Dark

IREN20280121C35
IREN Jan 21 2028 35.00 Call (IREN280121C00035000)
option OPRA

EOD

Aug 20, 2026

20.75-4.817%(-1.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.9700	22.0000	20.7500	20.7500	-4.817%	7	2,580	0.000%
2026-08-19	20.0000	22.5200	19.6500	21.8000	-2.461%	38	2,579	-4.817%
2026-08-18	22.9000	23.4000	21.1900	22.3500	-5.895%	34	2,581	-7.159%
2026-08-17	23.9300	24.9500	23.1000	23.7500	+1.064%	61	2,569	-12.632%
2026-08-14	23.7400	25.0000	23.1700	23.5000	-0.255%	7	2,526	-11.702%
2026-08-13	24.7400	27.0000	23.5600	23.5600	+2.435%	74	2,527	-11.927%
2026-08-12	22.9500	23.4500	22.0000	23.0000	+15.000%	64	2,508	-9.783%
2026-08-11	19.9500	20.0000	19.9500	20.0000	+0.503%	2	2,471	+3.750%
2026-08-10	21.4000	21.4000	19.9000	19.9000	-6.573%	24	2,470	+4.271%
2026-08-07	20.1500	21.3000	19.3500	21.3000	+8.397%	52	2,450	-2.582%
2026-08-06	19.2000	20.5300	19.2000	19.6500	-4.146%	10	2,434	+5.598%
2026-08-05	21.9000	21.9000	20.5000	20.5000	-5.920%	2	2,435	+1.220%
2026-08-04	22.3500	22.5000	21.4000	21.7900	+4.659%	72	2,433	-4.773%
2026-08-03	19.8000	21.1100	19.6000	20.8200	+11.935%	73	2,464	-0.336%
2026-07-31	21.2500	21.2500	17.5000	18.6000	-2.872%	112	2,478	+11.559%
2026-07-30	17.7000	19.4700	16.5500	19.1500	+38.267%	307	2,453	+8.355%
2026-07-29	17.1000	17.1000	13.6000	13.8500	-18.529%	491	2,532	+49.819%
2026-07-28	17.1700	17.6000	16.1400	17.0000	-10.526%	69	2,534	+22.059%
2026-07-27	19.5500	19.5500	17.9000	19.0000	-4.282%	101	2,501	+9.211%
2026-07-24	20.6000	20.8000	19.8000	19.8500	-10.987%	46	2,453	+4.534%
2026-07-23	23.4800	25.0000	22.2500	22.3000	-8.456%	250	2,460	-6.951%
2026-07-22	24.0000	24.8000	23.9000	24.3600	+7.550%	70	2,470	-14.819%
2026-07-21	22.4900	24.1000	22.4900	22.6500	+0.667%	33	2,473	-8.389%
2026-07-20	19.1300	22.7600	19.1300	22.5000	+31.195%	358	2,462	-7.778%
2026-07-17	17.3400	17.7500	16.1000	17.1500	-4.457%	86	2,439	+20.991%
2026-07-16	19.2300	19.2300	17.4500	17.9500	-14.524%	301	2,383	+15.599%
2026-07-15	21.1500	21.1500	20.7500	21.0000	+12.903%	86	2,135	-1.190%
2026-07-14	20.6500	20.8000	18.6000	18.6000	-9.445%	27	2,131	+11.559%
2026-07-13	22.0100	22.0100	20.2500	20.5400	-10.423%	34	2,118	+1.022%
2026-07-10	22.6000	23.7300	22.0000	22.9300	-4.259%	22	2,086	-9.507%
2026-07-09	24.8800	25.0500	23.7500	23.9500	-0.581%	23	2,084	-13.361%
2026-07-08	23.5500	24.0900	22.5000	24.0900	+9.005%	25	2,081	-13.865%
2026-07-07	23.9500	24.1000	21.4000	22.1000	-12.475%	106	2,093	-6.109%
2026-07-06	23.4500	25.5600	23.4500	25.2500	+20.238%	21	2,033	-17.822%
2026-07-02	24.0000	24.0000	20.4000	21.0000	-16.000%	49	2,002	-1.190%
2026-07-01	24.5000	25.0000	23.0000	25.0000	-5.482%	25	2,002	-17.000%
2026-06-30	26.4500	26.4500	26.4500	26.4500	-3.818%	1	2,020	-21.550%
2026-06-29	28.8500	28.8500	25.0000	27.5000	+1.852%	7	2,019	-24.545%
2026-06-26	26.7500	27.0000	26.5000	27.0000	-1.818%	13	2,014	-23.148%
2026-06-25	28.5000	28.5000	27.5000	27.5000	-6.780%	2	2,015	-24.545%
2026-06-24	31.5000	32.6200	29.5000	29.5000	-13.031%	16	2,013	-29.661%
2026-06-23	35.0000	35.3500	33.9000	33.9200	-5.935%	25	2,017	-38.827%
2026-06-22	38.8000	39.0000	36.0600	36.0600	-7.538%	5	2,020	-42.457%
2026-06-18	39.0000	39.0000	39.0000	39.0000	+0.723%	1	2,025	-46.795%
2026-06-16	38.7200	38.7200	38.7200	38.7200	-2.469%	2	2,025	-46.410%
2026-06-15	40.0000	40.0000	39.7000	39.7000	+1.018%	9	2,024	-47.733%
2026-06-12	39.0000	39.3000	38.9800	39.3000	+22.813%	94	2,027	-47.201%
2026-06-10	34.5000	34.5000	32.0000	32.0000	-18.987%	9	2,121	-35.156%
2026-06-09	39.5000	39.5000	39.5000	39.5000	+4.636%	2	2,116	-47.468%
2026-06-08	35.7000	37.7500	35.7000	37.7500	+10.704%	10	2,116	-45.033%
2026-06-05	37.5000	37.5000	34.1000	34.1000	-10.263%	15	2,118	-39.150%
2026-06-04	39.9400	39.9400	38.0000	38.0000	-14.836%	7	2,110	-45.395%
2026-06-03	47.5000	47.5000	44.0400	44.6200	-0.844%	13	2,110	-53.496%
2026-06-02	43.8800	47.1500	43.8800	45.0000	+3.211%	24	2,115	-53.889%
2026-06-01	40.1500	43.6000	40.1300	43.6000	+8.377%	12	2,129	-52.408%
2026-05-29	41.0000	42.0000	40.2300	40.2300	-5.519%	12	2,137	-48.422%
2026-05-28	44.0000	44.0000	42.4400	42.5800	-7.132%	97	2,137	-51.268%
2026-05-27	43.0000	46.0000	43.0000	45.8500	+21.136%	7	2,138	-54.744%
2026-05-26	37.7000	38.3300	37.7000	37.8500	+7.835%	25	2,142	-45.178%
2026-05-22	35.0000	36.7500	35.0000	35.1000	-2.500%	12	2,142	-40.883%
2026-05-21	34.0000	36.0000	33.6000	36.0000	+11.975%	19	2,141	-42.361%
2026-05-20	29.8300	32.1500	29.8300	32.1500	+17.464%	54	2,141	-35.459%
2026-05-19	27.5500	27.8700	26.4200	27.3700	-4.368%	44	2,192	-24.187%
2026-05-18	29.7500	29.7500	28.3500	28.6200	-12.289%	29	2,192	-27.498%
2026-05-15	35.6500	35.6500	32.5500	32.6300	-14.915%	35	2,192	-36.408%
2026-05-14	36.9000	38.3500	36.9000	38.3500	+12.794%	3	2,178	-45.893%
2026-05-13	33.2500	34.0000	33.2500	34.0000	+3.976%	31	2,205	-38.971%
2026-05-12	34.0000	34.8000	32.7000	32.7000	-5.491%	37	2,205	-36.544%
2026-05-11	32.7500	37.0000	32.7500	34.6000	-9.186%	46	2,205	-40.029%
2026-05-08	41.5000	41.5000	36.0000	38.1000	+10.275%	123	2,219	-45.538%
2026-05-07	36.9300	40.0000	33.5000	34.5500	-7.989%	70	2,242	-39.942%
2026-05-06	35.9200	38.7000	34.5400	37.5500	+13.788%	41	2,288	-44.740%
2026-05-05	29.0600	33.0000	28.3500	33.0000	+13.793%	28	2,319	-37.121%
2026-05-04	26.3000	30.5000	26.3000	29.0000	+12.753%	112	2,333	-28.448%
2026-05-01	25.7500	26.5000	25.6900	25.7200	+3.710%	25	2,351	-19.323%
2026-04-30	23.9900	24.8000	23.7000	24.8000	+9.155%	19	2,351	-16.331%
2026-04-29	24.0700	24.0700	22.6000	22.7200	-5.921%	33	2,342	-8.671%
2026-04-28	26.4000	26.4000	23.5500	24.1500	-12.054%	150	2,309	-14.079%
2026-04-27	28.6700	28.6700	27.4600	27.4600	-6.120%	16	2,167	-24.436%
2026-04-24	32.0000	32.0000	29.2500	29.2500	-1.449%	62	2,160	-29.060%
2026-04-23	29.4500	31.5000	29.4500	29.6800	+10.953%	98	2,163	-30.088%
2026-04-22	26.5500	27.0000	26.5300	26.7500	+11.691%	32	2,097	-22.430%
2026-04-21	25.5000	25.8300	23.9500	23.9500	-10.501%	24	2,088	-13.361%
2026-04-20	27.3000	27.5000	26.7600	26.7600	+0.225%	18	2,088	-22.459%
2026-04-17	27.2000	27.2000	26.3300	26.7000	+0.755%	191	2,106	-22.285%
2026-04-16	27.6800	27.6800	25.3000	26.5000	-3.811%	69	2,202	-21.698%
2026-04-15	26.2400	27.5500	25.7500	27.5500	+4.356%	14	2,215	-24.682%
2026-04-14	24.8500	27.3000	24.4600	26.4000	+13.208%	83	2,215	-21.402%
2026-04-13	19.6000	23.3200	19.6000	23.3200	+13.314%	82	2,265	-11.021%
2026-04-10	19.3500	21.2000	19.3500	20.5800	+11.726%	57	2,240	+0.826%
2026-04-09	18.5500	19.3500	17.6800	18.4200	+0.381%	106	2,220	+12.649%
2026-04-08	19.3500	19.4900	17.3500	18.3500	+4.857%	76	2,140	+13.079%
2026-04-07	16.5000	17.5000	15.8500	17.5000	+2.519%	569	2,143	+18.571%
2026-04-06	17.2000	18.1500	16.8500	17.0700	-0.466%	311	2,106	+21.558%
2026-04-02	15.5500	17.2000	15.1000	17.1500	+2.695%	79	2,227	+20.991%
2026-04-01	17.4700	17.9000	16.2300	16.7000	+0.906%	17	2,227	+24.251%
2026-03-31	15.7000	16.5500	15.0500	16.5500	+11.824%	61	2,218	+25.378%
2026-03-30	16.8000	17.2800	14.2500	14.8000	-14.253%	493	2,190	+40.203%
2026-03-27	19.2100	19.2100	16.9300	17.2600	-10.570%	146	1,739	+20.220%
2026-03-26	21.4000	21.4000	19.2500	19.3000	-11.832%	47	1,603	+7.513%
2026-03-25	23.6400	23.6400	21.8900	21.8900	-0.500%	8	1,562	-5.208%
2026-03-24	24.0300	24.0300	21.4600	22.0000	-4.056%	21	1,560	-5.682%
2026-03-23	23.3000	24.4500	22.5000	22.9300	+4.465%	16	1,565	-9.507%
2026-03-20	23.0000	23.0000	20.7400	21.9500	-0.903%	23	1,557	-5.467%
2026-03-19	21.7500	22.2000	21.7500	22.1500	-5.017%	11	1,552	-6.321%
2026-03-18	23.2000	24.0000	23.2000	23.3200	-2.058%	11	1,541	-11.021%
2026-03-17	24.9000	25.0000	23.8100	23.8100	-7.354%	41	1,530	-12.852%
2026-03-16	25.5200	25.7000	24.7400	25.7000	+12.719%	34	1,489	-19.261%
2026-03-13	24.5000	24.6500	21.9600	22.8000	-0.524%	31	1,508	-8.991%
2026-03-12	22.0000	23.0000	21.6000	22.9200	-4.500%	10	1,528	-9.468%
2026-03-11	21.6600	24.0000	21.6000	24.0000	+14.286%	17	1,530	-13.542%
2026-03-10	21.0800	21.4500	21.0000	21.0000	-0.048%	12	1,538	-1.190%
2026-03-09	19.8000	21.0100	19.2000	21.0100	+6.111%	42	1,526	-1.238%
2026-03-06	20.7400	22.0000	19.3800	19.8000	-10.811%	42	1,494	+4.798%
2026-03-05	23.2500	23.2500	21.1000	22.2000	-11.022%	73	1,456	-6.532%
2026-03-04	23.0000	25.3000	22.9800	24.9500	+16.047%	13	1,408	-16.834%
2026-03-03	21.9000	22.5000	20.5000	21.5000	-5.660%	93	1,415	-3.488%
2026-03-02	21.2000	23.3400	21.2000	22.7900	+3.638%	15	1,363	-8.951%
2026-02-27	23.5000	23.5000	21.9900	21.9900	-9.132%	8	1,361	-5.639%
2026-02-26	25.3000	25.3000	24.2000	24.2000	-8.679%	2	1,353	-14.256%
2026-02-25	26.5000	26.7000	26.5000	26.5000	0.000%	6	1,351	-21.698%
2026-02-24	22.6000	26.5000	22.6000	26.5000	+15.468%	7	1,351	-21.698%
2026-02-23	23.0000	23.7000	22.9500	22.9500	+4.318%	3	1,352	-9.586%
2026-02-20	24.7400	25.1400	22.0000	22.0000	-5.172%	13	1,352	-5.682%
2026-02-19	23.2000	23.2000	23.2000	23.2000	-4.527%	3	1,354	-10.560%
2026-02-18	22.8000	24.9200	22.8000	24.3000	+4.516%	9	1,357	-14.609%
2026-02-17	23.4500	23.5700	22.2000	23.2500	-5.102%	27	1,353	-10.753%
2026-02-13	23.4500	24.5000	23.4500	24.5000	+7.127%	9	1,340	-15.306%
2026-02-12	22.8700	22.8700	22.8700	22.8700	-6.843%	2	1,340	-9.270%
2026-02-11	23.3800	24.5500	23.3800	24.5500	-9.074%	10	1,342	-15.479%
2026-02-10	27.3900	27.3900	27.0000	27.0000	-4.459%	3	1,332	-23.148%
2026-02-09	25.2500	28.3000	25.2500	28.2600	+13.952%	33	1,329	-26.575%
2026-02-06	21.3500	25.7000	20.0000	24.8000	+12.727%	82	1,315	-16.331%
2026-02-05	26.1500	26.1500	22.0000	22.0000	-18.819%	24	1,296	-5.682%
2026-02-04	29.5000	30.4500	26.1000	27.1000	-14.105%	32	1,276	-23.432%
2026-02-03	35.6900	35.7200	31.5500	31.5500	-2.923%	113	1,261	-34.231%
2026-02-02	33.0000	33.0000	32.5000	32.5000	-3.014%	12	1,264	-36.154%
2026-01-30	35.7500	35.7500	33.5100	33.5100	-13.856%	16	1,258	-38.078%
2026-01-29	36.7500	39.7700	36.7500	38.9000	-5.122%	18	1,262	-46.658%
2026-01-28	41.0000	41.0000	41.0000	41.0000	+5.128%	7	1,244	-49.390%
2026-01-27	37.0000	39.0000	36.5000	39.0000	+20.743%	26	1,239	-46.795%
2026-01-26	36.3000	36.3300	32.3000	32.3000	-10.452%	79	1,219	-35.759%
2026-01-23	32.5500	38.0000	32.5500	36.0700	+8.546%	20	1,262	-42.473%
2026-01-22	35.5500	35.5500	32.8000	33.2300	+3.844%	20	1,258	-37.556%
2026-01-21	35.3400	36.8100	30.2500	32.0000	-6.706%	37	1,260	-35.156%
2026-01-20	34.0000	36.7500	33.7500	34.3000	-7.222%	11	1,279	-39.504%
2026-01-16	35.0400	36.9700	34.6300	36.9700	+9.476%	16	1,269	-43.873%
2026-01-15	33.0000	33.7700	31.1000	33.7700	+4.004%	54	1,269	-38.555%
2026-01-14	31.6800	33.4000	31.6000	32.4700	+2.043%	78	1,250	-36.095%
2026-01-13	30.9500	31.8200	30.8000	31.8200	+2.645%	16	1,258	-34.789%
2026-01-12	30.8000	31.0000	30.8000	31.0000	+14.815%	3	1,248	-33.065%
2026-01-09	28.7500	28.7500	27.0000	27.0000	-1.388%	26	1,245	-23.148%
2026-01-08	25.7000	27.3800	25.7000	27.3800	+3.321%	10	1,267	-24.215%
2026-01-07	26.3900	26.5000	26.3900	26.5000	+6.000%	3	1,265	-21.698%
2026-01-06	27.5700	27.5700	24.8500	25.0000	-10.714%	6	1,265	-17.000%
2026-01-05	25.0100	28.0000	25.0100	28.0000	+19.149%	11	1,258	-25.893%
2026-01-02	21.5500	23.5000	21.0000	23.5000	+20.513%	15	1,258	-11.702%
2025-12-31	21.0000	21.0000	19.5000	19.5000	-6.295%	10	1,263	+6.410%
2025-12-30	21.4000	21.5500	20.8100	20.8100	-6.261%	17	1,263	-0.288%
2025-12-29	23.8500	23.8500	22.2000	22.2000	-2.203%	7	1,260	-6.532%
2025-12-26	23.3500	23.8500	22.7000	22.7000	-4.461%	8	1,259	-8.590%
2025-12-24	23.5500	23.8700	23.5500	23.7600	-2.862%	180	1,439	-12.668%
2025-12-23	24.5000	25.5000	23.8000	24.4600	+2.044%	183	1,439	-15.168%
2025-12-22	25.1800	25.4000	23.9500	23.9700	+6.062%	4	1,617	-13.433%
2025-12-19	20.8500	22.6000	20.8500	22.6000	+14.430%	169	1,617	-8.186%
2025-12-18	20.0000	20.2000	19.6000	19.7500	+7.923%	33	1,686	+5.063%
2025-12-17	20.7000	21.6000	18.2500	18.3000	-2.400%	139	1,657	+13.388%
2025-12-16	19.5000	19.5000	17.9800	18.7500	-5.063%	422	1,526	+10.667%
2025-12-15	22.8600	22.8600	19.7500	19.7500	-15.526%	271	1,179	+5.063%
2025-12-12	23.2500	23.3800	23.2500	23.3800	-7.333%	2	920	-11.249%
2025-12-11	25.2300	25.2300	25.2300	25.2300	-9.147%	8	919	-17.757%
2025-12-10	27.7700	27.7700	27.7700	27.7700	-4.142%	3	919	-25.279%
2025-12-09	29.4100	29.5000	28.9700	28.9700	+1.578%	3	916	-28.374%
2025-12-08	28.5200	28.5200	28.5200	28.5200	+1.857%	1	915	-27.244%
2025-12-05	28.0000	28.0000	28.0000	28.0000	+5.660%	2	916	-25.893%
2025-12-04	26.5000	26.5000	26.5000	26.5000	0.000%	5	916	-21.698%
2025-12-03	25.6500	26.5000	25.6500	26.5000	-0.413%	6	921	-21.698%
2025-12-02	29.4500	29.4500	26.6100	26.6100	-16.688%	8	919	-22.022%
2025-12-01	30.0000	31.9400	30.0000	31.9400	+4.721%	6	915	-35.034%
2025-11-25	30.2000	30.5000	29.5000	30.5000	-3.937%	15	909	-31.967%
2025-11-24	31.8000	31.8000	31.5500	31.7500	+18.250%	28	914	-34.646%
2025-11-21	24.8000	27.8500	24.8000	26.8500	-15.725%	566	914	-22.719%
2025-11-20	33.5000	35.7500	31.8600	31.8600	+6.555%	9	348	-34.871%
2025-11-19	34.0000	34.0000	29.9000	29.9000	-4.167%	46	349	-30.602%
2025-11-14	32.9700	32.9700	31.2000	31.2000	-5.826%	6	347	-33.494%
2025-11-13	35.0000	35.0000	33.1300	33.1300	-15.956%	4	341	-37.368%
2025-11-11	39.4200	39.4200	39.4200	39.4200	-6.143%	1	339	-47.362%
2025-11-10	49.5000	49.5000	42.0000	42.0000	-5.192%	4	339	-50.595%
2025-11-07	42.2000	44.3000	39.5000	44.3000	-11.400%	4	336	-53.160%
2025-11-06	50.0000	50.0000	50.0000	50.0000	-11.770%	25	334	-58.500%
2025-11-05	53.0000	56.6700	53.0000	56.6700	+14.139%	4	359	-63.385%
2025-11-04	52.5000	52.5000	49.5000	49.6500	+18.638%	34	362	-58.207%
2025-10-30	41.3000	42.5000	41.3000	41.8500	-3.793%	10	331	-50.418%
2025-10-29	43.2500	43.5000	43.2500	43.5000	-1.584%	3	324	-52.299%
2025-10-28	46.9700	47.0000	44.2000	44.2000	-4.946%	6	327	-53.054%
2025-10-27	47.1200	47.1200	46.5000	46.5000	+7.764%	2	323	-55.376%
2025-10-24	43.1500	43.1500	43.1500	43.1500	+10.925%	6	323	-51.912%
2025-10-23	37.0000	38.9000	37.0000	38.9000	+10.449%	42	329	-46.658%
2025-10-22	35.2200	35.2200	35.2200	35.2200	-6.924%	1	368	-41.085%
2025-10-21	39.9500	40.8000	37.8200	37.8400	-5.400%	11	367	-45.164%
2025-10-20	42.9500	43.7500	40.0000	40.0000	-7.514%	7	366	-48.125%
2025-10-17	42.0000	43.2500	42.0000	43.2500	-3.889%	27	367	-52.023%
2025-10-16	51.0000	51.0000	45.0000	45.0000	-12.791%	56	362	-53.889%
2025-10-14	46.5300	51.6000	46.5300	51.6000	+22.857%	12	306	-59.787%
2025-10-10	46.0000	46.0000	42.0000	42.0000	-5.618%	20	294	-50.595%
2025-10-09	45.3000	45.3000	44.5000	44.5000	+8.246%	5	284	-53.371%
2025-10-08	41.1100	41.1100	41.1100	41.1100	+3.291%	1	279	-49.526%
2025-10-07	39.8000	39.8000	39.8000	39.8000	+0.887%	3	280	-47.864%
2025-10-06	37.0500	39.5000	37.0500	39.4500	+18.291%	17	277	-47.402%
2025-10-03	32.0000	34.5000	32.0000	33.3500	+11.167%	32	264	-37.781%
2025-10-02	28.8000	30.7500	28.8000	30.0000	+1.044%	17	234	-30.833%
2025-10-01	30.4200	30.4200	29.6500	29.6900	+2.450%	13	227	-30.111%
2025-09-29	28.9200	28.9800	27.0700	28.9800	+20.750%	66	225	-28.399%
2025-09-26	26.4500	26.4500	24.0000	24.0000	-15.493%	21	162	-13.542%
2025-09-25	27.0000	30.5400	27.0000	28.4000	-4.538%	8	159	-26.937%
2025-09-24	30.9000	31.5000	29.7500	29.7500	+20.690%	8	157	-30.252%
2025-09-23	25.0500	25.0500	24.3000	24.6500	+2.282%	9	161	-15.822%
2025-09-22	24.4000	25.2500	24.1000	24.1000	+8.072%	16	155	-13.900%
2025-09-19	20.1100	22.3000	20.1100	22.3000	+14.948%	7	144	-6.951%
2025-09-18	20.4000	20.6300	19.4000	19.4000	+3.191%	8	138	+6.959%
2025-09-17	18.7900	20.7000	18.7900	18.8000	-1.001%	11	137	+10.372%
2025-09-16	19.8900	20.0000	18.9900	18.9900	+6.685%	82	133	+9.268%
2025-09-15	18.9500	18.9500	17.6000	17.8000	0.000%	54	54	+16.573%

.dark-mode .ZDsdTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDsdTC{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C35IREN Jan 21 2028 35.00 Call (IREN280121C00035000)option OPRA

IREN20280121C35
IREN Jan 21 2028 35.00 Call (IREN280121C00035000)
option OPRA