Dark

IREN20280121C20
IREN Jan 21 2028 20.00 Call (IREN280121C00020000)
option OPRA

EOD

Aug 20, 2026

28.15-3.298%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.1500	28.1500	28.1500	28.1500	-3.298%	1	1,752	0.000%
2026-08-19	26.2000	29.1100	25.6600	29.1100	+4.863%	20	1,752	-3.298%
2026-08-18	30.0000	30.0000	27.6100	27.7600	-9.133%	16	1,742	+1.405%
2026-08-17	30.0000	31.0000	30.0000	30.5500	+2.106%	14	1,748	-7.856%
2026-08-14	29.8900	30.7500	29.8900	29.9200	-0.993%	18	1,734	-5.916%
2026-08-13	31.0500	34.4000	30.2200	30.2200	+0.733%	57	1,737	-6.850%
2026-08-12	29.0800	30.0000	28.1500	30.0000	+16.099%	30	1,777	-6.167%
2026-08-10	26.2500	26.2500	25.8400	25.8400	-1.562%	2	1,793	+8.940%
2026-08-07	25.3000	26.4000	25.3000	26.2500	-0.455%	59	1,791	+7.238%
2026-08-06	24.9000	26.3700	24.8500	26.3700	+0.764%	10	1,732	+6.750%
2026-08-05	26.0000	26.1700	26.0000	26.1700	-6.835%	3	1,723	+7.566%
2026-08-04	28.0000	28.0900	27.8100	28.0900	+5.127%	8	1,724	+0.214%
2026-08-03	23.7200	26.7200	23.7200	26.7200	+7.655%	19	1,727	+5.352%
2026-07-31	23.8500	25.0000	23.2800	24.8200	-1.936%	30	1,712	+13.417%
2026-07-30	23.8900	25.3100	23.7200	25.3100	+38.457%	21	1,726	+11.221%
2026-07-29	20.2500	20.2500	18.0600	18.2800	-16.147%	365	1,740	+53.993%
2026-07-28	21.9500	22.5000	21.0000	21.8000	-14.844%	77	1,460	+29.128%
2026-07-27	25.6000	25.6000	25.6000	25.6000	+2.605%	5	1,409	+9.961%
2026-07-24	25.5000	27.0800	24.9500	24.9500	-13.966%	71	1,404	+12.826%
2026-07-22	29.5000	29.5000	29.0000	29.0000	+3.203%	11	1,367	-2.931%
2026-07-21	29.2500	29.9000	28.1000	28.1000	+3.499%	19	1,356	+0.178%
2026-07-20	26.4700	28.7000	25.8000	27.1500	+25.288%	57	1,369	+3.683%
2026-07-17	22.0000	22.8500	21.0000	21.6700	-4.327%	54	1,360	+29.903%
2026-07-16	24.9200	24.9200	22.6500	22.6500	-14.528%	41	1,311	+24.283%
2026-07-14	26.5000	26.5000	25.0500	26.5000	+1.145%	7	1,331	+6.226%
2026-07-13	28.1500	28.1500	26.0400	26.2000	-8.070%	19	1,324	+7.443%
2026-07-10	28.5000	28.5000	28.5000	28.5000	-4.555%	1	1,329	-1.228%
2026-07-09	29.8600	29.8600	29.8600	29.8600	-0.467%	1	1,328	-5.727%
2026-07-08	29.1900	30.0000	27.6000	30.0000	+3.448%	13	1,327	-6.167%
2026-07-07	27.7500	29.0000	26.1000	29.0000	-7.348%	3	1,315	-2.931%
2026-07-06	29.8000	31.8600	29.8000	31.3000	+19.011%	15	1,313	-10.064%
2026-07-02	26.0000	27.0500	25.7500	26.3000	-15.161%	14	1,296	+7.034%
2026-07-01	30.5000	31.0000	29.1700	31.0000	-4.615%	114	1,296	-9.194%
2026-06-30	32.0000	33.4500	32.0000	32.5000	-1.515%	9	1,196	-13.385%
2026-06-29	31.8000	33.0000	31.7500	33.0000	-0.212%	12	1,187	-14.697%
2026-06-26	32.3900	33.0700	32.3900	33.0700	-4.670%	92	1,188	-14.878%
2026-06-25	35.2300	35.4000	34.5000	34.6900	-4.039%	14	1,189	-18.853%
2026-06-24	38.3000	38.3000	35.6200	36.1500	-12.151%	21	1,185	-22.130%
2026-06-23	43.1000	43.1000	41.1500	41.1500	-5.381%	12	1,196	-31.592%
2026-06-22	43.4900	43.4900	43.4900	43.4900	-5.457%	1	1,208	-35.272%
2026-06-18	46.2500	46.2500	46.0000	46.0000	+2.222%	10	1,199	-38.804%
2026-06-17	44.5200	45.3300	44.5200	45.0000	-3.226%	8	1,199	-37.444%
2026-06-16	47.0100	47.0100	46.5000	46.5000	-1.064%	15	1,199	-39.462%
2026-06-15	48.1800	48.1800	46.5400	47.0000	+2.441%	11	1,184	-40.106%
2026-06-12	44.4900	45.8800	44.4900	45.8800	+17.641%	3	1,178	-38.644%
2026-06-10	39.0000	39.0000	39.0000	39.0000	-9.302%	5	1,179	-27.821%
2026-06-09	43.0000	43.0000	43.0000	43.0000	-4.338%	5	1,184	-34.535%
2026-06-08	44.9500	44.9500	44.9500	44.9500	+16.451%	1	1,189	-37.375%
2026-06-05	42.5000	42.5000	38.6000	38.6000	-19.331%	48	1,190	-27.073%
2026-06-04	48.0000	48.0000	46.7500	47.8500	-6.176%	12	1,219	-41.170%
2026-06-03	54.0000	54.0000	51.0000	51.0000	-2.448%	23	1,218	-44.804%
2026-06-02	55.0000	55.0000	52.0000	52.2800	+2.109%	12	1,235	-46.155%
2026-06-01	47.1900	51.7500	47.1900	51.2000	+4.490%	9	1,228	-45.020%
2026-05-29	48.0500	49.5900	48.0000	49.0000	-1.249%	15	1,227	-42.551%
2026-05-28	51.7500	52.0000	49.6200	49.6200	-6.659%	73	1,224	-43.269%
2026-05-27	47.0400	53.4500	47.0400	53.1600	+16.964%	19	1,260	-47.047%
2026-05-26	45.1700	45.5600	45.1700	45.4500	+7.295%	14	1,262	-38.064%
2026-05-22	42.3600	42.3600	42.3600	42.3600	+15.109%	6	1,260	-33.546%
2026-05-20	36.0400	36.8000	36.0400	36.8000	+5.233%	3	1,254	-23.505%
2026-05-18	38.0700	38.0700	34.9700	34.9700	-11.848%	15	1,253	-19.502%
2026-05-15	42.3500	42.3500	39.6700	39.6700	-9.367%	30	1,253	-29.040%
2026-05-14	41.0000	43.7700	41.0000	43.7700	+4.788%	6	1,248	-35.687%
2026-05-13	41.7700	41.7700	41.7700	41.7700	+1.729%	1	1,252	-32.607%
2026-05-12	40.0000	41.4000	38.8000	41.0600	+0.146%	37	1,252	-31.442%
2026-05-11	41.3000	46.5000	39.2500	41.0000	-10.870%	45	1,252	-31.341%
2026-05-08	48.0000	48.5000	44.0000	46.0000	+9.524%	39	1,269	-38.804%
2026-05-07	46.4000	47.4500	42.0000	42.0000	-8.696%	26	1,280	-32.976%
2026-05-06	43.1500	46.2000	43.1500	46.0000	+16.456%	51	1,280	-38.804%
2026-05-05	36.0500	39.5000	36.0500	39.5000	+9.631%	71	1,244	-28.734%
2026-05-04	34.8500	37.8500	34.8500	36.0300	+13.266%	17	1,255	-21.871%
2026-05-01	32.4000	32.4000	31.8100	31.8100	+1.145%	3	1,261	-11.506%
2026-04-30	31.3800	31.4500	29.3900	31.4500	+8.448%	16	1,261	-10.493%
2026-04-29	29.3200	29.6500	29.0000	29.0000	-5.074%	17	1,245	-2.931%
2026-04-28	30.0000	30.5500	30.0000	30.5500	-12.162%	7	1,227	-7.856%
2026-04-27	35.0000	35.1500	34.6200	34.7800	-7.965%	23	1,224	-19.063%
2026-04-24	38.0300	38.0300	36.7400	37.7900	+6.751%	32	1,206	-25.509%
2026-04-23	34.5000	36.3700	34.5000	35.4000	+2.520%	3	1,205	-20.480%
2026-04-22	33.4500	34.6500	32.7400	34.5300	+5.082%	6	1,208	-18.477%
2026-04-21	32.3200	32.8600	32.3200	32.8600	-4.615%	2	1,213	-14.334%
2026-04-20	34.3500	35.0000	33.5000	34.4500	+1.353%	42	1,213	-18.287%
2026-04-17	33.4600	34.0600	33.2500	33.9900	+2.226%	11	1,199	-17.182%
2026-04-16	33.3200	33.3700	32.0000	33.2500	-0.419%	36	1,208	-15.338%
2026-04-15	33.9000	34.0000	32.5000	33.3900	+1.029%	45	1,232	-15.693%
2026-04-14	32.3500	33.5500	31.6000	33.0500	+11.882%	31	1,216	-14.826%
2026-04-13	28.2200	29.5400	28.2200	29.5400	+11.556%	5	1,212	-4.705%
2026-04-10	26.1500	26.6600	26.1500	26.4800	+11.214%	6	1,215	+6.307%
2026-04-08	24.6900	24.6900	23.7700	23.8100	+3.522%	11	1,215	+18.228%
2026-04-07	21.4900	23.5500	21.2900	23.0000	+0.305%	122	1,216	+22.391%
2026-04-06	23.0700	23.0700	22.2500	22.9300	+2.917%	7	1,203	+22.765%
2026-04-02	21.1500	22.8000	21.1500	22.2800	-1.416%	28	1,186	+26.346%
2026-04-01	22.0000	22.6200	22.0000	22.6000	+6.403%	7	1,186	+24.558%
2026-03-31	21.1500	21.5000	20.2000	21.2400	+8.756%	139	1,181	+32.533%
2026-03-30	20.8500	21.0000	19.0000	19.5300	-15.087%	38	1,044	+44.137%
2026-03-27	25.0800	25.0800	23.0000	23.0000	-8.367%	35	1,021	+22.391%
2026-03-26	27.1000	27.1000	25.1000	25.1000	-12.053%	92	996	+12.151%
2026-03-25	29.5000	29.5000	28.5400	28.5400	+1.027%	3	1,039	-1.367%
2026-03-24	28.0000	28.2500	27.9500	28.2500	-6.302%	3	1,036	-0.354%
2026-03-23	30.1500	30.1500	30.1500	30.1500	+11.874%	2	1,035	-6.633%
2026-03-20	29.0000	29.0000	26.9500	26.9500	-3.405%	30	1,037	+4.453%
2026-03-19	27.4800	27.9000	27.0000	27.9000	-5.263%	7	1,033	+0.896%
2026-03-18	29.0000	29.4500	29.0000	29.4500	-2.451%	5	1,036	-4.414%
2026-03-17	30.2000	30.2000	30.0000	30.1900	-4.006%	21	1,036	-6.757%
2026-03-16	31.1600	32.1000	31.1600	31.4500	+4.139%	27	1,046	-10.493%
2026-03-13	30.6100	30.6100	30.2000	30.2000	+4.030%	9	1,048	-6.788%
2026-03-12	27.0000	29.0300	26.8600	29.0300	-0.548%	20	1,046	-3.031%
2026-03-11	28.1000	29.4000	28.1000	29.1900	+8.111%	51	1,037	-3.563%
2026-03-10	27.0500	27.0500	27.0000	27.0000	+5.882%	7	1,045	+4.259%
2026-03-09	24.7100	25.5000	24.7100	25.5000	-1.544%	2	1,038	+10.392%
2026-03-06	26.2500	27.0000	25.9000	25.9000	-6.295%	69	1,037	+8.687%
2026-03-05	30.6600	30.6600	27.4000	27.6400	-11.890%	121	1,043	+1.845%
2026-03-04	31.3700	31.3700	31.3700	31.3700	+13.990%	15	975	-10.265%
2026-03-03	25.8700	27.5200	25.8700	27.5200	+1.028%	23	975	+2.289%
2026-03-02	27.2400	27.2400	27.2400	27.2400	-0.945%	5	973	+3.341%
2026-02-27	28.5300	28.5400	27.5000	27.5000	-10.569%	50	973	+2.364%
2026-02-26	31.4700	31.4700	30.7500	30.7500	-5.093%	4	988	-8.455%
2026-02-24	31.2600	32.5000	31.2600	32.4000	+10.769%	8	989	-13.117%
2026-02-23	29.0200	29.2500	29.0200	29.2500	+4.278%	3	992	-3.761%
2026-02-20	30.5000	30.5000	28.0500	28.0500	-9.223%	32	993	+0.357%
2026-02-19	28.6700	30.9000	28.4000	30.9000	+2.149%	17	974	-8.900%
2026-02-18	30.8000	30.8000	30.2500	30.2500	+0.833%	2	974	-6.942%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+7.181%	11	985	-6.167%
2026-02-12	29.7500	29.7500	27.4400	27.9900	-6.700%	55	985	+0.572%
2026-02-11	29.0000	30.0000	29.0000	30.0000	-2.280%	16	997	-6.167%
2026-02-10	33.2100	33.6600	30.7000	30.7000	-6.970%	45	997	-8.306%
2026-02-09	30.4000	33.0000	30.4000	33.0000	+10.405%	4	1,007	-14.697%
2026-02-06	26.2400	31.2500	26.2400	29.8900	+4.877%	40	1,006	-5.821%
2026-02-05	30.9300	30.9300	28.5000	28.5000	-13.636%	10	983	-1.228%
2026-02-04	37.5000	37.5000	31.9500	33.0000	-15.385%	106	982	-14.697%
2026-02-03	40.8000	40.8000	39.0000	39.0000	-3.322%	6	881	-27.821%
2026-02-02	38.4700	41.5000	37.4600	40.3400	-2.795%	16	880	-30.218%
2026-01-30	44.0000	44.0000	41.5000	41.5000	-10.367%	35	881	-32.169%
2026-01-29	46.7500	46.7500	43.8500	46.3000	-2.526%	86	896	-39.201%
2026-01-28	47.0000	48.2600	47.0000	47.5000	+6.526%	29	898	-40.737%
2026-01-27	40.8400	44.5900	40.8400	44.5900	+11.475%	5	893	-36.869%
2026-01-26	42.0000	42.0000	39.1500	40.0000	+6.809%	14	898	-29.625%
2026-01-23	37.4500	37.4500	37.4500	37.4500	-6.375%	1	887	-24.833%
2026-01-22	41.5000	41.5000	40.0000	40.0000	+5.263%	29	887	-29.625%
2026-01-21	43.0000	43.0000	36.4300	38.0000	-9.524%	59	877	-25.921%
2026-01-20	41.0100	43.2000	40.7500	42.0000	-5.618%	58	884	-32.976%
2026-01-16	42.5000	44.5000	42.5000	44.5000	+11.250%	5	942	-36.742%
2026-01-15	39.0000	40.0000	39.0000	40.0000	+3.226%	3	942	-29.625%
2026-01-14	40.0000	40.0500	38.1500	38.7500	-1.022%	28	943	-27.355%
2026-01-13	36.6500	39.1500	36.5500	39.1500	+7.703%	18	962	-28.097%
2026-01-12	33.8800	37.0600	33.8800	36.3500	+13.772%	10	960	-22.558%
2026-01-09	36.0000	36.0000	31.9500	31.9500	-4.570%	25	961	-11.894%
2026-01-08	33.9900	33.9900	33.0000	33.4800	+4.953%	4	971	-15.920%
2026-01-07	31.9000	31.9000	31.9000	31.9000	-3.245%	1	972	-11.755%
2026-01-06	33.7500	33.7500	30.5000	32.9700	-5.259%	50	972	-14.619%
2026-01-05	32.0000	34.9000	31.1000	34.8000	+20.000%	99	956	-19.109%
2026-01-02	27.1700	29.0000	27.1700	29.0000	+14.489%	11	926	-2.931%
2025-12-31	25.8000	25.9000	25.3300	25.3300	-3.871%	5	931	+11.133%
2025-12-30	26.8000	26.8000	26.0000	26.3500	-5.926%	7	931	+6.831%
2025-12-29	27.2500	28.2000	26.8000	28.0100	+0.215%	10	931	+0.500%
2025-12-26	27.2500	27.9500	27.2500	27.9500	-4.770%	21	933	+0.716%
2025-12-24	30.0000	30.0000	29.3500	29.3500	-2.069%	2	953	-4.089%
2025-12-23	28.9500	30.2000	28.8500	29.9700	+2.287%	6	953	-6.073%
2025-12-22	29.9000	31.0000	29.3000	29.3000	+6.973%	11	955	-3.925%
2025-12-19	27.5000	27.5000	26.8000	27.3900	+12.716%	60	951	+2.775%
2025-12-18	24.6000	25.5000	24.3000	24.3000	+6.532%	8	909	+15.844%
2025-12-17	25.3000	25.4500	22.8100	22.8100	-3.836%	53	907	+23.411%
2025-12-16	24.2700	24.5000	22.7000	23.7200	-2.986%	36	879	+18.676%
2025-12-15	27.0000	27.0000	24.2200	24.4500	-13.359%	61	852	+15.133%
2025-12-12	31.5900	31.5900	27.9000	28.2200	-11.397%	20	818	-0.248%
2025-12-11	30.5000	31.8500	29.5500	31.8500	-2.450%	65	812	-11.617%
2025-12-10	33.8300	33.8300	32.4300	32.6500	-5.499%	38	787	-13.783%
2025-12-09	34.7500	35.3000	34.5500	34.5500	+0.935%	13	754	-18.524%
2025-12-08	33.9200	34.2300	31.8200	34.2300	+3.414%	18	764	-17.762%
2025-12-05	33.5000	33.5000	32.8800	33.1000	-3.919%	9	758	-14.955%
2025-12-04	33.9000	34.4500	33.9000	34.4500	+5.191%	3	753	-18.287%
2025-12-03	29.9500	33.0000	29.9500	32.7500	+8.264%	21	752	-14.046%
2025-12-02	34.7700	34.7700	30.2500	30.2500	-13.448%	22	753	-6.942%
2025-12-01	36.1000	36.3000	34.9500	34.9500	-5.027%	17	740	-19.456%
2025-11-28	37.5000	37.5000	36.7500	36.8000	-0.541%	8	725	-23.505%
2025-11-26	36.0500	37.0000	35.7900	37.0000	+6.659%	6	720	-23.919%
2025-11-25	35.0000	36.5000	34.6900	34.6900	-0.886%	22	720	-18.853%
2025-11-24	33.6300	35.0000	33.6300	35.0000	+10.167%	2	718	-19.571%
2025-11-21	32.7500	32.7500	30.1500	31.7700	-4.365%	53	718	-11.394%
2025-11-20	39.6000	40.1500	33.2200	33.2200	-5.086%	38	704	-15.262%
2025-11-19	38.0000	38.0000	35.0000	35.0000	-8.830%	3	704	-19.571%
2025-11-18	36.8500	38.3900	36.6000	38.3900	+4.605%	14	702	-26.674%
2025-11-17	34.9900	37.3500	34.8500	36.7000	+4.143%	12	697	-23.297%
2025-11-14	34.6000	38.8000	34.6000	35.2400	-5.775%	26	695	-20.119%
2025-11-13	40.0000	41.0000	37.1000	37.4000	-12.942%	39	678	-24.733%
2025-11-12	44.1500	44.5000	42.0000	42.9600	-5.686%	46	661	-34.474%
2025-11-11	48.7000	48.7000	44.6500	45.5500	-6.507%	25	662	-38.200%
2025-11-10	53.9000	55.0000	48.7200	48.7200	-1.436%	15	651	-42.221%
2025-11-07	52.0300	52.0300	49.4300	49.4300	-13.508%	2	637	-43.051%
2025-11-06	62.7000	62.7000	57.0000	57.1500	-9.801%	9	637	-50.744%
2025-11-05	58.3500	64.0000	57.9300	63.3600	+13.386%	82	633	-55.571%
2025-11-04	51.6000	58.3000	51.6000	55.8800	+1.600%	45	599	-49.624%
2025-11-03	59.0000	59.9500	53.7800	55.0000	+17.672%	8	576	-48.818%
2025-10-30	47.0000	47.0500	46.7400	46.7400	-6.744%	72	576	-39.773%
2025-10-29	50.1200	50.1200	50.1200	50.1200	-2.736%	1	647	-43.835%
2025-10-27	55.2700	55.2700	51.5300	51.5300	+2.588%	3	644	-45.372%
2025-10-24	48.7100	50.2300	48.7100	50.2300	+11.622%	21	644	-43.958%
2025-10-23	42.7200	45.3900	42.7200	45.0000	+12.500%	28	635	-37.444%
2025-10-22	43.4500	43.4500	38.0000	40.0000	-7.300%	251	640	-29.625%
2025-10-21	44.0000	44.4000	41.8300	43.1500	-14.044%	60	633	-34.762%
2025-10-20	50.2000	50.4000	48.4600	50.2000	+3.505%	72	578	-43.924%
2025-10-17	49.0000	49.0000	47.3100	48.5000	-2.414%	43	538	-41.959%
2025-10-16	52.5600	54.8300	49.7000	49.7000	-8.891%	12	529	-43.360%
2025-10-15	61.0000	61.0000	54.5500	54.5500	-6.512%	18	521	-48.396%
2025-10-14	51.5000	58.3500	47.7300	58.3500	+14.412%	67	517	-51.757%
2025-10-13	50.0000	51.3300	50.0000	51.0000	+7.278%	17	545	-44.804%
2025-10-10	56.2500	56.2500	47.2500	47.5400	-7.725%	102	541	-40.787%
2025-10-09	51.3000	51.7500	50.7100	51.5200	+9.315%	6	458	-45.361%
2025-10-08	46.9900	50.2000	46.0500	47.1300	-6.858%	66	459	-40.272%
2025-10-07	47.3000	51.3000	45.7500	50.6000	+8.700%	22	420	-44.368%
2025-10-06	45.2000	46.5500	43.5000	46.5500	+16.230%	20	407	-39.527%
2025-10-03	38.2800	40.0500	38.2800	40.0500	+9.726%	2	394	-29.713%
2025-10-02	35.0000	36.5000	35.0000	36.5000	+4.167%	3	394	-22.877%
2025-10-01	35.7000	35.7000	35.0400	35.0400	-1.573%	6	395	-19.663%
2025-09-30	35.2000	35.6000	35.2000	35.6000	+10.217%	3	389	-20.927%
2025-09-29	32.5000	33.1500	32.1100	32.3000	+5.902%	63	390	-12.848%
2025-09-26	29.4000	31.2000	28.7400	30.5000	-11.389%	209	334	-7.705%
2025-09-25	32.0000	36.9000	32.0000	34.4200	-4.176%	17	177	-18.216%
2025-09-24	32.0000	37.1300	32.0000	35.9200	+24.291%	93	168	-21.631%
2025-09-23	31.2000	31.2000	28.9000	28.9000	-3.827%	7	180	-2.595%
2025-09-22	28.4000	30.3000	28.4000	30.0500	+8.562%	40	176	-6.323%
2025-09-19	25.7500	28.0000	25.7500	27.6800	+11.613%	138	157	+1.698%
2025-09-18	25.8000	26.0000	24.7200	24.8000	-3.876%	68	134	+13.508%
2025-09-17	24.1800	25.8000	24.1800	25.8000	+7.500%	65	82	+9.109%
2025-09-16	26.1700	26.1700	24.0000	24.0000	-4.000%	95	123	+17.292%
2025-09-15	22.7000	25.0000	22.7000	25.0000	0.000%	60	30	+12.600%

.dark-mode .mp2K5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mp2K5p{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C20IREN Jan 21 2028 20.00 Call (IREN280121C00020000)option OPRA

IREN20280121C20
IREN Jan 21 2028 20.00 Call (IREN280121C00020000)
option OPRA