600	10.6000	+8.163%	53	1,757	-17.453%
2026-03-11	9.7600	9.8000	9.7600	9.8000	+10.236%	3	1,748	-10.714%
2026-03-09	8.8900	8.8900	8.8900	8.8900	-0.781%	2	1,747	-1.575%
2026-03-06	9.9500	9.9600	8.9600	8.9600	-22.759%	10	1,747	-2.344%
2026-03-04	11.5500	11.6000	11.4500	11.6000	+22.105%	8	1,741	-24.569%
2026-03-03	9.4700	9.7500	9.4700	9.5000	-9.524%	25	1,744	-7.895%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+4.167%	2	1,750	-16.667%
2026-02-27	11.3700	11.3700	10.0600	10.0800	-16.140%	270	1,749	-13.194%
2026-02-26	12.0200	12.0200	12.0200	12.0200	+2.298%	1	1,731	-27.205%
2026-02-25	13.2500	13.2500	11.7500	11.7500	-4.003%	2	1,732	-25.532%
2026-02-24	12.2400	12.2400	12.2400	12.2400	+7.463%	1	1,732	-28.513%
2026-02-23	11.3900	11.3900	11.3900	11.3900	+5.757%	1	1,731	-23.178%
2026-02-20	10.7700	10.7700	10.7700	10.7700	-8.106%	1	1,732	-18.756%
2026-02-13	11.7200	11.7200	11.7200	11.7200	+4.363%	1	1,732	-25.341%
2026-02-11	10.6100	11.2400	10.6100	11.2300	-18.623%	3	1,732	-22.084%
2026-02-09	13.5200	13.8000	13.5200	13.8000	+14.809%	5	1,733	-36.594%
2026-02-06	10.0400	12.7500	10.0400	12.0200	+5.624%	5	1,736	-27.205%
2026-02-05	11.8500	12.5000	11.2800	11.3800	-20.972%	309	1,738	-23.111%
2026-02-04	14.5200	14.5200	14.2400	14.4000	-23.810%	5	1,925	-39.236%
2026-02-03	19.0000	19.0000	17.8700	18.9000	+5.000%	759	1,925	-53.704%
2026-02-02	17.1500	18.0000	17.1500	18.0000	-7.407%	4	1,178	-51.389%
2026-01-30	19.5600	19.5600	18.7500	19.4400	-6.763%	15	1,175	-54.990%
2026-01-29	22.3700	22.3700	20.8500	20.8500	-7.086%	8	1,173	-58.034%
2026-01-28	22.2600	22.4400	22.2500	22.4400	+5.600%	5	1,169	-61.007%
2026-01-27	21.4500	21.4500	21.2500	21.2500	+19.048%	7	1,166	-58.824%
2026-01-26	17.6200	17.8500	17.6200	17.8500	-11.634%	10	1,167	-50.980%
2026-01-23	18.7400	20.2000	18.7400	20.2000	+12.660%	5	1,167	-56.683%
2026-01-20	17.9300	17.9300	17.9300	17.9300	-14.619%	1	1,167	-51.199%
2026-01-16	18.0500	21.4000	18.0500	21.0000	+27.893%	41	1,164	-58.333%
2026-01-15	16.4200	16.4200	16.4200	16.4200	-2.610%	3	1,164	-46.711%
2026-01-14	17.4600	17.4600	16.8600	16.8600	+8.774%	3	1,167	-48.102%
2026-01-12	15.2300	15.5000	15.2300	15.5000	+10.714%	4	1,169	-43.548%
2026-01-09	14.0000	14.0000	13.8200	14.0000	+5.026%	4	1,171	-37.500%
2026-01-08	13.3500	13.3600	13.3300	13.3300	+11.083%	4	1,170	-34.359%
2026-01-07	12.8100	12.9200	12.0000	12.0000	0.000%	4	1,166	-27.083%
2026-01-06	14.2500	14.2500	12.0000	12.0000	-15.493%	103	1,164	-27.083%
2026-01-05	12.5700	14.2000	12.5700	14.2000	+59.371%	7	1,137	-38.380%
2025-12-31	8.9200	8.9200	8.9100	8.9100	-1.000%	6	1,137	-1.796%
2025-12-30	9.7800	9.7800	9.0000	9.0000	-21.739%	12	1,137	-2.778%
2025-12-26	11.4900	11.5000	10.8000	11.5000	0.000%	7	1,136	-23.913%
2025-12-24	11.5000	11.5000	11.5000	11.5000	-6.958%	2	1,136	-23.913%
2025-12-23	12.5000	12.5000	12.3600	12.3600	+7.013%	12	1,136	-29.207%
2025-12-22	11.5500	11.5500	11.5500	11.5500	+32.759%	20	1,135	-24.242%
2025-12-18	8.9000	8.9000	8.7000	8.7000	+1.754%	9	1,135	+0.575%
2025-12-17	9.7900	9.7900	8.4000	8.5500	-16.176%	13	1,135	+2.339%
2025-12-16	9.7000	10.2000	8.6300	10.2000	+5.155%	53	1,133	-14.216%
2025-12-15	10.0000	10.7000	9.7000	9.7000	-22.213%	51	1,138	-9.794%
2025-12-12	12.9900	13.0000	11.5700	12.4700	-7.286%	78	1,136	-29.832%
2025-12-11	12.9600	13.4500	12.3500	13.4500	-5.481%	19	1,139	-34.944%
2025-12-10	14.3000	14.4500	14.2300	14.2300	-9.651%	5	1,138	-38.510%
2025-12-09	15.7500	15.7500	15.7500	15.7500	+2.539%	1	1,138	-44.444%
2025-12-08	15.3600	15.3600	15.3600	15.3600	+2.400%	1	1,137	-43.034%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-3.226%	2	1,138	-41.667%
2025-12-04	14.5000	15.5000	14.3500	15.5000	+2.175%	41	1,138	-43.548%
2025-12-03	14.4000	15.8500	14.4000	15.1700	+1.201%	58	1,171	-42.320%
2025-12-02	17.1000	17.2500	14.9900	14.9900	-23.715%	20	1,130	-41.628%
2025-11-28	19.3100	19.6500	18.9700	19.6500	+2.718%	3	1,129	-55.471%
2025-11-26	18.7500	19.2500	18.7500	19.1300	+3.405%	16	1,128	-54.260%
2025-11-25	18.0000	18.5000	18.0000	18.5000	-2.887%	6	1,128	-52.703%
2025-11-24	19.0500	19.0500	19.0500	19.0500	+19.811%	1	1,128	-54.068%
2025-11-21	16.9600	16.9600	15.7000	15.9000	-6.471%	15	1,128	-44.969%
2025-11-20	20.7200	20.7200	17.0000	17.0000	-8.108%	40	1,130	-48.529%
2025-11-19	20.6000	22.2000	18.5000	18.5000	-11.905%	61	1,109	-52.703%
2025-11-18	19.3400	21.4000	17.9000	21.0000	+7.692%	24	1,161	-58.333%
2025-11-17	20.3000	20.3000	19.5000	19.5000	+4.000%	14	1,169	-55.128%
2025-11-14	18.2200	20.0700	18.2200	18.7500	-6.203%	58	1,165	-53.333%
2025-11-13	22.5000	22.5000	19.5000	19.9900	-18.541%	39	1,216	-56.228%
2025-11-12	24.7700	24.7700	23.0000	24.5400	-1.840%	46	1,234	-64.344%
2025-11-11	25.0000	25.3800	25.0000	25.0000	-11.442%	3	1,254	-65.000%
2025-11-10	32.0000	32.5000	28.2300	28.2300	-4.143%	11	1,254	-69.005%
2025-11-07	29.0600	30.3400	27.2000	29.4500	-10.486%	296	1,246	-70.289%
2025-11-06	35.6000	35.6200	32.9000	32.9000	-16.157%	19	968	-73.404%
2025-11-05	33.0400	39.2400	33.0400	39.2400	+21.036%	252	977	-77.701%
2025-11-04	34.1300	34.7500	32.0600	32.4200	-3.282%	474	1,138	-73.010%
2025-11-03	36.6900	36.6900	30.6800	33.5200	+17.614%	225	860	-73.896%
2025-10-31	28.9100	28.9100	27.7000	28.5000	+6.343%	49	860	-69.298%
2025-10-30	27.0700	28.2000	26.6700	26.8000	-4.965%	143	873	-67.351%
2025-10-29	28.7200	29.4700	28.0000	28.2000	-6.000%	53	903	-68.972%
2025-10-28	31.3700	32.5500	29.2500	30.0000	-0.990%	98	913	-70.833%
2025-10-27	31.5000	32.6000	30.2200	30.3000	+8.602%	287	667	-71.122%
2025-10-24	28.0000	30.1000	27.8500	27.9000	+10.934%	137	667	-68.638%
2025-10-23	22.4100	26.2000	22.4100	25.1500	+12.882%	169	571	-65.209%
2025-10-22	24.8500	25.2900	20.3500	22.2800	-1.850%	73	423	-60.727%
2025-10-21	25.7000	26.0000	22.7000	22.7000	-13.688%	119	405	-61.454%
2025-10-20	27.7000	28.4400	26.2300	26.3000	-4.951%	17	370	-66.730%
2025-10-17	27.3700	27.7500	26.1400	27.6700	-6.076%	225	366	-68.377%
2025-10-16	33.5900	33.8500	28.9000	29.4600	-11.796%	123	395	-70.299%
2025-10-15	36.1000	37.3000	33.2200	33.4000	-4.353%	121	393	-73.802%
2025-10-14	29.5000	36.3300	28.5500	34.9200	+13.746%	359	380	-74.943%
2025-10-13	28.4800	31.6300	28.0000	30.7000	0.000%	87	86	-71.498%

.dark-mode .W7K6H2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7K6H2{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C105IREN Jan 21 2028 105.00 Call (IREN280121C00105000)option OPRA

IREN20280121C105
IREN Jan 21 2028 105.00 Call (IREN280121C00105000)
option OPRA