Dark

IREN20280121C37
IREN Jan 21 2028 37.00 Call (IREN280121C00037000)
option OPRA

EOD

Aug 20, 2026

21.15+5.015%(+1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.1500	21.1500	21.1500	21.1500	+5.015%	1	551	0.000%
2026-08-19	20.0000	20.1400	18.9000	20.1400	-9.279%	4	550	+5.015%
2026-08-18	22.2000	22.2000	22.2000	22.2000	-3.896%	1	551	-4.730%
2026-08-17	22.5000	24.3500	22.5000	23.1000	+2.212%	159	550	-8.442%
2026-08-14	23.3000	23.6300	22.5000	22.6000	-12.301%	106	701	-6.416%
2026-08-13	25.5000	26.0000	25.5000	25.7700	+14.533%	13	599	-17.928%
2026-08-12	21.8600	22.6000	21.0000	22.5000	+13.065%	355	599	-6.000%
2026-08-11	19.9000	19.9000	19.9000	19.9000	+5.851%	40	527	+6.281%
2026-08-10	19.8500	19.8500	18.6000	18.8000	-4.569%	58	532	+12.500%
2026-08-07	18.8500	19.7000	18.8500	19.7000	-2.956%	158	527	+7.360%
2026-08-06	20.3000	20.3000	20.3000	20.3000	-1.552%	1	467	+4.187%
2026-08-05	20.6500	20.6500	20.6200	20.6200	-1.810%	10	466	+2.570%
2026-08-04	21.0000	21.0000	21.0000	21.0000	+0.962%	1	456	+0.714%
2026-08-03	20.0000	20.8000	20.0000	20.8000	+14.917%	59	457	+1.683%
2026-07-31	18.5300	18.5300	18.0000	18.1000	-3.518%	7	504	+16.851%
2026-07-30	15.5700	19.4500	15.5700	18.7600	+23.421%	7	499	+12.740%
2026-07-29	15.4000	15.4000	15.2000	15.2000	-7.823%	2	499	+39.145%
2026-07-28	16.4900	16.4900	16.4900	16.4900	-10.865%	2	497	+28.260%
2026-07-27	19.3000	19.3000	17.5000	18.5000	-9.180%	59	495	+14.324%
2026-07-24	19.8000	20.5500	19.6500	20.3700	-5.912%	14	440	+3.829%
2026-07-23	21.6500	21.6500	21.6500	21.6500	-6.802%	6	428	-2.309%
2026-07-22	23.9000	23.9000	22.1000	23.2300	+4.170%	8	428	-8.954%
2026-07-21	22.5000	23.4500	22.0000	22.3000	+1.364%	12	434	-5.157%
2026-07-20	19.0000	22.0000	19.0000	22.0000	+33.333%	129	438	-3.864%
2026-07-17	15.5000	17.0000	15.5000	16.5000	-7.042%	8	447	+28.182%
2026-07-16	18.9900	19.1300	17.4500	17.7500	-11.779%	77	443	+19.155%
2026-07-15	20.8500	21.0500	19.9500	20.1200	+1.106%	316	405	+5.119%
2026-07-14	20.5500	20.5500	19.2500	19.9000	-2.211%	232	613	+6.281%
2026-07-13	21.6200	21.6200	19.9100	20.3500	-8.867%	94	381	+3.931%
2026-07-10	21.5000	22.9900	21.5000	22.3300	-1.195%	3	377	-5.284%
2026-07-09	24.3000	24.3000	22.6000	22.6000	-5.637%	17	377	-6.416%
2026-07-08	21.9000	23.9500	21.9000	23.9500	+10.880%	6	390	-11.691%
2026-07-07	23.2000	23.2000	21.0000	21.6000	-12.868%	40	389	-2.083%
2026-07-06	23.1100	25.7500	23.1100	24.7900	+20.165%	22	360	-14.683%
2026-07-02	23.0000	23.0000	19.7400	20.6300	-13.137%	34	335	+2.521%
2026-07-01	24.0200	24.6000	23.6800	23.7500	-6.126%	11	335	-10.947%
2026-06-30	25.1600	25.3000	25.1600	25.3000	-10.284%	2	324	-16.403%
2026-06-29	27.7500	28.2000	24.7500	28.2000	+6.295%	7	322	-25.000%
2026-06-26	25.9200	26.5300	25.9200	26.5300	-5.755%	11	320	-20.279%
2026-06-25	28.0000	29.1000	27.6000	28.1500	-4.899%	12	309	-24.867%
2026-06-24	29.6000	29.6000	29.6000	29.6000	-18.074%	1	313	-28.547%
2026-06-22	37.2800	37.2800	36.1300	36.1300	-3.833%	3	313	-41.461%
2026-06-18	37.5700	37.5700	37.5700	37.5700	+2.791%	1	318	-43.705%
2026-06-17	36.5500	36.5500	36.5500	36.5500	-4.494%	1	318	-42.134%
2026-06-16	38.2700	38.2700	38.2700	38.2700	-3.602%	1	318	-44.735%
2026-06-15	40.1500	40.1500	39.7000	39.7000	+14.409%	3	317	-46.725%
2026-06-08	34.7000	34.7000	34.7000	34.7000	+8.438%	1	320	-39.049%
2026-06-05	36.5000	36.5000	32.0000	32.0000	-17.419%	12	321	-33.906%
2026-06-04	39.0800	39.0800	37.1500	38.7500	-10.467%	18	321	-45.419%
2026-06-03	45.7900	45.7900	43.2800	43.2800	+0.886%	4	332	-51.132%
2026-06-01	38.8800	42.9000	38.8800	42.9000	+3.125%	3	335	-50.699%
2026-05-28	41.6000	41.6000	41.6000	41.6000	-2.962%	2	338	-49.159%
2026-05-27	38.5000	42.8700	38.5000	42.8700	+16.495%	19	340	-50.665%
2026-05-26	37.7000	37.7000	36.8000	36.8000	+3.984%	7	352	-42.527%
2026-05-22	35.3900	35.3900	35.3900	35.3900	+2.580%	2	359	-40.237%
2026-05-21	33.6000	34.5000	33.6000	34.5000	+12.745%	7	359	-38.696%
2026-05-20	30.5900	30.6000	30.5900	30.6000	+14.607%	6	359	-30.882%
2026-05-19	27.4000	27.4000	25.6500	26.7000	-6.969%	8	351	-20.787%
2026-05-18	30.1500	30.1500	28.7000	28.7000	-20.167%	5	351	-26.307%
2026-05-14	35.8500	36.5000	35.8500	35.9500	+8.873%	11	351	-41.168%
2026-05-12	32.5800	33.0200	32.0900	33.0200	-9.036%	8	344	-35.948%
2026-05-11	31.8100	36.3000	30.2900	36.3000	-2.419%	4	344	-41.736%
2026-05-08	38.0000	38.5000	37.2000	37.2000	+7.826%	19	349	-43.145%
2026-05-07	37.0500	38.5500	34.5000	34.5000	-7.383%	5	364	-38.696%
2026-05-06	36.1000	37.2500	36.1000	37.2500	+15.683%	7	365	-43.221%
2026-05-05	27.9500	32.2000	27.9500	32.2000	+14.265%	12	372	-34.317%
2026-05-04	26.7500	28.1800	26.7500	28.1800	+15.256%	3	374	-24.947%
2026-05-01	25.3000	25.5900	24.2000	24.4500	+1.158%	6	376	-13.497%
2026-04-30	23.7500	24.1700	23.7500	24.1700	+10.567%	6	376	-12.495%
2026-04-29	22.0500	23.7000	21.8600	21.8600	-3.274%	6	372	-3.248%
2026-04-28	23.2500	23.6000	22.6000	22.6000	-14.556%	5	369	-6.416%
2026-04-27	27.3700	27.7000	26.4500	26.4500	-8.762%	7	368	-20.038%
2026-04-24	29.5000	29.5000	27.7000	28.9900	-0.719%	13	371	-27.044%
2026-04-23	28.5000	30.0000	28.5000	29.2000	+13.442%	32	384	-27.568%
2026-04-22	25.0000	25.7800	25.0000	25.7400	+2.960%	4	409	-17.832%
2026-04-21	26.2500	26.2500	25.0000	25.0000	-5.625%	4	405	-15.400%
2026-04-20	26.0000	26.5500	25.9500	26.4900	+1.806%	19	405	-20.159%
2026-04-17	25.8200	26.0200	25.6500	26.0200	+1.442%	15	412	-18.716%
2026-04-16	25.0000	25.6500	24.2500	25.6500	-0.388%	6	423	-17.544%
2026-04-15	25.2000	25.8800	25.1500	25.7500	-0.078%	12	419	-17.864%
2026-04-14	24.1300	25.8000	24.0800	25.7700	+20.477%	30	409	-17.928%
2026-04-13	21.0000	21.4500	21.0000	21.3900	+3.936%	27	387	-1.122%
2026-04-10	18.7800	20.5800	18.7800	20.5800	+15.748%	8	394	+2.770%
2026-04-09	17.2500	18.2000	16.8500	17.7800	-0.392%	14	388	+18.954%
2026-04-08	18.5700	18.5700	17.8500	17.8500	+6.567%	4	374	+18.487%
2026-04-07	16.4600	16.7500	16.3500	16.7500	+1.454%	22	374	+26.269%
2026-04-06	16.5000	16.6500	16.4700	16.5100	+0.548%	5	379	+28.104%
2026-04-02	14.1000	16.7500	14.1000	16.4200	+2.818%	7	371	+28.806%
2026-04-01	16.5500	16.5500	15.9700	15.9700	+2.372%	12	371	+32.436%
2026-03-31	14.9500	15.6000	14.7000	15.6000	+8.559%	24	368	+35.577%
2026-03-30	16.7000	16.7000	13.9400	14.3700	-12.909%	21	346	+47.182%
2026-03-27	18.5000	18.5000	16.5000	16.5000	-12.000%	30	325	+28.182%
2026-03-26	20.3000	21.2000	18.7500	18.7500	-13.194%	25	319	+12.800%
2026-03-25	22.6000	22.6000	21.6000	21.6000	-1.189%	12	306	-2.083%
2026-03-24	21.8600	21.8600	21.8600	21.8600	-4.249%	1	306	-3.248%
2026-03-23	23.4000	24.5000	22.1000	22.8300	+5.207%	17	305	-7.359%
2026-03-20	22.3500	22.4000	20.2700	21.7000	+2.504%	12	317	-2.535%
2026-03-19	21.1700	21.1700	21.1700	21.1700	-12.521%	1	311	-0.094%
2026-03-17	24.2000	24.2000	24.2000	24.2000	-3.200%	1	310	-12.603%
2026-03-16	24.6000	25.0000	24.0000	25.0000	+8.696%	16	309	-15.400%
2026-03-13	23.2500	24.0500	23.0000	23.0000	+6.977%	12	323	-8.043%
2026-03-12	21.5000	21.5000	21.5000	21.5000	-3.414%	1	329	-1.628%
2026-03-11	21.2400	23.0000	21.2400	22.2600	+9.926%	14	328	-4.987%
2026-03-10	20.3700	21.0000	20.2500	20.2500	-5.945%	109	332	+4.444%
2026-03-09	18.1000	21.5300	18.1000	21.5300	+9.959%	39	231	-1.765%
2026-03-06	20.1700	20.4000	19.4900	19.5800	-7.204%	25	226	+8.018%
2026-03-05	21.3000	21.7500	20.5200	21.1000	-16.103%	18	201	+0.237%
2026-03-04	23.5700	25.1500	23.5700	25.1500	+22.623%	12	189	-15.905%
2026-03-03	21.0000	21.4500	20.5100	20.5100	-8.763%	21	179	+3.120%
2026-03-02	20.8500	23.0000	20.8500	22.4800	+5.047%	27	158	-5.916%
2026-02-27	21.9600	21.9600	21.4000	21.4000	-13.535%	4	159	-1.168%
2026-02-26	24.7500	24.7500	24.7500	24.7500	-6.143%	2	155	-14.545%
2026-02-25	26.3700	26.3700	26.3700	26.3700	+2.807%	2	151	-19.795%
2026-02-24	22.9600	25.6500	22.9600	25.6500	+15.541%	6	151	-17.544%
2026-02-23	21.5400	22.2000	21.5400	22.2000	-4.104%	6	153	-4.730%
2026-02-19	23.1500	23.1500	23.1500	23.1500	-5.510%	9	149	-8.639%
2026-02-18	24.4700	24.9500	24.4700	24.5000	+10.810%	3	158	-13.673%
2026-02-17	22.5500	22.5500	22.1100	22.1100	-7.490%	2	157	-4.342%
2026-02-13	23.9000	23.9000	23.9000	23.9000	+5.987%	1	156	-11.506%
2026-02-11	22.7400	22.7400	22.5500	22.5500	-11.325%	2	156	-6.208%
2026-02-10	25.4300	25.4300	25.4300	25.4300	-6.404%	9	154	-16.831%
2026-02-09	24.9700	27.1700	24.7500	27.1700	+13.682%	10	163	-22.157%
2026-02-06	21.6000	24.4600	19.5000	23.9000	+9.482%	37	171	-11.506%
2026-02-05	24.0000	24.0600	21.8300	21.8300	-16.806%	11	138	-3.115%
2026-02-04	30.4000	30.4000	26.2400	26.2400	-18.762%	9	133	-19.398%
2026-02-03	34.1000	34.1000	32.3000	32.3000	-3.668%	2	130	-34.520%
2026-02-02	32.0200	33.5300	31.7000	33.5300	-1.237%	7	130	-36.922%
2026-01-30	35.2300	35.2300	33.9500	33.9500	-11.358%	2	126	-37.703%
2026-01-29	38.3600	39.2000	37.7500	38.3000	+0.922%	9	124	-44.778%
2026-01-27	35.6000	37.9500	35.4200	37.9500	+8.429%	3	118	-44.269%
2026-01-26	35.0000	35.0000	35.0000	35.0000	-4.110%	1	118	-39.571%
2026-01-23	31.6500	36.5000	31.6500	36.5000	+12.481%	2	118	-42.055%
2026-01-22	32.4500	32.4500	32.4500	32.4500	+7.807%	1	118	-34.823%
2026-01-21	31.8500	31.8500	30.1000	30.1000	-8.816%	4	117	-29.734%
2026-01-20	34.4300	34.4500	32.6000	33.0100	-9.710%	16	117	-35.929%
2026-01-16	34.4500	36.7500	34.4500	36.5600	+12.944%	11	125	-42.150%
2026-01-15	31.4500	32.3700	31.4500	32.3700	-1.009%	3	125	-34.662%
2026-01-14	32.6000	32.7000	31.0400	32.7000	+3.155%	6	123	-35.321%
2026-01-13	30.7700	31.7000	30.0000	31.7000	+7.458%	15	119	-33.281%
2026-01-12	28.0300	29.5000	27.9600	29.5000	+2.431%	4	110	-28.305%
2026-01-09	26.5000	28.8000	26.5000	28.8000	+8.885%	14	109	-26.563%
2026-01-08	24.6500	26.4500	24.6500	26.4500	+7.959%	18	118	-20.038%
2026-01-07	25.8200	26.4000	24.5000	24.5000	-3.922%	8	134	-13.673%
2026-01-06	25.9000	25.9000	24.5900	25.5000	-5.028%	5	132	-17.059%
2026-01-05	25.7100	26.8500	25.2200	26.8500	+21.493%	7	128	-21.229%
2026-01-02	20.5000	22.1500	20.5000	22.1000	+9.136%	10	128	-4.299%
2025-12-31	19.5000	20.2500	18.9800	20.2500	-3.017%	20	122	+4.444%
2025-12-30	21.0400	21.0400	20.8800	20.8800	-4.220%	2	122	+1.293%
2025-12-29	22.9300	23.3000	21.8000	21.8000	-2.022%	18	120	-2.982%
2025-12-26	22.6000	22.6000	22.2500	22.2500	-5.720%	52	105	-4.944%
2025-12-24	23.9200	23.9200	23.6000	23.6000	-2.479%	6	143	-10.381%
2025-12-23	24.2000	24.2000	24.2000	24.2000	+0.207%	2	143	-12.603%
2025-12-22	24.0000	24.1500	24.0000	24.1500	+13.274%	3	145	-12.422%
2025-12-19	20.5000	21.3200	20.5000	21.3200	+13.344%	7	145	-0.797%
2025-12-18	19.7500	19.7500	18.8100	18.8100	+7.486%	60	143	+12.440%
2025-12-17	19.7000	19.7000	17.5000	17.5000	-0.057%	5	95	+20.857%
2025-12-16	19.2500	19.2500	17.4600	17.5100	-4.317%	5	94	+20.788%
2025-12-15	19.7000	20.5000	18.3000	18.3000	-37.178%	12	91	+15.574%
2025-12-09	29.1300	29.1300	29.1300	29.1300	+5.850%	1	85	-27.394%
2025-12-04	27.5200	27.5200	27.5200	27.5200	+5.846%	1	84	-23.147%
2025-12-02	27.8700	27.8700	26.0000	26.0000	-17.591%	9	85	-18.654%
2025-11-26	31.5500	31.5500	31.5500	31.5500	+0.159%	3	80	-32.964%
2025-11-25	31.5000	31.5000	31.5000	31.5000	+14.545%	1	80	-32.857%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-9.895%	10	80	-23.091%
2025-11-20	30.5200	30.5200	30.5200	30.5200	+0.362%	1	70	-30.701%
2025-11-14	32.5000	32.5000	30.4100	30.4100	-22.026%	7	70	-30.451%
2025-11-11	38.2500	39.0000	38.0000	39.0000	-21.844%	4	68	-45.769%
2025-11-06	51.1500	51.1500	49.9000	49.9000	-2.157%	3	66	-57.615%
2025-11-05	51.0000	51.0000	51.0000	51.0000	+5.155%	2	67	-58.529%
2025-11-03	49.0000	49.0000	48.5000	48.5000	+34.349%	3	67	-56.392%
2025-10-21	37.2000	37.2000	36.1000	36.1000	-17.861%	2	67	-41.413%
2025-10-20	43.0000	43.9500	42.9500	43.9500	+4.024%	14	66	-51.877%
2025-10-17	42.1000	42.2500	42.0000	42.2500	-3.912%	12	62	-49.941%
2025-10-16	43.9700	43.9700	43.9700	43.9700	-2.721%	2	56	-51.899%
2025-10-13	45.2500	45.2500	45.1000	45.2000	-5.142%	46	57	-53.208%
2025-10-10	48.2500	48.2500	47.6500	47.6500	+7.562%	6	66	-55.614%
2025-10-09	44.0000	44.3000	44.0000	44.3000	+14.028%	2	67	-52.257%
2025-10-08	38.8500	38.8500	38.8500	38.8500	+19.538%	1	65	-45.560%
2025-10-03	32.5000	32.5000	32.5000	32.5000	+12.496%	2	65	-34.923%
2025-10-02	28.8900	28.8900	28.8900	28.8900	-2.366%	2	67	-26.791%
2025-10-01	29.5900	29.5900	29.5900	29.5900	+7.600%	1	65	-28.523%
2025-09-29	27.0000	27.5000	27.0000	27.5000	+13.636%	6	64	-23.091%
2025-09-26	24.5000	24.6200	23.5400	24.2000	-13.106%	8	62	-12.603%
2025-09-25	29.9000	30.1900	27.8500	27.8500	-3.966%	23	59	-24.057%
2025-09-24	29.8100	29.8100	29.0000	29.0000	+23.142%	5	69	-27.069%
2025-09-23	24.6500	24.6500	23.5000	23.5500	-1.050%	9	66	-10.191%
2025-09-22	22.3000	24.7600	22.3000	23.8000	+13.333%	16	62	-11.134%
2025-09-19	19.4500	22.0000	19.4500	21.0000	+10.526%	17	50	+0.714%
2025-09-18	19.8500	20.0100	19.0000	19.0000	+6.145%	30	34	+11.316%
2025-09-17	18.5100	18.5100	17.9000	17.9000	-3.608%	5	14	+18.156%
2025-09-16	19.0000	19.5500	18.5700	18.5700	+4.915%	13	9	+13.893%
2025-09-15	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	+19.492%

.dark-mode .l9f1yj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9f1yj{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C37IREN Jan 21 2028 37.00 Call (IREN280121C00037000)option OPRA

IREN20280121C37
IREN Jan 21 2028 37.00 Call (IREN280121C00037000)
option OPRA