Dark

IREN20280121C40
IREN Jan 21 2028 40.00 Call (IREN280121C00040000)
option OPRA

EOD

Jul 1, 2026

22.75-7.520%(-1.85)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.5000	23.9000	21.6700	22.7500	-7.520%	81	2,545	0.000%
2026-06-30	24.3700	25.4500	23.8500	24.6000	-2.959%	52	2,520	-7.520%
2026-06-29	26.5500	26.5500	23.3200	25.3500	-3.244%	53	2,508	-10.256%
2026-06-26	24.5000	26.5000	24.5000	26.2000	0.000%	76	2,470	-13.168%
2026-06-25	29.0000	29.0000	26.0000	26.2000	-6.429%	118	2,507	-13.168%
2026-06-24	30.2500	30.9000	27.9500	28.0000	-13.447%	57	2,526	-18.750%
2026-06-23	30.8300	34.0000	30.8300	32.3500	-7.253%	47	2,540	-29.675%
2026-06-22	36.5600	36.8500	33.8000	34.8800	-0.343%	10	2,554	-34.776%
2026-06-18	36.1000	37.0600	35.0000	35.0000	-5.533%	23	2,539	-35.000%
2026-06-17	35.5000	37.0500	35.5000	37.0500	+4.366%	6	2,539	-38.596%
2026-06-16	38.0000	38.5000	35.5000	35.5000	-5.585%	10	2,539	-35.915%
2026-06-15	38.5000	38.5000	37.0000	37.6000	+1.021%	138	2,545	-39.495%
2026-06-12	36.9500	37.8800	36.9200	37.2200	+17.155%	44	2,529	-38.877%
2026-06-11	29.6000	31.7700	29.6000	31.7700	+4.851%	7	2,531	-28.392%
2026-06-10	33.5000	33.5000	30.3000	30.3000	-3.503%	36	2,524	-24.917%
2026-06-09	37.0000	38.5000	29.5000	31.4000	-12.656%	104	2,548	-27.548%
2026-06-08	33.6000	36.4800	33.5000	35.9500	+10.957%	75	2,508	-36.718%
2026-06-05	34.8000	34.8000	30.0000	32.4000	-16.171%	186	2,490	-29.784%
2026-06-04	38.1000	38.8000	36.5000	38.6500	-7.646%	57	2,503	-41.138%
2026-06-03	45.0000	46.0000	41.8500	41.8500	-1.413%	36	2,512	-45.639%
2026-06-02	41.0000	45.0000	41.0000	42.4500	+1.799%	50	2,531	-46.408%
2026-06-01	39.4500	41.7000	39.4500	41.7000	+11.022%	42	2,527	-45.444%
2026-05-29	39.3100	40.0000	37.5100	37.5600	-6.799%	17	2,567	-39.430%
2026-05-28	40.7100	41.3800	39.0000	40.3000	-7.569%	96	2,573	-43.548%
2026-05-27	37.7500	44.0000	37.0000	43.6000	+22.472%	111	2,651	-47.821%
2026-05-26	34.5000	36.6000	34.5000	35.6000	+5.732%	42	2,682	-36.096%
2026-05-22	34.0000	34.4000	32.5200	33.6700	+1.599%	16	2,681	-32.432%
2026-05-21	30.5500	33.2900	30.5500	33.1400	+11.582%	20	2,686	-31.352%
2026-05-20	26.6000	30.3000	26.6000	29.7000	+13.057%	24	2,686	-23.401%
2026-05-19	26.6000	26.6000	24.6000	26.2700	-6.179%	100	2,663	-13.399%
2026-05-18	29.0000	29.0000	26.3000	28.0000	-5.914%	69	2,663	-18.750%
2026-05-15	31.7500	31.8500	29.7600	29.7600	-13.109%	89	2,663	-23.555%
2026-05-14	30.6000	35.0600	30.6000	34.2500	+10.484%	14	2,676	-33.577%
2026-05-13	32.7300	32.7300	31.0000	31.0000	-4.321%	3	2,685	-26.613%
2026-05-12	31.9300	32.5000	30.0000	32.4000	+1.887%	48	2,685	-29.784%
2026-05-11	34.1000	36.4000	29.4700	31.8000	-10.949%	244	2,685	-28.459%
2026-05-08	36.5500	39.5800	34.0000	35.7100	+7.076%	331	2,806	-36.292%
2026-05-07	34.7000	37.8800	31.7000	33.3500	-7.232%	122	3,066	-31.784%
2026-05-06	32.2400	36.1300	32.2400	35.9500	+17.869%	181	3,105	-36.718%
2026-05-05	26.5000	31.7000	26.5000	30.5000	+16.546%	132	3,274	-25.410%
2026-05-04	23.8500	27.6000	23.8500	26.1700	+11.362%	173	3,307	-13.068%
2026-05-01	25.2800	25.2800	23.0800	23.5000	+2.531%	32	3,399	-3.191%
2026-04-30	22.1500	22.9200	21.7100	22.9200	+8.471%	85	3,399	-0.742%
2026-04-29	22.3300	22.3300	20.4000	21.1300	-5.034%	66	3,357	+7.667%
2026-04-28	23.8500	23.9000	22.0000	22.2500	-12.402%	218	3,306	+2.247%
2026-04-27	26.4400	27.2100	25.1500	25.4000	-7.164%	18	3,309	-10.433%
2026-04-24	30.0000	30.0000	27.0500	27.3600	-2.390%	38	3,308	-16.849%
2026-04-23	25.7000	29.5000	25.6500	28.0300	+10.834%	212	3,297	-18.837%
2026-04-22	25.0000	25.5000	24.7900	25.2900	+10.340%	194	3,172	-10.043%
2026-04-21	25.5000	25.5000	22.9200	22.9200	-9.407%	30	3,004	-0.742%
2026-04-20	25.2000	26.0000	25.2000	25.3000	+0.998%	38	3,004	-10.079%
2026-04-17	25.5000	25.5000	23.7500	25.0500	+0.401%	78	3,041	-9.182%
2026-04-16	26.3000	26.3000	23.1500	24.9500	-2.463%	53	2,982	-8.818%
2026-04-15	24.2500	25.5800	23.7500	25.5800	+4.196%	89	2,976	-11.063%
2026-04-14	23.0000	25.0000	23.0000	24.5500	+13.921%	109	3,048	-7.332%
2026-04-13	18.6700	21.6000	18.6700	21.5500	+13.720%	90	3,097	+5.568%
2026-04-10	17.4000	19.7500	17.4000	18.9500	+11.865%	484	3,114	+20.053%
2026-04-09	16.6500	18.4500	16.0000	16.9400	+1.559%	168	3,402	+34.298%
2026-04-08	18.4000	18.4000	16.3500	16.6800	-0.120%	91	3,273	+36.391%
2026-04-07	15.2000	16.7000	14.5000	16.7000	+4.375%	112	3,276	+36.228%
2026-04-06	16.0000	16.0500	15.6500	16.0000	+2.894%	37	3,295	+42.188%
2026-04-02	13.4000	15.6500	13.4000	15.5500	+3.667%	107	3,213	+46.302%
2026-04-01	16.3500	16.6500	15.0000	15.0000	+1.351%	101	3,213	+51.667%
2026-03-31	14.2500	14.8700	13.6000	14.8000	+9.630%	192	3,185	+53.716%
2026-03-30	15.8000	15.8000	13.0500	13.5000	-15.625%	245	3,022	+68.519%
2026-03-27	17.5000	17.5000	15.6800	16.0000	-10.565%	154	2,961	+42.188%
2026-03-26	20.7500	20.7500	17.6800	17.8900	-14.891%	116	2,955	+27.166%
2026-03-25	22.0500	22.0500	20.5500	21.0200	+1.546%	46	2,885	+8.230%
2026-03-24	21.5000	21.5000	20.0000	20.7000	-3.497%	28	2,862	+9.903%
2026-03-23	22.3900	24.0000	21.2500	21.4500	+2.533%	66	2,864	+6.061%
2026-03-20	21.8000	21.8000	19.4000	20.9200	-1.553%	97	2,843	+8.748%
2026-03-19	20.1000	21.4800	20.0000	21.2500	-2.299%	46	2,844	+7.059%
2026-03-18	22.0000	22.2500	21.3500	21.7500	-2.027%	60	2,852	+4.598%
2026-03-17	22.9500	23.3500	22.2000	22.2000	-6.879%	111	2,853	+2.477%
2026-03-16	23.2100	24.2000	22.8000	23.8400	+12.241%	161	2,754	-4.572%
2026-03-13	22.8500	23.0000	21.2400	21.2400	-0.047%	44	2,883	+7.109%
2026-03-12	21.0000	21.5000	19.8500	21.2500	-1.163%	31	2,898	+7.059%
2026-03-11	19.9900	22.0000	19.9900	21.5000	+13.757%	151	2,884	+5.814%
2026-03-10	19.7500	20.0000	18.9000	18.9000	-3.176%	59	2,893	+20.370%
2026-03-09	17.8500	19.5200	17.7000	19.5200	+5.514%	78	2,852	+16.547%
2026-03-06	19.2900	20.0000	18.3000	18.5000	-11.271%	84	2,813	+22.973%
2026-03-05	21.5900	23.5000	19.8500	20.8500	-11.690%	96	2,766	+9.113%
2026-03-04	21.3200	23.9500	21.3200	23.6100	+17.171%	41	2,684	-3.643%
2026-03-03	20.8900	20.8900	19.0000	20.1500	-6.279%	128	2,695	+12.903%
2026-03-02	20.0000	22.1000	19.8400	21.5000	+0.939%	86	2,677	+5.814%
2026-02-27	22.5000	23.0000	20.2500	21.3000	-11.471%	137	2,732	+6.808%
2026-02-26	24.8500	24.8500	22.4500	24.0600	+0.250%	29	2,630	-5.445%
2026-02-25	25.5000	26.0800	24.0000	24.0000	-5.882%	93	2,615	-5.208%
2026-02-24	21.8200	25.5000	21.8200	25.5000	+12.137%	145	2,615	-10.784%
2026-02-23	20.9000	23.0400	20.0000	22.7400	+8.804%	205	2,651	+0.044%
2026-02-20	23.0000	25.5000	20.8000	20.9000	-10.950%	194	2,793	+8.852%
2026-02-19	21.5000	23.5000	21.5000	23.4700	+5.294%	13	2,601	-3.068%
2026-02-18	21.5000	23.7500	21.5000	22.2900	+1.318%	37	2,590	+2.064%
2026-02-17	21.9500	22.9000	21.0000	22.0000	-6.383%	58	2,591	+3.409%
2026-02-13	21.7000	23.5000	20.8500	23.5000	+11.905%	23	2,541	-3.191%
2026-02-12	22.5500	22.7000	20.4500	21.0000	-8.616%	128	2,541	+8.333%
2026-02-11	22.5300	23.0000	21.3500	22.9800	-5.665%	133	2,433	-1.001%
2026-02-10	25.5000	26.0000	24.3600	24.3600	-8.421%	60	2,376	-6.609%
2026-02-09	22.0000	26.6000	20.6000	26.6000	+16.923%	118	2,334	-14.474%
2026-02-06	20.0000	25.0000	18.5000	22.7500	+6.110%	281	2,332	0.000%
2026-02-05	24.5000	24.5000	21.0100	21.4400	-15.922%	343	2,225	+6.110%
2026-02-04	30.0000	31.0000	24.9000	25.5000	-22.727%	330	2,128	-10.784%
2026-02-03	33.2000	34.0000	30.4000	33.0000	-3.650%	30	2,075	-31.061%
2026-02-02	31.9800	34.2500	29.4500	34.2500	+7.976%	65	2,077	-33.577%
2026-01-30	35.0000	35.7500	31.7200	31.7200	-13.096%	86	2,103	-28.279%
2026-01-29	38.3500	38.5100	35.5000	36.5000	-7.921%	65	2,091	-37.671%
2026-01-28	38.4200	39.8200	38.0000	39.6400	+7.571%	54	2,083	-42.608%
2026-01-27	31.0000	37.0500	31.0000	36.8500	+17.357%	67	2,109	-38.263%
2026-01-26	33.7500	34.0000	30.5500	31.4000	-9.822%	30	2,155	-27.548%
2026-01-23	30.0000	36.6500	29.0000	34.8200	+13.015%	162	2,145	-34.664%
2026-01-22	32.7500	33.3300	30.8100	30.8100	-4.019%	72	2,156	-26.160%
2026-01-21	32.4300	32.6000	28.1000	32.1000	+0.313%	61	2,147	-29.128%
2026-01-20	32.6400	35.0000	31.8500	32.0000	-8.441%	43	2,139	-28.906%
2026-01-16	31.1800	36.0000	31.1800	34.9500	+12.924%	117	2,193	-34.907%
2026-01-15	31.0000	31.2000	29.3500	30.9500	-0.482%	82	2,193	-26.494%
2026-01-14	31.2000	31.3000	29.9500	31.1000	+1.336%	122	2,197	-26.849%
2026-01-13	29.3000	30.9500	28.6900	30.6900	+8.445%	92	2,109	-25.872%
2026-01-12	27.5000	29.8000	27.5000	28.3000	+6.792%	23	2,077	-19.611%
2026-01-09	26.7000	28.1400	26.2700	26.5000	+7.071%	32	2,082	-14.151%
2026-01-08	22.7500	26.4500	22.7000	24.7500	+5.319%	42	2,096	-8.081%
2026-01-07	24.9000	25.3000	23.5000	23.5000	-6.000%	24	2,083	-3.191%
2026-01-06	25.8000	25.8000	23.0000	25.0000	-6.367%	35	2,090	-9.000%
2026-01-05	23.0000	26.7000	23.0000	26.7000	+21.088%	62	2,102	-14.794%
2026-01-02	19.4700	22.2000	19.4700	22.0500	+23.184%	381	2,118	+3.175%
2025-12-31	19.0300	19.5000	17.8900	17.9000	-5.789%	150	1,980	+27.095%
2025-12-30	19.4500	20.6500	19.0000	19.0000	-9.610%	334	1,980	+19.737%
2025-12-29	20.6400	22.4500	18.2500	21.0200	-3.134%	53	1,733	+8.230%
2025-12-26	23.1300	23.1400	21.2600	21.7000	-0.230%	396	1,734	+4.839%
2025-12-24	22.8000	23.7600	21.7500	21.7500	-5.926%	44	1,316	+4.598%
2025-12-23	22.3500	23.7200	22.3500	23.1200	+0.522%	83	1,316	-1.600%
2025-12-22	22.5000	23.9500	22.4200	23.0000	+9.005%	44	1,254	-1.087%
2025-12-19	19.7500	21.2000	19.6100	21.1000	+14.674%	106	1,229	+7.820%
2025-12-18	18.5500	18.5800	18.1700	18.4000	+7.855%	23	1,135	+23.641%
2025-12-17	19.1500	19.1500	17.0100	17.0600	-9.688%	37	1,132	+33.353%
2025-12-16	18.0000	18.8900	17.0000	18.8900	+2.329%	134	1,123	+20.434%
2025-12-15	20.8000	20.8000	18.2500	18.4600	-17.034%	130	1,103	+23.239%
2025-12-12	24.6300	24.8300	21.4000	22.2500	-5.999%	171	1,094	+2.247%
2025-12-11	23.8000	24.6000	22.9000	23.6700	-5.320%	38	1,026	-3.887%
2025-12-10	27.2000	27.4000	25.0000	25.0000	-9.420%	118	995	-9.000%
2025-12-09	27.5900	28.6500	26.7500	27.6000	+3.178%	171	976	-17.572%
2025-12-08	26.2000	27.2600	25.9000	26.7500	+2.099%	62	845	-14.953%
2025-12-05	25.0000	26.5000	25.0000	26.2000	-6.861%	14	897	-13.168%
2025-12-04	24.8000	28.1300	24.8000	28.1300	+6.151%	16	902	-19.125%
2025-12-03	23.7000	26.5000	23.7000	26.5000	+12.766%	631	892	-14.151%
2025-12-02	28.0000	29.0000	23.5000	23.5000	-18.966%	34	881	-3.191%
2025-12-01	28.0000	29.5000	28.0000	29.0000	-1.361%	78	875	-21.552%
2025-11-28	31.5000	31.5000	29.4000	29.4000	-6.667%	6	905	-22.619%
2025-11-26	30.5000	31.5000	28.5000	31.5000	+7.325%	17	889	-27.778%
2025-11-25	28.7000	30.0000	27.9000	29.3500	-2.815%	22	889	-22.487%
2025-11-24	28.0000	30.2000	28.0000	30.2000	+17.054%	10	868	-24.669%
2025-11-21	26.7500	27.2500	23.4000	25.8000	-2.715%	150	866	-11.822%
2025-11-20	32.7200	34.7900	26.5200	26.5200	-7.981%	68	785	-14.216%
2025-11-19	32.0100	33.6200	28.8200	28.8200	-8.362%	37	745	-21.062%
2025-11-18	30.0000	31.5000	29.5000	31.4500	+8.076%	6	718	-27.663%
2025-11-17	30.7500	30.7500	29.1000	29.1000	-1.020%	10	717	-21.821%
2025-11-14	30.5500	32.1000	29.3500	29.4000	-7.547%	57	724	-22.619%
2025-11-13	32.5000	34.4000	30.4000	31.8000	-12.685%	49	691	-28.459%
2025-11-12	36.6600	36.6600	36.1000	36.4200	-2.097%	8	726	-37.534%
2025-11-11	39.0000	39.0000	36.8500	37.2000	-8.148%	9	723	-38.844%
2025-11-10	47.8000	47.8000	40.5000	40.5000	-4.255%	146	718	-43.827%
2025-11-07	43.9400	44.4700	40.0000	42.3000	-14.112%	19	596	-46.217%
2025-11-06	53.2400	53.2400	48.4500	49.2500	-8.763%	23	604	-53.807%
2025-11-05	50.0000	53.9800	50.0000	53.9800	+11.184%	96	607	-57.855%
2025-11-04	47.2600	49.2800	47.2600	48.5500	+4.409%	6	646	-53.141%
2025-11-03	51.2500	51.2500	46.5000	46.5000	+11.191%	21	651	-51.075%
2025-10-31	43.0000	43.0000	41.8200	41.8200	-3.862%	6	651	-45.600%
2025-10-30	40.2500	43.5000	40.2500	43.5000	+8.723%	7	646	-47.701%
2025-10-29	40.0000	40.0100	40.0000	40.0100	-13.938%	6	651	-43.139%
2025-10-28	45.8500	46.4900	45.0000	46.4900	+4.967%	9	656	-51.065%
2025-10-27	45.5000	45.5000	44.2900	44.2900	+7.292%	3	646	-48.634%
2025-10-24	40.7500	41.8400	40.7500	41.2800	+10.730%	7	646	-44.889%
2025-10-23	36.8000	37.9800	36.3500	37.2800	+16.500%	164	646	-38.975%
2025-10-22	36.0000	36.0300	31.8300	32.0000	-8.571%	174	783	-28.906%
2025-10-21	38.5000	38.5000	35.0000	35.0000	-11.460%	47	860	-35.000%
2025-10-20	42.1000	42.1000	39.2500	39.5300	-3.937%	26	860	-42.449%
2025-10-17	39.2500	41.9900	39.2500	41.1500	-3.630%	191	843	-44.714%
2025-10-16	48.7500	48.7500	41.7200	42.7000	-9.935%	216	985	-46.721%
2025-10-15	50.4800	52.1600	47.4100	47.4100	-5.614%	45	811	-52.014%
2025-10-14	45.4000	50.2300	45.4000	50.2300	+9.196%	10	789	-54.708%
2025-10-13	43.5500	46.0000	43.5500	46.0000	+4.545%	32	796	-50.543%
2025-10-10	48.0500	48.0500	41.8900	44.0000	0.000%	38	801	-48.295%
2025-10-09	42.7600	44.4000	42.5000	44.0000	+8.911%	36	823	-48.295%
2025-10-08	40.0000	40.4000	38.5000	40.4000	-5.607%	14	802	-43.688%
2025-10-07	38.8200	42.8000	36.6000	42.8000	+11.169%	86	789	-46.846%
2025-10-06	33.8500	38.5000	33.8500	38.5000	+21.375%	241	715	-40.909%
2025-10-03	29.1400	32.2900	29.1400	31.7200	+10.523%	27	498	-28.279%
2025-10-02	27.7800	29.5000	27.4200	28.7000	0.000%	19	498	-20.732%
2025-10-01	28.9500	29.0600	28.7000	28.7000	-0.416%	41	491	-20.732%
2025-09-30	27.3000	29.1200	27.3000	28.8200	+4.876%	126	511	-21.062%
2025-09-29	25.6900	27.9000	25.2500	27.4800	+15.803%	73	397	-17.213%
2025-09-26	25.0000	25.0000	22.6000	23.7300	-12.757%	197	399	-4.130%
2025-09-25	25.5300	30.4500	25.5300	27.2000	-5.621%	77	210	-16.360%
2025-09-24	25.5000	30.1800	25.5000	28.8200	+27.522%	59	153	-21.062%
2025-09-23	25.0000	25.0000	22.6000	22.6000	-2.249%	17	133	+0.664%
2025-09-22	22.0500	23.8300	21.9200	23.1200	+14.173%	45	131	-1.600%
2025-09-19	19.4600	21.1500	18.9100	20.2500	+9.995%	52	89	+12.346%
2025-09-18	18.4100	18.4100	18.4100	18.4100	-7.254%	1	45	+23.574%
2025-09-17	17.5100	19.8500	17.5000	19.8500	+13.429%	7	45	+14.610%
2025-09-16	18.0200	19.1000	17.5000	17.5000	+1.626%	25	41	+30.000%
2025-09-15	15.9300	19.0000	15.9300	17.2200	0.000%	19	17	+32.114%

.dark-mode .FnTgdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FnTgdb{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C40IREN Jan 21 2028 40.00 Call (IREN280121C00040000)option OPRA

IREN20280121C40
IREN Jan 21 2028 40.00 Call (IREN280121C00040000)
option OPRA