Dark

IREN20280121C32
IREN Jan 21 2028 32.00 Call (IREN280121C00032000)
option OPRA

EOD

Aug 20, 2026

22.00-6.780%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.5900	22.5900	22.0000	22.0000	-6.780%	2	343	0.000%
2026-08-19	23.6000	23.6000	23.6000	23.6000	+4.656%	1	343	-6.780%
2026-08-18	23.6400	23.6400	22.5500	22.5500	-9.438%	7	343	-2.439%
2026-08-17	24.5000	26.9000	24.5000	24.9000	-4.231%	7	348	-11.647%
2026-08-13	26.2000	28.1000	26.0000	26.0000	+10.874%	4	343	-15.385%
2026-08-12	24.6000	24.9000	23.2300	23.4500	+10.353%	18	346	-6.183%
2026-08-11	22.0000	22.1000	21.2500	21.2500	+2.410%	3	347	+3.529%
2026-08-10	21.9000	22.0000	20.7500	20.7500	-1.659%	17	346	+6.024%
2026-08-07	21.0000	21.1000	20.0000	21.1000	+3.686%	5	336	+4.265%
2026-08-06	19.3500	21.2000	19.3500	20.3500	-8.744%	6	336	+8.108%
2026-08-05	22.1800	22.3000	22.1800	22.3000	-2.705%	2	341	-1.345%
2026-08-04	23.5100	23.5100	22.9200	22.9200	+5.138%	3	340	-4.014%
2026-08-03	20.3500	22.0100	20.3500	21.8000	+11.338%	18	339	+0.917%
2026-07-31	19.6900	19.7000	18.9500	19.5800	-2.100%	22	340	+12.360%
2026-07-30	16.9100	20.7500	16.9100	20.0000	+37.931%	64	337	+10.000%
2026-07-29	17.7500	17.7500	14.5000	14.5000	-19.220%	16	375	+51.724%
2026-07-28	17.9400	18.0200	16.8300	17.9500	-6.753%	47	363	+22.563%
2026-07-27	22.2000	22.2000	18.8000	19.2500	-6.098%	171	323	+14.286%
2026-07-24	20.7000	20.8000	20.5000	20.5000	-15.638%	19	310	+7.317%
2026-07-23	24.3000	24.3000	24.3000	24.3000	-1.139%	2	300	-9.465%
2026-07-22	25.5000	25.5000	24.5800	24.5800	+4.596%	5	300	-10.496%
2026-07-21	24.2000	24.5000	23.5000	23.5000	+2.130%	13	305	-6.383%
2026-07-20	20.4700	23.1000	20.4700	23.0100	+27.833%	37	318	-4.389%
2026-07-17	18.2500	18.5500	17.5000	18.0000	-0.826%	22	327	+22.222%
2026-07-16	20.5500	20.5500	18.1500	18.1500	-17.575%	42	309	+21.212%
2026-07-15	21.8600	22.0200	21.8600	22.0200	+1.944%	96	303	-0.091%
2026-07-14	21.6000	21.6000	21.6000	21.6000	-0.735%	1	335	+1.852%
2026-07-13	21.5000	21.7600	21.4000	21.7600	-14.331%	6	334	+1.103%
2026-07-09	25.4000	25.4000	25.4000	25.4000	+1.397%	2	332	-13.386%
2026-07-08	25.0500	25.0500	25.0500	25.0500	+6.369%	3	332	-12.176%
2026-07-07	24.0000	24.0000	22.3000	23.5500	-9.284%	9	332	-6.582%
2026-07-06	25.0000	26.0000	24.9200	25.9600	+18.269%	14	331	-15.254%
2026-07-02	22.6000	24.9300	21.9500	21.9500	-16.221%	29	317	+0.228%
2026-07-01	26.2000	26.2000	26.2000	26.2000	-6.093%	1	317	-16.031%
2026-06-29	26.9000	27.9000	26.8000	27.9000	+1.455%	6	317	-21.147%
2026-06-26	27.5000	27.5000	27.5000	27.5000	-7.904%	2	312	-20.000%
2026-06-25	29.8600	29.8600	29.8600	29.8600	-4.601%	18	312	-26.323%
2026-06-24	31.3000	31.3000	31.3000	31.3000	-21.218%	1	330	-29.712%
2026-06-18	39.7300	39.7300	39.7300	39.7300	-2.599%	1	330	-44.626%
2026-06-16	40.7900	40.7900	40.7900	40.7900	+16.576%	2	330	-46.065%
2026-06-11	35.0000	35.0000	34.9900	34.9900	+5.265%	2	330	-37.125%
2026-06-09	33.2400	33.2400	33.2400	33.2400	-14.219%	2	330	-33.815%
2026-06-08	38.7500	38.7500	38.7500	38.7500	+21.094%	4	331	-43.226%
2026-06-05	38.6000	38.6000	32.0000	32.0000	-22.084%	12	335	-31.250%
2026-06-04	41.0700	41.0700	41.0700	41.0700	-13.079%	1	340	-46.433%
2026-06-02	46.4500	48.6000	46.4500	47.2500	+4.651%	9	340	-53.439%
2026-06-01	44.8800	45.1500	44.8000	45.1500	+9.827%	28	347	-51.274%
2026-05-27	41.1100	41.1100	41.1100	41.1100	+3.787%	20	353	-46.485%
2026-05-26	39.6200	39.6200	39.6100	39.6100	+6.193%	3	353	-44.458%
2026-05-22	37.4000	37.4000	37.1100	37.3000	+1.497%	12	356	-41.019%
2026-05-21	36.7500	36.7500	36.7500	36.7500	+28.722%	1	368	-40.136%
2026-05-19	27.3800	28.5500	27.3800	28.5500	-3.937%	8	368	-22.942%
2026-05-18	30.8300	30.8300	29.7200	29.7200	-12.330%	8	367	-25.976%
2026-05-15	34.9100	35.0000	33.9000	33.9000	-10.789%	9	367	-35.103%
2026-05-14	38.2500	38.2500	38.0000	38.0000	+9.573%	2	376	-42.105%
2026-05-13	34.6800	34.6800	34.6800	34.6800	+2.301%	10	378	-36.563%
2026-05-12	33.1500	33.9000	33.1500	33.9000	-16.605%	6	378	-35.103%
2026-05-11	33.4300	40.6500	33.4300	40.6500	+10.763%	19	378	-45.879%
2026-05-08	38.3000	42.5100	36.7000	36.7000	+4.261%	11	365	-40.054%
2026-05-07	39.3900	39.6500	35.2000	35.2000	-9.372%	11	369	-37.500%
2026-05-06	37.5500	39.0000	35.5700	38.8400	+17.519%	14	369	-43.357%
2026-05-05	29.8700	33.0500	29.8700	33.0500	+11.769%	14	378	-33.434%
2026-05-04	30.3000	30.3000	29.5700	29.5700	+12.519%	12	377	-25.600%
2026-05-01	27.0000	27.6000	26.2800	26.2800	+4.952%	15	387	-16.286%
2026-04-30	25.1000	25.1000	25.0400	25.0400	+2.623%	3	387	-12.141%
2026-04-29	24.4000	24.4000	24.4000	24.4000	-1.414%	4	384	-9.836%
2026-04-28	24.9700	25.2000	24.7500	24.7500	-19.302%	14	380	-11.111%
2026-04-24	32.0000	32.0000	30.3000	30.6700	-1.065%	5	371	-28.269%
2026-04-23	32.0000	32.0000	31.0000	31.0000	+11.231%	7	371	-29.032%
2026-04-22	27.8700	27.8700	27.8700	27.8700	+4.382%	1	364	-21.062%
2026-04-21	26.5500	26.7000	26.5500	26.7000	-7.931%	26	341	-17.603%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+4.845%	5	341	-24.138%
2026-04-17	27.6600	27.6600	27.6600	27.6600	+1.505%	2	344	-20.463%
2026-04-16	26.0100	27.2500	26.0100	27.2500	-1.660%	17	346	-19.266%
2026-04-15	27.7000	27.8000	26.8500	27.7100	+0.654%	13	359	-20.606%
2026-04-14	27.0000	28.0000	27.0000	27.5300	+12.367%	10	360	-20.087%
2026-04-13	23.1500	24.5000	23.1000	24.5000	+9.865%	6	363	-10.204%
2026-04-10	21.8000	22.3000	21.8000	22.3000	+12.626%	6	364	-1.345%
2026-04-09	19.8000	19.8000	19.8000	19.8000	+6.166%	1	364	+11.111%
2026-04-08	19.9000	19.9000	18.6500	18.6500	+6.571%	18	364	+17.962%
2026-04-07	17.5000	18.0000	16.8000	17.5000	-0.850%	11	376	+25.714%
2026-04-06	18.2000	18.2500	17.6500	17.6500	-1.507%	7	369	+24.646%
2026-04-02	16.6000	17.9200	15.5700	17.9200	+5.350%	15	368	+22.768%
2026-04-01	18.0600	18.0600	17.0100	17.0100	-1.960%	61	368	+29.336%
2026-03-31	16.5500	17.3500	16.1300	17.3500	+14.521%	40	374	+26.801%
2026-03-30	18.5500	18.5500	15.1500	15.1500	-16.529%	49	364	+45.215%
2026-03-27	19.5000	19.5000	18.1500	18.1500	-12.234%	78	333	+21.212%
2026-03-26	22.3000	22.3000	20.6800	20.6800	-10.862%	7	298	+6.383%
2026-03-25	23.4000	23.4000	23.1500	23.2000	+1.978%	7	297	-5.172%
2026-03-24	22.7500	22.7500	22.7500	22.7500	-8.266%	1	291	-3.297%
2026-03-23	25.2000	25.2000	24.8000	24.8000	+3.983%	7	291	-11.290%
2026-03-20	21.9700	23.8500	21.9700	23.8500	-0.542%	17	294	-7.757%
2026-03-19	23.1000	23.9800	23.1000	23.9800	-0.291%	2	279	-8.257%
2026-03-18	24.0500	24.0500	24.0500	24.0500	-7.713%	1	280	-8.524%
2026-03-16	26.0600	26.0600	26.0600	26.0600	+8.901%	1	280	-15.579%
2026-03-13	23.9300	23.9300	23.9300	23.9300	-2.525%	1	280	-8.065%
2026-03-11	22.6000	24.5500	22.6000	24.5500	+14.186%	3	280	-10.387%
2026-03-10	22.9500	23.0000	21.5000	21.5000	+4.929%	56	279	+2.326%
2026-03-09	19.8000	20.5000	19.7800	20.4900	-2.429%	9	275	+7.369%
2026-03-06	21.9000	22.0600	21.0000	21.0000	-7.692%	9	268	+4.762%
2026-03-05	23.0000	23.0000	22.7500	22.7500	-14.634%	2	259	-3.297%
2026-03-04	24.2000	26.6500	23.8600	26.6500	+17.143%	56	257	-17.448%
2026-03-03	22.9800	22.9800	21.4000	22.7500	-4.612%	29	291	-3.297%
2026-03-02	23.3200	23.8500	23.3200	23.8500	-7.737%	11	270	-7.757%
2026-02-26	26.6500	26.6500	25.8500	25.8500	-10.024%	5	262	-14.894%
2026-02-25	28.7300	28.7300	28.7300	28.7300	+4.473%	3	266	-23.425%
2026-02-24	27.5000	27.5000	27.5000	27.5000	+8.481%	1	266	-20.000%
2026-02-23	22.2000	25.3500	22.2000	25.3500	0.000%	3	266	-13.215%
2026-02-20	25.3500	25.3500	25.3500	25.3500	+1.400%	1	267	-13.215%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+0.402%	2	267	-12.000%
2026-02-18	24.1000	26.0000	24.1000	24.9000	+7.097%	4	267	-11.647%
2026-02-17	23.2500	23.2500	23.2500	23.2500	-8.824%	6	264	-5.376%
2026-02-13	25.3500	25.5000	25.3500	25.5000	+2.000%	7	258	-13.725%
2026-02-12	25.0000	25.0000	25.0000	25.0000	-3.846%	1	258	-12.000%
2026-02-10	27.6500	27.6500	26.0000	26.0000	-10.345%	6	257	-15.385%
2026-02-09	28.0200	29.0000	28.0200	29.0000	+12.753%	2	257	-24.138%
2026-02-06	22.9000	27.1000	22.7500	25.7200	+0.863%	14	258	-14.463%
2026-02-05	24.6500	25.5000	24.6500	25.5000	-11.304%	2	246	-13.725%
2026-02-04	31.1700	31.1700	28.7500	28.7500	-21.641%	9	246	-23.478%
2026-02-03	36.6900	36.6900	36.6900	36.6900	+1.917%	2	240	-40.038%
2026-01-30	36.0000	36.0000	36.0000	36.0000	-8.861%	1	238	-38.889%
2026-01-27	39.5000	39.5000	39.5000	39.5000	+18.976%	2	239	-44.304%
2026-01-21	34.7500	34.7500	33.2000	33.2000	-14.763%	11	237	-33.735%
2026-01-16	36.6500	38.9500	36.6500	38.9500	+13.989%	15	243	-43.517%
2026-01-15	34.1700	34.1700	34.1700	34.1700	+2.000%	1	243	-35.616%
2026-01-14	33.7300	33.9000	33.5000	33.5000	+3.619%	6	244	-34.328%
2026-01-13	32.6900	32.6900	32.2500	32.3300	-0.492%	9	241	-31.952%
2026-01-12	32.6500	32.6500	32.4900	32.4900	+9.210%	6	234	-32.287%
2026-01-09	28.7500	29.7500	28.7500	29.7500	+20.935%	2	239	-26.050%
2026-01-02	24.7000	24.7000	24.5000	24.6000	+20.000%	5	240	-10.569%
2025-12-31	21.0000	21.0500	20.5000	20.5000	-12.130%	10	234	+7.317%
2025-12-29	23.2500	24.2000	23.2500	23.3300	-9.433%	6	234	-5.701%
2025-12-23	25.7600	25.7600	25.7600	25.7600	+2.629%	1	231	-14.596%
2025-12-22	25.1000	25.1000	25.1000	25.1000	+8.894%	1	229	-12.351%
2025-12-19	23.0500	23.0500	23.0500	23.0500	+13.996%	1	229	-4.555%
2025-12-18	20.4900	20.5700	20.2200	20.2200	+6.421%	9	230	+8.803%
2025-12-17	21.6000	21.6000	19.0000	19.0000	-10.630%	10	228	+15.789%
2025-12-16	19.9500	21.2600	19.2400	21.2600	-1.116%	4	221	+3.481%
2025-12-15	20.7200	21.5000	20.7200	21.5000	-17.308%	4	217	+2.326%
2025-12-11	26.0000	26.0000	26.0000	26.0000	-7.965%	20	215	-15.385%
2025-12-10	29.8000	30.0000	28.2500	28.2500	-6.673%	4	235	-22.124%
2025-12-09	31.2300	31.2300	30.2700	30.2700	+6.322%	3	232	-27.321%
2025-12-08	28.4700	28.4700	28.4700	28.4700	-6.502%	2	232	-22.726%
2025-12-04	28.5000	30.4500	28.5000	30.4500	+8.945%	15	230	-27.750%
2025-12-03	28.0000	28.0000	27.9500	27.9500	-1.062%	2	235	-21.288%
2025-12-02	30.7400	30.7400	28.1500	28.2500	-13.740%	4	235	-22.124%
2025-11-28	32.7500	32.7500	32.7500	32.7500	+16.964%	1	233	-32.824%
2025-11-21	28.0000	28.0000	28.0000	28.0000	-9.677%	2	233	-21.429%
2025-11-19	30.9500	31.0000	30.9500	31.0000	-5.574%	16	231	-29.032%
2025-11-13	32.8200	32.8300	32.8200	32.8300	-14.282%	36	231	-32.988%
2025-11-12	38.0000	38.3000	38.0000	38.3000	-32.212%	34	201	-42.559%
2025-11-05	55.3700	56.5000	54.2500	56.5000	+31.030%	7	175	-61.062%
2025-10-29	42.0300	43.1200	42.0300	43.1200	+25.678%	2	178	-48.980%
2025-10-22	36.5000	37.0000	34.3100	34.3100	-7.270%	7	179	-35.879%
2025-10-21	37.0000	37.0000	37.0000	37.0000	-7.500%	1	178	-40.541%
2025-10-20	44.0500	44.7000	40.0000	40.0000	-9.194%	5	178	-45.000%
2025-10-17	42.0000	44.2400	42.0000	44.0500	-13.543%	42	178	-50.057%
2025-10-16	50.9500	50.9500	50.9500	50.9500	-5.543%	2	195	-56.820%
2025-10-15	53.5800	53.9400	53.5800	53.9400	+9.190%	10	193	-59.214%
2025-10-14	49.0500	49.4000	49.0500	49.4000	+2.066%	2	183	-55.466%
2025-10-13	44.7000	48.4000	44.7000	48.4000	+13.535%	19	184	-54.545%
2025-10-10	48.5700	48.5700	42.5000	42.6300	-7.527%	8	203	-48.393%
2025-10-09	45.8000	46.1000	45.8000	46.1000	+3.155%	2	195	-52.278%
2025-10-07	40.2300	44.6900	40.2300	44.6900	+10.074%	7	195	-50.772%
2025-10-06	40.6000	40.6000	40.6000	40.6000	+19.588%	1	193	-45.813%
2025-10-03	33.9000	33.9500	33.9000	33.9500	+7.778%	2	192	-35.199%
2025-10-01	31.0000	31.6500	30.7100	31.5000	+4.895%	101	193	-30.159%
2025-09-30	30.0300	30.0300	30.0300	30.0300	-4.211%	1	155	-26.740%
2025-09-29	31.3500	31.3500	31.3500	31.3500	+17.990%	2	156	-29.825%
2025-09-26	25.5000	26.5700	24.8700	26.5700	-11.107%	13	154	-17.200%
2025-09-25	30.9000	30.9000	29.8900	29.8900	-4.352%	3	153	-26.397%
2025-09-24	30.4000	32.1500	30.3000	31.2500	+25.000%	10	152	-29.600%
2025-09-23	26.2000	26.2000	25.0000	25.0000	-3.288%	21	144	-12.000%
2025-09-22	25.8500	25.8500	25.8500	25.8500	+22.861%	1	124	-14.894%
2025-09-18	21.0400	21.0400	21.0400	21.0400	+11.915%	18	124	+4.563%
2025-09-17	18.8000	18.8000	18.8000	18.8000	-7.888%	2	106	+17.021%
2025-09-16	20.3000	20.4100	20.2000	20.4100	+4.239%	89	108	+7.790%
2025-09-15	18.3200	19.5800	18.3200	19.5800	0.000%	39	34	+12.360%

.dark-mode .qSSnkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSSnkd{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C32IREN Jan 21 2028 32.00 Call (IREN280121C00032000)option OPRA

IREN20280121C32
IREN Jan 21 2028 32.00 Call (IREN280121C00032000)
option OPRA