Dark

IREN20280121C42
IREN Jan 21 2028 42.00 Call (IREN280121C00042000)
option OPRA

EOD

Jul 1, 2026

22.50-7.787%(-1.90)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.7000	23.7000	21.3000	22.5000	-7.787%	38	575	0.000%
2026-06-30	23.4000	24.8000	23.0500	24.4000	+2.306%	17	543	-7.787%
2026-06-29	26.0000	26.0000	23.0800	23.8500	-5.169%	15	542	-5.660%
2026-06-26	24.0000	25.1500	24.0000	25.1500	-1.373%	3	540	-10.537%
2026-06-25	27.9400	27.9400	25.5000	25.5000	-9.894%	18	537	-11.765%
2026-06-24	28.9000	29.2500	27.9500	28.3000	-5.667%	79	535	-20.495%
2026-06-23	30.8000	30.8000	30.0000	30.0000	-14.286%	2	608	-25.000%
2026-06-22	35.6500	35.9000	35.0000	35.0000	-2.643%	15	606	-35.714%
2026-06-18	35.3500	36.1100	35.3500	35.9500	-2.150%	3	620	-37.413%
2026-06-16	37.0000	37.0000	36.7400	36.7400	+0.658%	3	620	-38.759%
2026-06-12	35.0000	36.7000	35.0000	36.5000	+16.057%	13	621	-38.356%
2026-06-11	31.0500	31.4500	31.0500	31.4500	+5.360%	3	634	-28.458%
2026-06-10	29.1000	29.8500	29.1000	29.8500	-18.443%	2	637	-24.623%
2026-06-09	36.6000	36.6000	36.6000	36.6000	+15.276%	5	637	-38.525%
2026-06-05	29.9700	31.7500	29.5600	31.7500	-12.894%	77	640	-29.134%
2026-06-04	37.2000	37.4200	36.4500	36.4500	-11.076%	7	585	-38.272%
2026-06-03	42.6300	42.6300	40.9000	40.9900	-3.371%	12	584	-45.109%
2026-06-02	43.0000	43.0000	42.4200	42.4200	+3.463%	11	595	-46.959%
2026-06-01	40.0000	41.0000	40.0000	41.0000	+5.398%	30	601	-45.122%
2026-05-29	38.9000	38.9000	38.9000	38.9000	-1.892%	10	614	-42.159%
2026-05-28	40.0000	40.0000	39.4200	39.6500	-8.955%	5	624	-43.253%
2026-05-27	40.6400	43.5500	40.6400	43.5500	+22.814%	2	625	-48.335%
2026-05-26	34.0000	36.0000	34.0000	35.4600	+8.110%	12	625	-36.548%
2026-05-22	33.0400	33.0400	32.8000	32.8000	-0.606%	16	632	-31.402%
2026-05-21	30.6600	33.0000	30.6600	33.0000	+13.832%	17	624	-31.818%
2026-05-20	25.9200	28.9900	25.9200	28.9900	+15.775%	12	624	-22.387%
2026-05-19	25.5200	25.5200	24.0000	25.0400	-7.294%	22	619	-10.144%
2026-05-18	28.5000	28.5000	25.9000	27.0100	-9.877%	9	619	-16.698%
2026-05-15	29.9700	29.9700	29.9700	29.9700	-10.269%	1	619	-24.925%
2026-05-14	33.0000	34.8300	33.0000	33.4000	+12.572%	5	615	-32.635%
2026-05-12	31.0000	31.0000	29.6700	29.6700	-4.290%	7	620	-24.166%
2026-05-11	29.1800	34.9600	29.1800	31.0000	-14.246%	45	620	-27.419%
2026-05-08	38.5500	38.5500	33.3000	36.1500	+12.969%	19	625	-37.759%
2026-05-07	33.7900	37.0000	32.0000	32.0000	-8.702%	28	639	-29.688%
2026-05-06	32.6000	35.6000	32.0000	35.0500	+19.421%	42	656	-35.806%
2026-05-05	25.6800	30.6700	25.6800	29.3500	+12.885%	59	691	-23.339%
2026-05-04	25.1700	26.5000	25.1700	26.0000	+19.540%	18	722	-13.462%
2026-04-30	21.4000	22.7000	21.1000	21.7500	+6.098%	57	732	+3.448%
2026-04-29	21.1700	21.1700	20.0000	20.5000	-5.530%	114	739	+9.756%
2026-04-28	22.5000	22.5000	21.2000	21.7000	-14.229%	49	662	+3.687%
2026-04-27	26.4000	26.6500	25.3000	25.3000	-8.000%	13	615	-11.067%
2026-04-24	28.1000	28.1000	27.1000	27.5000	+0.733%	3	602	-18.182%
2026-04-23	25.0000	28.6900	25.0000	27.3000	+12.346%	32	601	-17.582%
2026-04-22	22.8500	24.3000	22.8500	24.3000	+8.000%	11	596	-7.407%
2026-04-21	23.4000	23.4000	22.5000	22.5000	-8.350%	20	598	0.000%
2026-04-20	25.5500	25.5500	24.0500	24.5500	+0.821%	19	580	-8.350%
2026-04-17	24.1000	24.5000	24.1000	24.3500	+1.037%	6	583	-7.598%
2026-04-16	24.1000	24.1000	24.1000	24.1000	-3.600%	1	585	-6.639%
2026-04-15	23.5000	25.0000	23.2000	25.0000	+5.042%	25	586	-10.000%
2026-04-14	22.4600	24.0000	21.6000	23.8000	+12.000%	30	605	-5.462%
2026-04-13	18.0000	21.2500	18.0000	21.2500	+17.859%	28	621	+5.882%
2026-04-10	17.9000	18.6500	17.9000	18.0300	+10.073%	34	615	+24.792%
2026-04-09	16.1000	16.3800	16.1000	16.3800	-3.647%	4	605	+37.363%
2026-04-08	16.9500	17.0000	16.9500	17.0000	+12.583%	2	601	+32.353%
2026-04-07	14.9500	15.1500	14.9500	15.1000	-2.581%	14	601	+49.007%
2026-04-06	15.2600	15.5000	15.0000	15.5000	+3.748%	20	594	+45.161%
2026-04-02	14.6100	15.3700	14.6100	14.9400	-2.987%	18	585	+50.602%
2026-04-01	15.4000	15.4000	15.4000	15.4000	+14.074%	1	585	+46.104%
2026-03-31	14.0700	14.0700	13.4600	13.5000	+3.846%	5	584	+66.667%
2026-03-30	15.0000	15.0000	12.5000	13.0000	-18.495%	26	583	+73.077%
2026-03-27	16.2000	16.2000	15.6500	15.9500	-8.333%	5	570	+41.066%
2026-03-26	18.7500	18.7500	17.4000	17.4000	-16.145%	4	568	+29.310%
2026-03-25	20.5000	20.7500	20.2500	20.7500	+1.220%	18	565	+8.434%
2026-03-23	20.9200	22.6900	20.5000	20.5000	+9.626%	32	561	+9.756%
2026-03-20	20.5000	20.6100	18.7000	18.7000	-9.267%	24	580	+20.321%
2026-03-19	19.7500	20.7500	19.6500	20.6100	-1.151%	12	567	+9.170%
2026-03-18	21.9500	21.9500	20.8000	20.8500	-5.227%	51	561	+7.914%
2026-03-17	22.5500	22.5500	21.7700	22.0000	-6.183%	6	530	+2.273%
2026-03-16	23.0400	23.4500	22.5200	23.4500	+4.222%	30	526	-4.051%
2026-03-13	22.5000	22.5000	22.5000	22.5000	+8.434%	10	527	0.000%
2026-03-12	19.6100	20.7500	19.6100	20.7500	-2.810%	11	517	+8.434%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+16.159%	1	516	+5.386%
2026-03-10	19.6500	19.6500	18.3800	18.3800	-2.078%	3	517	+22.416%
2026-03-09	17.8000	18.7700	17.5000	18.7700	+5.449%	5	517	+19.872%
2026-03-06	18.6600	19.8000	17.8000	17.8000	-10.101%	11	517	+26.404%
2026-03-05	20.6400	20.6400	19.6000	19.8000	-13.913%	6	516	+13.636%
2026-03-04	22.5900	23.0000	22.5900	23.0000	+11.434%	4	515	-2.174%
2026-03-02	21.2000	21.2600	20.6400	20.6400	+1.425%	30	517	+9.012%
2026-02-27	22.0000	22.0000	19.9000	20.3500	-13.220%	24	487	+10.565%
2026-02-26	22.2000	23.4500	22.2000	23.4500	-1.388%	5	483	-4.051%
2026-02-25	25.1500	25.1500	23.0000	23.7800	+0.126%	8	488	-5.383%
2026-02-24	23.5000	23.7500	23.5000	23.7500	+8.200%	11	488	-5.263%
2026-02-23	21.0000	21.9500	20.5500	21.9500	+7.073%	31	477	+2.506%
2026-02-20	22.7500	22.7500	20.5000	20.5000	-5.747%	7	475	+9.756%
2026-02-19	21.5000	21.7500	21.5000	21.7500	-2.466%	2	468	+3.448%
2026-02-18	20.8000	22.3000	20.8000	22.3000	+3.528%	3	468	+0.897%
2026-02-17	22.3500	22.3500	20.2700	21.5400	-4.901%	18	467	+4.457%
2026-02-13	22.7000	22.7000	22.6500	22.6500	+12.018%	5	455	-0.662%
2026-02-12	21.2400	21.4500	20.2200	20.2200	-3.714%	8	455	+11.276%
2026-02-11	23.1000	23.1000	20.7500	21.0000	-7.285%	18	447	+7.143%
2026-02-10	24.8000	24.8000	22.6500	22.6500	-12.784%	6	429	-0.662%
2026-02-09	21.7600	26.4000	21.5000	25.9700	+14.154%	62	429	-13.362%
2026-02-06	20.0000	23.4500	18.3000	22.7500	+10.706%	72	378	-1.099%
2026-02-05	22.9800	23.0800	20.5500	20.5500	-21.863%	227	330	+9.489%
2026-02-04	28.3500	28.7500	24.4000	26.3000	-18.450%	41	400	-14.449%
2026-02-03	32.7000	32.7000	29.9000	32.2500	+5.738%	20	381	-30.233%
2026-02-02	30.5000	30.5000	30.5000	30.5000	-6.585%	2	395	-26.230%
2026-01-30	34.5000	34.5000	32.2300	32.6500	-12.933%	16	395	-31.087%
2026-01-29	35.3000	37.5000	35.0000	37.5000	-4.288%	41	387	-40.000%
2026-01-28	37.5000	39.1800	37.4000	39.1800	+9.167%	13	381	-42.573%
2026-01-27	32.5000	37.3500	32.5000	35.8900	+14.299%	13	388	-37.308%
2026-01-26	33.3500	33.3500	31.4000	31.4000	-7.647%	3	393	-28.344%
2026-01-23	33.2600	35.3000	33.2600	34.0000	+13.903%	36	396	-33.824%
2026-01-22	32.5800	32.5800	29.7500	29.8500	-4.388%	11	383	-24.623%
2026-01-21	32.5100	32.5100	31.2200	31.2200	-1.359%	6	388	-27.931%
2026-01-20	31.0000	34.0000	31.0000	31.6500	-10.009%	8	394	-28.910%
2026-01-16	29.8000	35.1700	29.8000	35.1700	+15.425%	11	404	-36.025%
2026-01-15	30.4000	30.4700	29.7500	30.4700	+2.317%	15	404	-26.157%
2026-01-14	30.3000	30.3500	28.9600	29.7800	-0.401%	13	397	-24.446%
2026-01-13	28.9500	30.3500	27.9200	29.9000	+2.749%	34	392	-24.749%
2026-01-12	26.0000	29.1000	26.0000	29.1000	+14.118%	11	384	-22.680%
2026-01-09	25.0000	27.1700	25.0000	25.5000	+1.472%	14	387	-11.765%
2026-01-08	22.4000	25.2400	22.4000	25.1300	+6.258%	48	398	-10.466%
2026-01-07	24.1000	24.5000	23.6000	23.6500	+3.956%	16	439	-4.863%
2026-01-06	22.5000	22.7500	22.5000	22.7500	-9.000%	3	451	-1.099%
2026-01-05	23.4300	25.1600	23.2900	25.0000	+16.932%	14	465	-10.000%
2026-01-02	19.0000	21.3800	19.0000	21.3800	+21.133%	21	465	+5.239%
2025-12-31	18.8200	18.8200	17.6200	17.6500	-11.750%	10	477	+27.479%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-1.186%	2	477	+12.500%
2025-12-29	21.2500	21.2500	20.2400	20.2400	-3.343%	215	475	+11.166%
2025-12-26	22.0000	22.0000	20.9400	20.9400	-4.905%	138	628	+7.450%
2025-12-24	21.9800	22.5800	21.9800	22.0200	-2.996%	19	502	+2.180%
2025-12-23	22.9100	22.9100	22.7000	22.7000	+2.114%	6	502	-0.881%
2025-12-22	23.0000	23.0000	22.2300	22.2300	+10.268%	10	501	+1.215%
2025-12-19	19.4400	20.1600	19.2300	20.1600	+8.973%	108	493	+11.607%
2025-12-17	18.5000	18.5000	18.5000	18.5000	+8.632%	7	398	+21.622%
2025-12-16	17.0300	17.0300	17.0300	17.0300	-8.244%	4	400	+32.120%
2025-12-15	20.9600	20.9600	18.0000	18.5600	-24.245%	10	404	+21.228%
2025-12-12	24.1100	24.5000	22.7000	24.5000	+0.410%	23	401	-8.163%
2025-12-11	23.3200	24.4000	22.6200	24.4000	-4.314%	66	410	-7.787%
2025-12-10	25.6800	25.6800	24.7500	25.5000	-7.642%	20	378	-11.765%
2025-12-09	27.0000	27.6100	26.7000	27.6100	+5.785%	12	373	-18.508%
2025-12-08	26.2900	26.2900	24.5000	26.1000	-3.333%	30	364	-13.793%
2025-12-05	25.2000	27.0000	25.2000	27.0000	+6.049%	2	361	-16.667%
2025-12-04	25.4600	25.4600	25.4600	25.4600	+2.044%	1	361	-11.626%
2025-12-03	23.8400	25.5000	23.8400	24.9500	+5.497%	218	360	-9.820%
2025-12-02	27.0000	27.0000	23.6500	23.6500	-14.805%	33	187	-4.863%
2025-12-01	27.7600	27.7600	27.7600	27.7600	-7.467%	4	179	-18.948%
2025-11-26	29.2500	30.0000	29.2500	30.0000	+3.806%	3	172	-25.000%
2025-11-24	28.9000	28.9000	28.9000	28.9000	+13.333%	10	172	-22.145%
2025-11-21	24.6000	25.6000	23.7500	25.5000	-5.556%	26	163	-11.765%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-7.850%	3	149	-16.667%
2025-11-19	31.3000	31.3000	29.1500	29.3000	-0.272%	12	146	-23.208%
2025-11-14	29.3800	29.3800	29.3800	29.3800	-14.344%	1	151	-23.417%
2025-11-12	34.3000	34.3000	34.3000	34.3000	-11.780%	2	150	-34.402%
2025-11-07	38.8800	38.8800	38.8800	38.8800	-17.241%	2	152	-42.130%
2025-11-06	52.0000	52.0000	46.9800	46.9800	-6.040%	11	154	-52.107%
2025-11-05	50.0000	50.0000	50.0000	50.0000	+7.527%	1	165	-55.000%
2025-11-04	46.9800	46.9800	46.5000	46.5000	-1.691%	24	165	-51.613%
2025-11-03	47.3000	47.3000	47.3000	47.3000	+15.761%	1	167	-52.431%
2025-10-29	41.5900	41.5900	40.8600	40.8600	+9.780%	2	167	-44.934%
2025-10-23	37.2200	37.2200	37.2200	37.2200	+10.445%	14	167	-39.549%
2025-10-22	33.7000	33.7000	33.7000	33.7000	-2.601%	2	162	-33.234%
2025-10-21	36.0000	36.0000	34.6000	34.6000	-13.500%	3	160	-34.971%
2025-10-20	40.5000	41.7000	40.0000	40.0000	-1.356%	6	157	-43.750%
2025-10-17	38.7000	40.6500	38.7000	40.5500	-3.222%	12	153	-44.513%
2025-10-16	43.0000	43.0000	41.9000	41.9000	-8.933%	3	148	-46.301%
2025-10-15	49.5600	49.6000	46.0100	46.0100	-6.806%	9	150	-51.098%
2025-10-14	50.0000	50.0000	49.3700	49.3700	+10.398%	5	152	-54.426%
2025-10-13	41.2000	44.8800	41.2000	44.7200	+14.286%	4	148	-49.687%
2025-10-10	46.2800	46.2800	39.1300	39.1300	-6.499%	20	149	-42.499%
2025-10-09	40.8000	42.1500	40.8000	41.8500	+4.625%	9	157	-46.237%
2025-10-08	38.5000	40.0000	38.5000	40.0000	-1.840%	2	164	-43.750%
2025-10-07	37.9400	40.7500	37.9400	40.7500	+8.754%	13	163	-44.785%
2025-10-06	35.3800	37.4700	35.3800	37.4700	+20.560%	14	157	-39.952%
2025-10-03	28.8000	32.4000	28.8000	31.0800	+11.438%	37	165	-27.606%
2025-10-02	28.1500	28.2200	26.8500	27.8900	+0.541%	14	160	-19.326%
2025-10-01	27.7400	27.7400	27.7400	27.7400	-0.216%	1	154	-18.890%
2025-09-30	27.8000	27.8000	27.8000	27.8000	+2.394%	4	153	-19.065%
2025-09-29	25.0100	27.1500	25.0000	27.1500	+14.076%	12	149	-17.127%
2025-09-26	24.0000	24.2000	22.2000	23.8000	-11.754%	77	139	-5.462%
2025-09-25	26.0000	26.9700	26.0000	26.9700	-7.795%	2	125	-16.574%
2025-09-24	24.2600	29.2500	24.2600	29.2500	+33.318%	23	123	-23.077%
2025-09-23	23.4500	23.4500	21.9400	21.9400	-3.560%	81	135	+2.552%
2025-09-22	21.4000	22.9000	21.2500	22.7500	+14.610%	17	115	-1.099%
2025-09-19	19.9700	19.9700	19.8500	19.8500	+7.297%	25	111	+13.350%
2025-09-18	18.9500	18.9500	18.4000	18.5000	+8.824%	21	86	+21.622%
2025-09-17	17.0000	17.0000	17.0000	17.0000	-6.336%	21	71	+32.353%
2025-09-16	17.4500	18.1500	17.4500	18.1500	+8.813%	40	50	+23.967%
2025-09-15	16.6800	16.6800	16.6800	16.6800	0.000%	10	10	+34.892%

.dark-mode .qtHkBr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtHkBr{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C42IREN Jan 21 2028 42.00 Call (IREN280121C00042000)option OPRA

IREN20280121C42
IREN Jan 21 2028 42.00 Call (IREN280121C00042000)
option OPRA