Dark

IREN20280121C25
IREN Jan 21 2028 25.00 Call (IREN280121C00025000)
option OPRA

EOD

Aug 20, 2026

25.26-1.712%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.2600	25.2600	25.2600	25.2600	-1.712%	1	1,349	0.000%
2026-08-19	23.7500	25.7000	23.7500	25.7000	+1.782%	2	1,350	-1.712%
2026-08-18	26.1000	26.1000	25.2500	25.2500	-9.982%	5	1,352	+0.040%
2026-08-17	28.0500	28.0500	28.0500	28.0500	-1.579%	50	1,350	-9.947%
2026-08-13	30.9500	31.0000	28.5000	28.5000	+4.205%	26	1,300	-11.368%
2026-08-12	27.7400	27.7400	26.0000	27.3500	+14.387%	53	1,322	-7.642%
2026-08-11	24.3600	24.5500	23.9100	23.9100	+2.179%	53	1,360	+5.646%
2026-08-10	24.4000	24.4000	23.4000	23.4000	-5.835%	5	1,307	+7.949%
2026-08-06	22.6300	24.8500	22.6300	24.8500	-0.679%	52	1,303	+1.650%
2026-08-05	25.0200	25.0200	25.0200	25.0200	-1.457%	2	1,252	+0.959%
2026-08-04	25.5000	25.7500	25.3900	25.3900	+9.440%	7	1,252	-0.512%
2026-08-03	23.0800	23.2000	23.0800	23.2000	+3.111%	31	1,257	+8.879%
2026-07-31	22.5500	22.5500	22.5000	22.5000	-0.442%	20	1,228	+12.267%
2026-07-30	22.4400	22.8400	22.3200	22.6000	+33.333%	18	1,210	+11.770%
2026-07-29	19.8600	20.0000	16.8000	16.9500	-15.038%	37	1,204	+49.027%
2026-07-28	20.7900	20.8500	19.0500	19.9500	-14.230%	10	1,167	+26.617%
2026-07-24	23.9900	24.1800	23.2600	23.2600	-13.852%	3	1,166	+8.598%
2026-07-23	27.0000	27.0000	27.0000	27.0000	-2.174%	10	1,167	-6.444%
2026-07-22	26.9400	28.1300	26.9400	27.6000	+2.374%	3	1,157	-8.478%
2026-07-21	26.7600	26.9600	26.7600	26.9600	+3.295%	12	1,156	-6.306%
2026-07-20	24.5300	26.1000	23.0000	26.1000	+27.628%	114	1,148	-3.218%
2026-07-17	20.3000	20.8800	19.5800	20.4500	-1.446%	19	1,080	+23.521%
2026-07-16	22.0500	22.0500	20.7500	20.7500	-15.306%	4	1,062	+21.735%
2026-07-15	24.5000	24.5000	24.5000	24.5000	-1.210%	1	1,058	+3.102%
2026-07-14	24.1200	24.9000	23.1500	24.8000	+3.333%	15	1,057	+1.855%
2026-07-13	25.7000	26.0700	24.0000	24.0000	-11.111%	18	1,044	+5.250%
2026-07-10	26.9300	27.0000	26.9300	27.0000	-2.703%	6	1,030	-6.444%
2026-07-09	27.7500	27.7500	27.7500	27.7500	+5.114%	1	1,024	-8.973%
2026-07-08	26.4000	26.4000	26.4000	26.4000	+2.524%	1	1,023	-4.318%
2026-07-07	25.7500	25.7500	25.7500	25.7500	-10.185%	1	1,023	-1.903%
2026-07-06	28.0000	29.1000	28.0000	28.6700	+17.790%	33	1,022	-11.894%
2026-07-02	25.7000	25.7000	23.7500	24.3400	-13.071%	57	960	+3.780%
2026-07-01	27.1000	29.5000	27.1000	28.0000	-8.197%	26	960	-9.786%
2026-06-29	30.5000	30.5000	30.5000	30.5000	-4.836%	50	939	-17.180%
2026-06-26	32.0500	32.0500	32.0500	32.0500	+0.156%	2	889	-21.186%
2026-06-25	32.2000	33.3000	32.0000	32.0000	-7.246%	14	887	-21.063%
2026-06-24	36.2500	36.2500	34.3500	34.5000	-15.046%	4	875	-26.783%
2026-06-22	40.4300	41.3000	40.1500	40.6100	-7.705%	9	874	-37.799%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+13.901%	10	869	-42.591%
2026-06-10	38.6300	38.6300	38.6300	38.6300	+2.603%	5	879	-34.610%
2026-06-09	37.6500	37.6500	37.6500	37.6500	-10.506%	5	879	-32.908%
2026-06-08	39.6500	42.0700	39.6500	42.0700	+12.487%	3	874	-39.957%
2026-06-05	39.2000	39.2000	35.7500	37.4000	-24.138%	12	877	-32.460%
2026-06-02	49.3000	49.3000	49.3000	49.3000	+1.754%	1	869	-48.763%
2026-06-01	48.3500	48.4500	48.3500	48.4500	+7.667%	30	870	-47.864%
2026-05-29	45.0000	45.0000	45.0000	45.0000	-4.255%	1	870	-43.867%
2026-05-28	49.3900	49.3900	47.0000	47.0000	-7.843%	22	871	-46.255%
2026-05-27	45.4300	51.0000	45.4300	51.0000	+18.605%	18	851	-50.471%
2026-05-26	43.0000	43.0000	43.0000	43.0000	+7.473%	1	860	-41.256%
2026-05-21	38.5800	40.3500	38.5800	40.0100	+10.525%	6	861	-36.866%
2026-05-20	36.2000	36.2000	36.2000	36.2000	+20.667%	1	861	-30.221%
2026-05-19	30.0000	30.0000	30.0000	30.0000	-9.366%	3	863	-15.800%
2026-05-18	34.5000	34.5000	32.3800	33.1000	-11.639%	8	863	-23.686%
2026-05-15	37.6500	37.6500	37.4600	37.4600	-10.060%	4	863	-32.568%
2026-05-14	39.6000	42.0200	39.6000	41.6500	+8.182%	79	851	-39.352%
2026-05-13	39.0000	39.4000	38.3000	38.5000	+1.316%	21	859	-34.390%
2026-05-11	35.6300	38.0000	35.6300	38.0000	-11.628%	11	859	-33.526%
2026-05-08	43.1500	45.0000	42.7900	43.0000	-1.104%	7	860	-41.256%
2026-05-07	41.8800	43.4800	41.8800	43.4800	-0.046%	9	864	-41.904%
2026-05-06	39.0000	43.5000	39.0000	43.5000	+16.186%	45	873	-41.931%
2026-05-05	33.7300	38.0000	33.1300	37.4400	+12.432%	75	899	-32.532%
2026-05-04	32.4100	33.6500	32.4100	33.3000	+8.469%	41	859	-24.144%
2026-05-01	30.7000	30.7000	30.7000	30.7000	+10.115%	5	836	-17.720%
2026-04-30	27.9000	27.9300	27.8800	27.8800	+5.208%	5	836	-9.397%
2026-04-29	27.3700	27.4400	26.5000	26.5000	-4.676%	16	832	-4.679%
2026-04-28	28.7500	28.7500	27.8000	27.8000	-14.593%	26	820	-9.137%
2026-04-27	33.5000	33.5000	32.5000	32.5500	-4.265%	15	835	-22.396%
2026-04-24	35.8000	36.0500	34.0000	34.0000	-3.161%	21	832	-25.706%
2026-04-23	32.0500	35.9800	31.9200	35.1100	+14.179%	103	821	-28.055%
2026-04-22	30.5700	31.5000	30.5700	30.7500	+2.500%	53	804	-17.854%
2026-04-21	31.2500	31.2500	30.0000	30.0000	-5.363%	9	745	-15.800%
2026-04-20	31.2000	32.2500	31.2000	31.7000	+0.412%	26	745	-20.315%
2026-04-17	31.5800	31.9800	30.7200	31.5700	+3.170%	30	750	-19.987%
2026-04-16	30.7800	30.7800	29.2800	30.6000	+0.328%	20	755	-17.451%
2026-04-15	31.1000	31.2000	30.5000	30.5000	-0.651%	27	739	-17.180%
2026-04-14	30.1000	30.9500	30.1000	30.7000	+19.688%	13	727	-17.720%
2026-04-13	23.8500	25.9500	23.8500	25.6500	+6.875%	96	728	-1.520%
2026-04-10	23.6000	25.5000	23.6000	24.0000	+9.439%	86	787	+5.250%
2026-04-09	21.3100	22.9500	21.3100	21.9300	-1.703%	28	803	+15.185%
2026-04-08	22.6000	22.6000	21.6000	22.3100	+9.901%	17	779	+13.223%
2026-04-07	20.0200	20.9500	19.5500	20.3000	-0.733%	25	794	+24.433%
2026-04-06	20.7000	20.7700	20.1500	20.4500	+3.544%	18	776	+23.521%
2026-04-02	19.7500	19.7500	19.7500	19.7500	-0.554%	1	769	+27.899%
2026-04-01	20.7000	21.0000	19.1000	19.8600	+0.303%	15	769	+27.190%
2026-03-31	19.0000	19.8000	18.3900	19.8000	+10.615%	30	777	+27.576%
2026-03-30	20.0000	20.0000	17.4000	17.9000	-13.901%	30	747	+41.117%
2026-03-27	23.5000	23.5000	20.7100	20.7900	-8.816%	35	732	+21.501%
2026-03-26	24.8800	24.8800	22.8000	22.8000	-11.353%	24	717	+10.789%
2026-03-25	26.8800	27.3800	25.7200	25.7200	-1.418%	12	706	-1.788%
2026-03-24	25.5800	26.0900	25.5800	26.0900	-0.987%	3	696	-3.181%
2026-03-20	26.9500	26.9500	26.3500	26.3500	+4.356%	8	694	-4.137%
2026-03-19	25.2500	25.2500	25.2500	25.2500	-7.339%	2	695	+0.040%
2026-03-18	26.7500	27.2500	26.7500	27.2500	-7.939%	8	695	-7.303%
2026-03-16	28.8300	29.6000	28.8300	29.6000	+11.153%	16	687	-14.662%
2026-03-13	28.4000	28.4000	26.6300	26.6300	+1.063%	16	673	-5.145%
2026-03-12	25.6000	26.4500	25.6000	26.3500	-0.529%	130	664	-4.137%
2026-03-11	27.0500	27.0500	26.4900	26.4900	+6.858%	3	536	-4.643%
2026-03-10	24.8200	24.8900	24.7900	24.7900	+8.112%	4	538	+1.896%
2026-03-09	22.9300	22.9300	22.9300	22.9300	+0.131%	2	536	+10.161%
2026-03-06	24.4800	25.5000	22.9000	22.9000	-8.400%	14	537	+10.306%
2026-03-05	26.0000	26.0000	25.0000	25.0000	-13.793%	4	526	+1.040%
2026-03-04	27.6500	29.0000	27.6500	29.0000	+18.464%	6	523	-12.897%
2026-03-03	25.5900	25.5900	24.4800	24.4800	-10.330%	9	528	+3.186%
2026-03-02	25.0000	27.3000	25.0000	27.3000	+2.825%	8	524	-7.473%
2026-02-27	25.7000	26.5500	25.7000	26.5500	-10.816%	2	518	-4.859%
2026-02-25	30.6900	30.8500	29.7700	29.7700	-1.096%	18	528	-15.149%
2026-02-24	29.0500	30.3500	29.0500	30.1000	+11.730%	152	528	-16.080%
2026-02-23	25.0000	26.9400	25.0000	26.9400	+4.015%	7	563	-6.236%
2026-02-20	29.8000	29.8000	25.5000	25.9000	-4.251%	26	557	-2.471%
2026-02-19	27.0500	27.0500	27.0500	27.0500	-0.185%	16	531	-6.617%
2026-02-18	27.1600	27.1600	27.1000	27.1000	+4.031%	2	515	-6.790%
2026-02-17	27.2000	27.2000	26.0500	26.0500	+0.192%	6	514	-3.033%
2026-02-12	26.0700	26.0700	26.0000	26.0000	-7.539%	7	518	-2.846%
2026-02-11	28.1200	28.1200	28.1200	28.1200	-3.863%	10	511	-10.171%
2026-02-10	32.1300	32.1500	29.2500	29.2500	-3.941%	47	517	-13.641%
2026-02-09	30.8000	30.8000	30.3000	30.4500	+7.218%	14	500	-17.044%
2026-02-06	24.0000	29.5000	24.0000	28.4000	+8.314%	137	486	-11.056%
2026-02-05	28.0000	28.2000	26.2200	26.2200	-14.787%	37	356	-3.661%
2026-02-04	33.2500	33.6000	30.0000	30.7700	-18.339%	9	334	-17.907%
2026-02-03	38.0000	38.7500	37.6800	37.6800	+8.432%	5	332	-32.962%
2026-02-02	35.5000	35.5000	34.7500	34.7500	-7.333%	2	334	-27.309%
2026-01-30	39.0000	39.6000	37.5000	37.5000	-10.714%	5	333	-32.640%
2026-01-29	42.0000	42.0000	42.0000	42.0000	-8.894%	1	329	-39.857%
2026-01-28	45.0000	46.1000	45.0000	46.1000	+6.221%	6	330	-45.206%
2026-01-27	40.5900	43.4000	39.8000	43.4000	+13.109%	3	332	-41.797%
2026-01-26	40.3000	40.3000	38.3700	38.3700	-9.718%	2	333	-34.167%
2026-01-23	39.1800	42.5000	39.1800	42.5000	+14.865%	6	332	-40.565%
2026-01-22	37.0000	37.0000	37.0000	37.0000	-6.091%	2	327	-31.730%
2026-01-21	39.4000	39.4000	39.4000	39.4000	+1.026%	1	327	-35.888%
2026-01-20	40.0000	40.6500	38.6600	39.0000	-6.587%	5	326	-35.231%
2026-01-16	39.1500	41.7500	39.1500	41.7500	+19.014%	7	330	-39.497%
2026-01-15	35.0800	35.0800	35.0800	35.0800	-3.706%	1	330	-27.993%
2026-01-14	35.4800	36.6400	35.4800	36.4300	+2.045%	12	329	-30.662%
2026-01-13	35.3100	35.7000	35.0000	35.7000	+0.847%	10	324	-29.244%
2026-01-12	35.2000	35.5000	34.0000	35.4000	+10.625%	38	316	-28.644%
2026-01-09	33.5000	33.5000	32.0000	32.0000	+4.575%	11	345	-21.063%
2026-01-06	27.7500	30.6000	27.7500	30.6000	-3.470%	11	345	-17.451%
2026-01-05	29.6300	32.0000	29.5000	31.7000	+15.273%	7	331	-20.315%
2026-01-02	25.5000	27.5000	25.5000	27.5000	+19.306%	2	331	-8.145%
2025-12-31	23.7000	23.7000	23.0500	23.0500	-8.240%	5	335	+9.588%
2025-12-30	25.4500	25.4500	25.1200	25.1200	-5.208%	3	335	+0.557%
2025-12-29	26.9600	26.9600	26.5000	26.5000	-1.414%	6	332	-4.679%
2025-12-26	25.8000	26.8800	25.8000	26.8800	-3.135%	5	333	-6.027%
2025-12-23	27.0100	27.7500	27.0100	27.7500	-0.359%	2	336	-8.973%
2025-12-22	28.4500	28.4500	27.8500	27.8500	+7.570%	20	331	-9.300%
2025-12-19	23.6700	25.8900	23.6700	25.8900	+13.205%	2	331	-2.433%
2025-12-18	23.6500	23.6500	22.8500	22.8700	+6.620%	26	330	+10.450%
2025-12-17	22.8300	23.5000	21.4500	21.4500	-3.596%	10	330	+17.762%
2025-12-16	22.2500	22.5000	21.4300	22.2500	-4.465%	47	320	+13.528%
2025-12-15	23.1000	23.4000	23.1000	23.2900	-16.373%	9	301	+8.459%
2025-12-12	29.4500	29.7500	26.2500	27.8500	-1.937%	14	299	-9.300%
2025-12-11	28.3500	28.4000	28.3500	28.4000	-7.492%	2	293	-11.056%
2025-12-10	31.7000	31.7000	30.4500	30.7000	-0.968%	11	293	-17.720%
2025-12-08	31.0000	31.0000	31.0000	31.0000	+1.739%	4	284	-18.516%
2025-12-05	30.4700	30.4700	30.4700	30.4700	-4.781%	2	280	-17.099%
2025-12-04	31.6500	32.0000	31.5500	32.0000	+5.541%	5	280	-21.063%
2025-12-03	30.0000	30.3200	29.7900	30.3200	+4.913%	80	278	-16.689%
2025-12-02	32.8300	32.9700	28.9000	28.9000	-17.287%	116	274	-12.595%
2025-12-01	34.0000	34.9400	34.0000	34.9400	+2.765%	51	211	-27.705%
2025-11-28	36.0000	36.0000	33.2000	34.0000	+0.206%	3	210	-25.706%
2025-11-25	32.9500	33.9300	32.9500	33.9300	-5.091%	52	207	-25.553%
2025-11-24	31.9400	35.7500	31.8400	35.7500	+23.276%	52	207	-29.343%
2025-11-21	29.0000	29.0000	29.0000	29.0000	-15.081%	1	182	-12.897%
2025-11-19	37.6400	37.6400	34.1500	34.1500	-0.727%	50	181	-26.032%
2025-11-17	36.1900	36.1900	33.7000	34.4000	-5.753%	151	144	-26.570%
2025-11-13	36.7900	36.7900	36.5000	36.5000	-11.192%	2	72	-30.795%
2025-11-12	41.1000	41.1000	41.1000	41.1000	-12.553%	1	73	-38.540%
2025-11-07	47.0000	47.0000	47.0000	47.0000	-15.315%	1	72	-46.255%
2025-11-06	55.5000	55.5000	55.5000	55.5000	-4.310%	2	72	-54.486%
2025-11-05	57.8000	58.0000	57.8000	58.0000	+9.994%	4	72	-56.448%
2025-11-04	55.5000	55.5000	52.7300	52.7300	-3.283%	6	76	-52.096%
2025-11-03	55.5000	55.5000	53.7500	54.5200	+20.194%	5	81	-53.668%
2025-10-29	44.7800	45.3600	44.7800	45.3600	-7.898%	2	81	-44.312%
2025-10-28	49.2500	49.2500	49.2500	49.2500	+2.604%	1	82	-48.711%
2025-10-24	48.0000	48.0000	48.0000	48.0000	+24.675%	4	82	-47.375%
2025-10-22	37.3000	38.5000	36.0000	38.5000	-6.098%	13	86	-34.390%
2025-10-21	44.2000	44.2000	40.0000	41.0000	-14.583%	3	86	-38.390%
2025-10-20	48.0000	48.0000	48.0000	48.0000	+3.560%	20	86	-47.375%
2025-10-17	44.0000	46.6500	44.0000	46.3500	-16.033%	34	106	-45.502%
2025-10-15	55.2000	55.2000	55.2000	55.2000	-3.158%	1	82	-54.239%
2025-10-14	56.0000	57.0000	56.0000	57.0000	+10.680%	101	82	-55.684%
2025-10-13	51.5000	51.5000	51.5000	51.5000	+12.790%	1	182	-50.951%
2025-10-08	45.7800	45.7800	45.0000	45.6600	+0.286%	10	182	-44.678%
2025-10-07	44.8800	45.5300	44.8800	45.5300	+21.705%	17	188	-44.520%
2025-10-03	37.4100	37.4100	37.4100	37.4100	+13.364%	4	182	-32.478%
2025-10-02	33.0000	33.0000	33.0000	33.0000	+7.773%	5	181	-23.455%
2025-09-29	30.6200	30.6200	30.6200	30.6200	+11.345%	2	176	-17.505%
2025-09-26	27.5000	27.5000	27.5000	27.5000	-19.895%	1	174	-8.145%
2025-09-24	34.5000	34.5000	33.0000	34.3300	+18.584%	17	173	-26.420%
2025-09-23	28.9000	28.9500	28.9000	28.9500	+1.937%	2	172	-12.746%
2025-09-22	27.0000	28.4000	26.8800	28.4000	+10.938%	4	171	-11.056%
2025-09-19	22.7700	25.6000	22.7700	25.6000	+13.274%	49	170	-1.328%
2025-09-18	23.6800	23.6800	22.6000	22.6000	-7.187%	18	189	+11.770%
2025-09-17	22.2700	24.5000	21.8500	24.3500	+7.743%	185	187	+3.737%
2025-09-16	22.6000	22.6000	22.6000	22.6000	0.000%	3	3	+11.770%

.dark-mode .l9J3qM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9J3qM{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C25IREN Jan 21 2028 25.00 Call (IREN280121C00025000)option OPRA

IREN20280121C25
IREN Jan 21 2028 25.00 Call (IREN280121C00025000)
option OPRA