Dark

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

EOD

Aug 20, 2026

18.64-4.066%(-0.79)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	19.0000	18.5000	18.6400	-4.066%	11	673	0.000%
2026-08-19	18.1000	19.4300	17.1500	19.4300	+1.568%	40	670	-4.066%
2026-08-18	20.5500	20.5700	19.1300	19.1300	-11.023%	9	680	-2.561%
2026-08-17	21.2500	22.4300	21.2500	21.5000	+2.625%	47	678	-13.302%
2026-08-14	21.0000	21.0000	20.5000	20.9500	-2.103%	27	658	-11.026%
2026-08-13	22.5000	23.9000	21.4000	21.4000	+7.917%	26	657	-12.897%
2026-08-12	21.4500	21.4500	19.8300	19.8300	+8.717%	14	659	-6.001%
2026-08-11	18.5100	18.5100	18.2400	18.2400	+3.460%	4	651	+2.193%
2026-08-10	18.2000	18.3000	17.6300	17.6300	-1.783%	9	647	+5.729%
2026-08-07	17.9500	17.9500	17.9500	17.9500	+4.058%	6	645	+3.844%
2026-08-06	17.2500	17.2500	17.2500	17.2500	-10.063%	3	639	+8.058%
2026-08-05	19.3700	19.3700	19.1800	19.1800	-4.291%	2	642	-2.815%
2026-08-04	20.0400	20.0400	20.0400	20.0400	+8.854%	2	641	-6.986%
2026-08-03	16.4000	18.5500	16.4000	18.4100	+9.583%	6	639	+1.249%
2026-07-31	16.8000	16.8000	16.8000	16.8000	+1.818%	10	638	+10.952%
2026-07-30	14.1800	16.5000	14.1800	16.5000	+37.500%	5	628	+12.970%
2026-07-29	14.0500	14.5500	12.0000	12.0000	-23.810%	189	633	+55.333%
2026-07-28	14.7500	15.7500	14.7300	15.7500	-8.483%	4	767	+18.349%
2026-07-27	16.8000	17.2100	16.7000	17.2100	-10.597%	164	768	+8.309%
2026-07-24	19.2500	19.2500	19.2500	19.2500	-5.405%	5	634	-3.169%
2026-07-23	20.5500	20.5500	20.3500	20.3500	-6.437%	3	633	-8.403%
2026-07-22	22.6500	22.6500	21.6000	21.7500	+1.257%	13	632	-14.299%
2026-07-21	21.3700	21.4800	20.2500	21.4800	+3.071%	28	629	-13.222%
2026-07-20	19.0500	20.8400	19.0500	20.8400	+34.019%	2	646	-10.557%
2026-07-17	15.5500	15.5500	15.5500	15.5500	-2.934%	1	646	+19.871%
2026-07-16	17.6500	17.6500	16.0200	16.0200	-18.515%	35	645	+16.355%
2026-07-15	19.0500	19.7200	19.0500	19.6600	+7.726%	5	627	-5.188%
2026-07-14	18.5000	18.5000	18.0000	18.2500	-10.099%	12	625	+2.137%
2026-07-13	20.0000	20.3000	20.0000	20.3000	-1.695%	11	623	-8.177%
2026-07-10	20.2000	21.3900	20.2000	20.6500	-5.923%	17	633	-9.734%
2026-07-09	22.8500	22.8800	21.9000	21.9500	+2.046%	221	627	-15.080%
2026-07-08	21.7500	22.0000	21.5100	21.5100	+0.797%	6	603	-13.343%
2026-07-07	21.0000	21.6700	20.1000	21.3400	-7.539%	27	606	-12.652%
2026-07-06	22.0500	23.5000	22.0000	23.0800	+32.415%	53	588	-19.237%
2026-07-02	21.7200	22.0000	17.4300	17.4300	-22.533%	50	575	+6.942%
2026-07-01	23.7000	23.7000	21.3000	22.5000	-7.787%	38	575	-17.156%
2026-06-30	23.4000	24.8000	23.0500	24.4000	+2.306%	17	543	-23.607%
2026-06-29	26.0000	26.0000	23.0800	23.8500	-5.169%	15	542	-21.845%
2026-06-26	24.0000	25.1500	24.0000	25.1500	-1.373%	3	540	-25.885%
2026-06-25	27.9400	27.9400	25.5000	25.5000	-9.894%	18	537	-26.902%
2026-06-24	28.9000	29.2500	27.9500	28.3000	-5.667%	79	535	-34.134%
2026-06-23	30.8000	30.8000	30.0000	30.0000	-14.286%	2	608	-37.867%
2026-06-22	35.6500	35.9000	35.0000	35.0000	-2.643%	15	606	-46.743%
2026-06-18	35.3500	36.1100	35.3500	35.9500	-2.150%	3	620	-48.150%
2026-06-16	37.0000	37.0000	36.7400	36.7400	+0.658%	3	620	-49.265%
2026-06-12	35.0000	36.7000	35.0000	36.5000	+16.057%	13	621	-48.932%
2026-06-11	31.0500	31.4500	31.0500	31.4500	+5.360%	3	634	-40.731%
2026-06-10	29.1000	29.8500	29.1000	29.8500	-18.443%	2	637	-37.554%
2026-06-09	36.6000	36.6000	36.6000	36.6000	+15.276%	5	637	-49.071%
2026-06-05	29.9700	31.7500	29.5600	31.7500	-12.894%	77	640	-41.291%
2026-06-04	37.2000	37.4200	36.4500	36.4500	-11.076%	7	585	-48.861%
2026-06-03	42.6300	42.6300	40.9000	40.9900	-3.371%	12	584	-54.525%
2026-06-02	43.0000	43.0000	42.4200	42.4200	+3.463%	11	595	-56.058%
2026-06-01	40.0000	41.0000	40.0000	41.0000	+5.398%	30	601	-54.537%
2026-05-29	38.9000	38.9000	38.9000	38.9000	-1.892%	10	614	-52.082%
2026-05-28	40.0000	40.0000	39.4200	39.6500	-8.955%	5	624	-52.989%
2026-05-27	40.6400	43.5500	40.6400	43.5500	+22.814%	2	625	-57.199%
2026-05-26	34.0000	36.0000	34.0000	35.4600	+8.110%	12	625	-47.434%
2026-05-22	33.0400	33.0400	32.8000	32.8000	-0.606%	16	632	-43.171%
2026-05-21	30.6600	33.0000	30.6600	33.0000	+13.832%	17	624	-43.515%
2026-05-20	25.9200	28.9900	25.9200	28.9900	+15.775%	12	624	-35.702%
2026-05-19	25.5200	25.5200	24.0000	25.0400	-7.294%	22	619	-25.559%
2026-05-18	28.5000	28.5000	25.9000	27.0100	-9.877%	9	619	-30.989%
2026-05-15	29.9700	29.9700	29.9700	29.9700	-10.269%	1	619	-37.804%
2026-05-14	33.0000	34.8300	33.0000	33.4000	+12.572%	5	615	-44.192%
2026-05-12	31.0000	31.0000	29.6700	29.6700	-4.290%	7	620	-37.176%
2026-05-11	29.1800	34.9600	29.1800	31.0000	-14.246%	45	620	-39.871%
2026-05-08	38.5500	38.5500	33.3000	36.1500	+12.969%	19	625	-48.437%
2026-05-07	33.7900	37.0000	32.0000	32.0000	-8.702%	28	639	-41.750%
2026-05-06	32.6000	35.6000	32.0000	35.0500	+19.421%	42	656	-46.819%
2026-05-05	25.6800	30.6700	25.6800	29.3500	+12.885%	59	691	-36.491%
2026-05-04	25.1700	26.5000	25.1700	26.0000	+19.540%	18	722	-28.308%
2026-04-30	21.4000	22.7000	21.1000	21.7500	+6.098%	57	732	-14.299%
2026-04-29	21.1700	21.1700	20.0000	20.5000	-5.530%	114	739	-9.073%
2026-04-28	22.5000	22.5000	21.2000	21.7000	-14.229%	49	662	-14.101%
2026-04-27	26.4000	26.6500	25.3000	25.3000	-8.000%	13	615	-26.324%
2026-04-24	28.1000	28.1000	27.1000	27.5000	+0.733%	3	602	-32.218%
2026-04-23	25.0000	28.6900	25.0000	27.3000	+12.346%	32	601	-31.722%
2026-04-22	22.8500	24.3000	22.8500	24.3000	+8.000%	11	596	-23.292%
2026-04-21	23.4000	23.4000	22.5000	22.5000	-8.350%	20	598	-17.156%
2026-04-20	25.5500	25.5500	24.0500	24.5500	+0.821%	19	580	-24.073%
2026-04-17	24.1000	24.5000	24.1000	24.3500	+1.037%	6	583	-23.450%
2026-04-16	24.1000	24.1000	24.1000	24.1000	-3.600%	1	585	-22.656%
2026-04-15	23.5000	25.0000	23.2000	25.0000	+5.042%	25	586	-25.440%
2026-04-14	22.4600	24.0000	21.6000	23.8000	+12.000%	30	605	-21.681%
2026-04-13	18.0000	21.2500	18.0000	21.2500	+17.859%	28	621	-12.282%
2026-04-10	17.9000	18.6500	17.9000	18.0300	+10.073%	34	615	+3.383%
2026-04-09	16.1000	16.3800	16.1000	16.3800	-3.647%	4	605	+13.797%
2026-04-08	16.9500	17.0000	16.9500	17.0000	+12.583%	2	601	+9.647%
2026-04-07	14.9500	15.1500	14.9500	15.1000	-2.581%	14	601	+23.444%
2026-04-06	15.2600	15.5000	15.0000	15.5000	+3.748%	20	594	+20.258%
2026-04-02	14.6100	15.3700	14.6100	14.9400	-2.987%	18	585	+24.766%
2026-04-01	15.4000	15.4000	15.4000	15.4000	+14.074%	1	585	+21.039%
2026-03-31	14.0700	14.0700	13.4600	13.5000	+3.846%	5	584	+38.074%
2026-03-30	15.0000	15.0000	12.5000	13.0000	-18.495%	26	583	+43.385%
2026-03-27	16.2000	16.2000	15.6500	15.9500	-8.333%	5	570	+16.865%
2026-03-26	18.7500	18.7500	17.4000	17.4000	-16.145%	4	568	+7.126%
2026-03-25	20.5000	20.7500	20.2500	20.7500	+1.220%	18	565	-10.169%
2026-03-23	20.9200	22.6900	20.5000	20.5000	+9.626%	32	561	-9.073%
2026-03-20	20.5000	20.6100	18.7000	18.7000	-9.267%	24	580	-0.321%
2026-03-19	19.7500	20.7500	19.6500	20.6100	-1.151%	12	567	-9.558%
2026-03-18	21.9500	21.9500	20.8000	20.8500	-5.227%	51	561	-10.600%
2026-03-17	22.5500	22.5500	21.7700	22.0000	-6.183%	6	530	-15.273%
2026-03-16	23.0400	23.4500	22.5200	23.4500	+4.222%	30	526	-20.512%
2026-03-13	22.5000	22.5000	22.5000	22.5000	+8.434%	10	527	-17.156%
2026-03-12	19.6100	20.7500	19.6100	20.7500	-2.810%	11	517	-10.169%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+16.159%	1	516	-12.693%
2026-03-10	19.6500	19.6500	18.3800	18.3800	-2.078%	3	517	+1.415%
2026-03-09	17.8000	18.7700	17.5000	18.7700	+5.449%	5	517	-0.693%
2026-03-06	18.6600	19.8000	17.8000	17.8000	-10.101%	11	517	+4.719%
2026-03-05	20.6400	20.6400	19.6000	19.8000	-13.913%	6	516	-5.859%
2026-03-04	22.5900	23.0000	22.5900	23.0000	+11.434%	4	515	-18.957%
2026-03-02	21.2000	21.2600	20.6400	20.6400	+1.425%	30	517	-9.690%
2026-02-27	22.0000	22.0000	19.9000	20.3500	-13.220%	24	487	-8.403%
2026-02-26	22.2000	23.4500	22.2000	23.4500	-1.388%	5	483	-20.512%
2026-02-25	25.1500	25.1500	23.0000	23.7800	+0.126%	8	488	-21.615%
2026-02-24	23.5000	23.7500	23.5000	23.7500	+8.200%	11	488	-21.516%
2026-02-23	21.0000	21.9500	20.5500	21.9500	+7.073%	31	477	-15.080%
2026-02-20	22.7500	22.7500	20.5000	20.5000	-5.747%	7	475	-9.073%
2026-02-19	21.5000	21.7500	21.5000	21.7500	-2.466%	2	468	-14.299%
2026-02-18	20.8000	22.3000	20.8000	22.3000	+3.528%	3	468	-16.413%
2026-02-17	22.3500	22.3500	20.2700	21.5400	-4.901%	18	467	-13.463%
2026-02-13	22.7000	22.7000	22.6500	22.6500	+12.018%	5	455	-17.704%
2026-02-12	21.2400	21.4500	20.2200	20.2200	-3.714%	8	455	-7.814%
2026-02-11	23.1000	23.1000	20.7500	21.0000	-7.285%	18	447	-11.238%
2026-02-10	24.8000	24.8000	22.6500	22.6500	-12.784%	6	429	-17.704%
2026-02-09	21.7600	26.4000	21.5000	25.9700	+14.154%	62	429	-28.225%
2026-02-06	20.0000	23.4500	18.3000	22.7500	+10.706%	72	378	-18.066%
2026-02-05	22.9800	23.0800	20.5500	20.5500	-21.863%	227	330	-9.294%
2026-02-04	28.3500	28.7500	24.4000	26.3000	-18.450%	41	400	-29.125%
2026-02-03	32.7000	32.7000	29.9000	32.2500	+5.738%	20	381	-42.202%
2026-02-02	30.5000	30.5000	30.5000	30.5000	-6.585%	2	395	-38.885%
2026-01-30	34.5000	34.5000	32.2300	32.6500	-12.933%	16	395	-42.910%
2026-01-29	35.3000	37.5000	35.0000	37.5000	-4.288%	41	387	-50.293%
2026-01-28	37.5000	39.1800	37.4000	39.1800	+9.167%	13	381	-52.425%
2026-01-27	32.5000	37.3500	32.5000	35.8900	+14.299%	13	388	-48.064%
2026-01-26	33.3500	33.3500	31.4000	31.4000	-7.647%	3	393	-40.637%
2026-01-23	33.2600	35.3000	33.2600	34.0000	+13.903%	36	396	-45.176%
2026-01-22	32.5800	32.5800	29.7500	29.8500	-4.388%	11	383	-37.554%
2026-01-21	32.5100	32.5100	31.2200	31.2200	-1.359%	6	388	-40.295%
2026-01-20	31.0000	34.0000	31.0000	31.6500	-10.009%	8	394	-41.106%
2026-01-16	29.8000	35.1700	29.8000	35.1700	+15.425%	11	404	-47.000%
2026-01-15	30.4000	30.4700	29.7500	30.4700	+2.317%	15	404	-38.825%
2026-01-14	30.3000	30.3500	28.9600	29.7800	-0.401%	13	397	-37.408%
2026-01-13	28.9500	30.3500	27.9200	29.9000	+2.749%	34	392	-37.659%
2026-01-12	26.0000	29.1000	26.0000	29.1000	+14.118%	11	384	-35.945%
2026-01-09	25.0000	27.1700	25.0000	25.5000	+1.472%	14	387	-26.902%
2026-01-08	22.4000	25.2400	22.4000	25.1300	+6.258%	48	398	-25.826%
2026-01-07	24.1000	24.5000	23.6000	23.6500	+3.956%	16	439	-21.184%
2026-01-06	22.5000	22.7500	22.5000	22.7500	-9.000%	3	451	-18.066%
2026-01-05	23.4300	25.1600	23.2900	25.0000	+16.932%	14	465	-25.440%
2026-01-02	19.0000	21.3800	19.0000	21.3800	+21.133%	21	465	-12.816%
2025-12-31	18.8200	18.8200	17.6200	17.6500	-11.750%	10	477	+5.609%
2025-12-30	20.0000	20.0000	20.0000	20.0000	-1.186%	2	477	-6.800%
2025-12-29	21.2500	21.2500	20.2400	20.2400	-3.343%	215	475	-7.905%
2025-12-26	22.0000	22.0000	20.9400	20.9400	-4.905%	138	628	-10.984%
2025-12-24	21.9800	22.5800	21.9800	22.0200	-2.996%	19	502	-15.350%
2025-12-23	22.9100	22.9100	22.7000	22.7000	+2.114%	6	502	-17.885%
2025-12-22	23.0000	23.0000	22.2300	22.2300	+10.268%	10	501	-16.149%
2025-12-19	19.4400	20.1600	19.2300	20.1600	+8.973%	108	493	-7.540%
2025-12-17	18.5000	18.5000	18.5000	18.5000	+8.632%	7	398	+0.757%
2025-12-16	17.0300	17.0300	17.0300	17.0300	-8.244%	4	400	+9.454%
2025-12-15	20.9600	20.9600	18.0000	18.5600	-24.245%	10	404	+0.431%
2025-12-12	24.1100	24.5000	22.7000	24.5000	+0.410%	23	401	-23.918%
2025-12-11	23.3200	24.4000	22.6200	24.4000	-4.314%	66	410	-23.607%
2025-12-10	25.6800	25.6800	24.7500	25.5000	-7.642%	20	378	-26.902%
2025-12-09	27.0000	27.6100	26.7000	27.6100	+5.785%	12	373	-32.488%
2025-12-08	26.2900	26.2900	24.5000	26.1000	-3.333%	30	364	-28.582%
2025-12-05	25.2000	27.0000	25.2000	27.0000	+6.049%	2	361	-30.963%
2025-12-04	25.4600	25.4600	25.4600	25.4600	+2.044%	1	361	-26.787%
2025-12-03	23.8400	25.5000	23.8400	24.9500	+5.497%	218	360	-25.291%
2025-12-02	27.0000	27.0000	23.6500	23.6500	-14.805%	33	187	-21.184%
2025-12-01	27.7600	27.7600	27.7600	27.7600	-7.467%	4	179	-32.853%
2025-11-26	29.2500	30.0000	29.2500	30.0000	+3.806%	3	172	-37.867%
2025-11-24	28.9000	28.9000	28.9000	28.9000	+13.333%	10	172	-35.502%
2025-11-21	24.6000	25.6000	23.7500	25.5000	-5.556%	26	163	-26.902%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-7.850%	3	149	-30.963%
2025-11-19	31.3000	31.3000	29.1500	29.3000	-0.272%	12	146	-36.382%
2025-11-14	29.3800	29.3800	29.3800	29.3800	-14.344%	1	151	-36.555%
2025-11-12	34.3000	34.3000	34.3000	34.3000	-11.780%	2	150	-45.656%
2025-11-07	38.8800	38.8800	38.8800	38.8800	-17.241%	2	152	-52.058%
2025-11-06	52.0000	52.0000	46.9800	46.9800	-6.040%	11	154	-60.324%
2025-11-05	50.0000	50.0000	50.0000	50.0000	+7.527%	1	165	-62.720%
2025-11-04	46.9800	46.9800	46.5000	46.5000	-1.691%	24	165	-59.914%
2025-11-03	47.3000	47.3000	47.3000	47.3000	+15.761%	1	167	-60.592%
2025-10-29	41.5900	41.5900	40.8600	40.8600	+9.780%	2	167	-54.381%
2025-10-23	37.2200	37.2200	37.2200	37.2200	+10.445%	14	167	-49.919%
2025-10-22	33.7000	33.7000	33.7000	33.7000	-2.601%	2	162	-44.688%
2025-10-21	36.0000	36.0000	34.6000	34.6000	-13.500%	3	160	-46.127%
2025-10-20	40.5000	41.7000	40.0000	40.0000	-1.356%	6	157	-53.400%
2025-10-17	38.7000	40.6500	38.7000	40.5500	-3.222%	12	153	-54.032%
2025-10-16	43.0000	43.0000	41.9000	41.9000	-8.933%	3	148	-55.513%
2025-10-15	49.5600	49.6000	46.0100	46.0100	-6.806%	9	150	-59.487%
2025-10-14	50.0000	50.0000	49.3700	49.3700	+10.398%	5	152	-62.244%
2025-10-13	41.2000	44.8800	41.2000	44.7200	+14.286%	4	148	-58.318%
2025-10-10	46.2800	46.2800	39.1300	39.1300	-6.499%	20	149	-52.364%
2025-10-09	40.8000	42.1500	40.8000	41.8500	+4.625%	9	157	-55.460%
2025-10-08	38.5000	40.0000	38.5000	40.0000	-1.840%	2	164	-53.400%
2025-10-07	37.9400	40.7500	37.9400	40.7500	+8.754%	13	163	-54.258%
2025-10-06	35.3800	37.4700	35.3800	37.4700	+20.560%	14	157	-50.254%
2025-10-03	28.8000	32.4000	28.8000	31.0800	+11.438%	37	165	-40.026%
2025-10-02	28.1500	28.2200	26.8500	27.8900	+0.541%	14	160	-33.166%
2025-10-01	27.7400	27.7400	27.7400	27.7400	-0.216%	1	154	-32.805%
2025-09-30	27.8000	27.8000	27.8000	27.8000	+2.394%	4	153	-32.950%
2025-09-29	25.0100	27.1500	25.0000	27.1500	+14.076%	12	149	-31.344%
2025-09-26	24.0000	24.2000	22.2000	23.8000	-11.754%	77	139	-21.681%
2025-09-25	26.0000	26.9700	26.0000	26.9700	-7.795%	2	125	-30.886%
2025-09-24	24.2600	29.2500	24.2600	29.2500	+33.318%	23	123	-36.274%
2025-09-23	23.4500	23.4500	21.9400	21.9400	-3.560%	81	135	-15.041%
2025-09-22	21.4000	22.9000	21.2500	22.7500	+14.610%	17	115	-18.066%
2025-09-19	19.9700	19.9700	19.8500	19.8500	+7.297%	25	111	-6.096%
2025-09-18	18.9500	18.9500	18.4000	18.5000	+8.824%	21	86	+0.757%
2025-09-17	17.0000	17.0000	17.0000	17.0000	-6.336%	21	71	+9.647%
2025-09-16	17.4500	18.1500	17.4500	18.1500	+8.813%	40	50	+2.700%
2025-09-15	16.6800	16.6800	16.6800	16.6800	0.000%	10	10	+11.751%

.dark-mode .R2Q728{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2Q728{ 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