Dark

IREN20280121C45
IREN Jan 21 2028 45.00 Call (IREN280121C00045000)
option OPRA

EOD

Jul 1, 2026

21.32-7.102%(-1.63)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.0000	22.2000	20.5000	21.3200	-7.102%	112	2,486	0.000%
2026-06-30	22.9000	23.8000	22.6000	22.9500	-1.923%	68	2,441	-7.102%
2026-06-29	25.6300	25.6300	22.1300	23.4000	-2.500%	151	2,400	-8.889%
2026-06-26	23.3500	25.0100	22.8500	24.0000	-2.320%	115	2,369	-11.167%
2026-06-25	27.9500	27.9500	24.2000	24.5700	-9.000%	66	2,322	-13.228%
2026-06-24	28.3300	28.7000	26.0000	27.0000	-10.596%	70	2,292	-21.037%
2026-06-23	32.0000	32.0000	29.8000	30.2000	-5.507%	10	2,277	-29.404%
2026-06-22	35.7000	35.7000	31.9600	31.9600	-8.055%	7	2,283	-33.292%
2026-06-18	34.2900	35.1500	34.2900	34.7600	+4.541%	9	2,280	-38.665%
2026-06-17	34.7500	34.7500	33.2500	33.2500	-8.352%	4	2,280	-35.880%
2026-06-16	35.1000	36.2800	34.6300	36.2800	+1.625%	11	2,280	-41.235%
2026-06-15	36.8000	36.9000	35.3000	35.7000	+2.000%	112	2,278	-40.280%
2026-06-12	32.3500	36.7500	32.3500	35.0000	+7.692%	206	2,284	-39.086%
2026-06-11	30.1500	32.5000	29.5000	32.5000	+14.437%	27	2,353	-34.400%
2026-06-10	30.7500	31.1000	28.4000	28.4000	-4.698%	110	2,362	-24.930%
2026-06-09	34.9000	35.0000	28.0000	29.8000	-13.246%	43	2,342	-28.456%
2026-06-08	31.8700	34.5000	31.4000	34.3500	+11.165%	25	2,338	-37.933%
2026-06-05	33.0500	33.0500	28.3200	30.9000	-19.216%	207	2,339	-31.003%
2026-06-04	36.7100	38.2500	35.0000	38.2500	-2.049%	47	2,331	-44.261%
2026-06-03	41.7000	44.0000	39.0500	39.0500	-4.054%	31	2,318	-45.403%
2026-06-02	40.5500	43.0000	39.8000	40.7000	+3.038%	32	2,339	-47.617%
2026-06-01	36.1900	40.2000	36.1500	39.5000	+5.053%	20	2,337	-46.025%
2026-05-29	38.0000	38.6000	35.7000	37.6000	-6.815%	44	2,335	-43.298%
2026-05-28	41.5300	41.5300	38.4800	40.3500	-3.584%	27	2,327	-47.162%
2026-05-27	35.3300	42.0000	34.8500	41.8500	+21.728%	87	2,321	-49.056%
2026-05-26	34.7000	34.9700	32.9800	34.3800	+9.840%	261	2,326	-37.987%
2026-05-22	33.0000	33.0000	31.0000	31.3000	-3.096%	224	2,420	-31.885%
2026-05-21	29.2200	32.3000	29.2200	32.3000	+15.357%	69	2,300	-33.994%
2026-05-20	25.3500	28.2500	24.9500	28.0000	+9.804%	24	2,300	-23.857%
2026-05-19	22.8400	25.5000	22.8000	25.5000	+0.990%	72	2,319	-16.392%
2026-05-18	28.1000	28.5000	24.8000	25.2500	-11.029%	48	2,319	-15.564%
2026-05-15	30.2500	30.2500	28.2700	28.3800	-13.238%	52	2,319	-24.877%
2026-05-14	33.1000	33.2400	32.0000	32.7100	+7.281%	8	2,294	-34.821%
2026-05-13	29.2500	30.4900	29.0600	30.4900	-0.359%	5	2,298	-30.075%
2026-05-12	32.0000	32.0000	27.8000	30.6000	+1.661%	31	2,298	-30.327%
2026-05-11	28.2800	34.2000	27.8000	30.1000	-12.930%	143	2,298	-29.169%
2026-05-08	36.7500	38.4100	32.1400	34.5700	+11.516%	212	2,289	-38.328%
2026-05-07	32.6500	36.0000	30.2500	31.0000	-9.224%	325	2,340	-31.226%
2026-05-06	30.7500	34.5000	29.9500	34.1500	+18.783%	783	2,459	-37.570%
2026-05-05	24.8900	29.6900	24.8900	28.7500	+15.369%	82	3,031	-25.843%
2026-05-04	22.7800	25.8000	22.7800	24.9200	+14.627%	69	3,092	-14.446%
2026-05-01	21.7500	23.1000	21.6200	21.7400	+0.648%	53	3,085	-1.932%
2026-04-30	21.2600	21.8000	19.7500	21.6000	+9.367%	68	3,085	-1.296%
2026-04-29	20.0000	20.0000	19.4500	19.7500	-5.997%	110	3,100	+7.949%
2026-04-28	22.0000	22.2600	20.4000	21.0100	-13.681%	88	3,048	+1.475%
2026-04-27	25.0000	25.8500	23.5100	24.3400	-8.668%	96	2,981	-12.408%
2026-04-24	27.5000	28.0000	25.7500	26.6500	+2.500%	38	2,903	-20.000%
2026-04-23	24.0000	27.7900	23.5900	26.0000	+12.311%	109	2,900	-18.000%
2026-04-22	23.0000	23.5500	23.0000	23.1500	+10.238%	23	2,938	-7.905%
2026-04-21	22.4000	22.4000	21.0000	21.0000	-11.205%	30	2,916	+1.524%
2026-04-20	24.4100	24.6500	22.9000	23.6500	+1.068%	46	2,916	-9.852%
2026-04-17	23.7800	23.7800	23.1000	23.4000	+0.515%	24	2,942	-8.889%
2026-04-16	23.4000	23.4000	21.4000	23.2800	-3.000%	77	2,951	-8.419%
2026-04-15	23.0000	24.0000	22.1700	24.0000	+4.803%	36	2,941	-11.167%
2026-04-14	21.6800	23.2500	20.3000	22.9000	+15.075%	207	2,956	-6.900%
2026-04-13	18.4200	20.1000	18.3000	19.9000	+15.162%	45	2,843	+7.136%
2026-04-10	16.1000	17.6600	16.1000	17.2800	+10.415%	35	2,839	+23.380%
2026-04-09	15.5700	16.1300	15.3500	15.6500	+0.968%	26	2,839	+36.230%
2026-04-08	16.7000	16.7000	15.5000	15.5000	+7.639%	14	2,837	+37.548%
2026-04-07	14.0600	14.4500	13.9000	14.4000	-0.069%	9	2,830	+48.056%
2026-04-06	14.6200	14.6200	14.4100	14.4100	-0.962%	5	2,834	+47.953%
2026-04-02	13.2000	14.5500	13.2000	14.5500	+2.827%	28	2,859	+46.529%
2026-04-01	14.6000	14.6000	13.6000	14.1500	+0.999%	39	2,859	+50.671%
2026-03-31	13.0500	14.0100	12.9000	14.0100	+8.437%	43	2,864	+52.177%
2026-03-30	15.1500	15.1500	11.9500	12.9200	-13.289%	112	2,875	+65.015%
2026-03-27	16.2800	16.3400	14.4500	14.9000	-9.697%	87	2,887	+43.087%
2026-03-26	18.1800	18.4000	16.5000	16.5000	-14.330%	60	2,856	+29.212%
2026-03-25	20.5000	20.5000	19.2600	19.2600	+1.368%	22	2,848	+10.696%
2026-03-24	19.9000	20.0700	18.7500	19.0000	-5.000%	20	2,860	+12.211%
2026-03-23	19.8900	22.5100	19.6700	20.0000	+6.383%	49	2,851	+6.600%
2026-03-20	20.0000	20.0000	17.9000	18.8000	-6.000%	10	2,845	+13.404%
2026-03-19	19.0000	20.0000	18.7500	20.0000	-3.382%	12	2,841	+6.600%
2026-03-18	20.0000	20.7000	19.9000	20.7000	-1.896%	35	2,838	+2.995%
2026-03-17	22.2000	22.2000	20.8000	21.1000	-5.296%	30	2,841	+1.043%
2026-03-16	21.7500	22.7500	21.5000	22.2800	+10.571%	44	2,838	-4.309%
2026-03-13	20.8500	22.1000	20.1500	20.1500	+3.599%	33	2,845	+5.806%
2026-03-12	18.6500	20.1300	18.5300	19.4500	-3.951%	62	2,845	+9.614%
2026-03-11	19.2500	20.2500	18.9100	20.2500	+15.714%	28	2,871	+5.284%
2026-03-10	18.6400	18.6500	17.5000	17.5000	-4.891%	74	2,893	+21.829%
2026-03-09	16.7000	18.4000	16.7000	18.4000	+8.235%	97	2,927	+15.870%
2026-03-06	17.9500	19.0000	17.0000	17.0000	-12.596%	29	2,955	+25.412%
2026-03-05	20.0000	20.0000	18.5900	19.4500	-12.150%	28	2,960	+9.614%
2026-03-04	20.5000	22.1400	20.5000	22.1400	+19.676%	35	2,949	-3.704%
2026-03-03	18.9000	19.0000	18.2500	18.5000	-7.268%	31	2,959	+15.243%
2026-03-02	19.0500	20.5200	19.0000	19.9500	-2.206%	28	2,971	+6.867%
2026-02-27	21.5000	21.5000	19.0400	20.4000	-7.273%	77	2,963	+4.510%
2026-02-26	22.7500	23.0000	21.5000	22.0000	0.000%	23	2,969	-3.091%
2026-02-25	23.4000	24.4000	22.0000	22.0000	-6.263%	47	2,937	-3.091%
2026-02-24	20.5200	23.6500	20.4000	23.4700	+10.033%	44	2,937	-9.161%
2026-02-23	18.9500	21.3300	18.9500	21.3300	+9.385%	45	2,937	-0.047%
2026-02-20	21.6500	23.9500	19.3000	19.5000	-12.752%	79	2,931	+9.333%
2026-02-19	20.0000	22.3500	20.0000	22.3500	+5.474%	7	2,901	-4.609%
2026-02-18	20.5000	22.4500	20.5000	21.1900	+1.875%	32	2,900	+0.613%
2026-02-17	20.6500	21.0000	19.3500	20.8000	-2.940%	41	2,887	+2.500%
2026-02-13	20.0500	22.0100	20.0500	21.4300	+7.419%	29	2,869	-0.513%
2026-02-12	21.3000	21.8000	19.4000	19.9500	-8.065%	40	2,869	+6.867%
2026-02-11	21.8100	22.1900	20.0000	21.7000	-3.341%	92	2,858	-1.751%
2026-02-10	24.1000	25.3000	22.4500	22.4500	-10.558%	47	2,839	-5.033%
2026-02-09	21.0000	25.1000	21.0000	25.1000	+16.204%	115	2,832	-15.060%
2026-02-06	20.9000	23.0000	17.6500	21.6000	+7.946%	289	2,794	-1.296%
2026-02-05	22.6000	24.0000	18.6500	20.0100	-16.590%	145	2,684	+6.547%
2026-02-04	29.6300	29.6300	23.2000	23.9900	-23.355%	299	2,634	-11.130%
2026-02-03	32.0000	32.2000	28.0000	31.3000	+2.859%	564	2,501	-31.885%
2026-02-02	29.0000	31.9500	27.8000	30.4300	-1.839%	263	2,783	-29.938%
2026-01-30	33.3900	34.0000	29.5000	31.0000	-12.676%	139	2,621	-31.226%
2026-01-29	36.7800	36.9000	31.9000	35.5000	-6.579%	207	2,601	-39.944%
2026-01-28	35.5800	38.5000	35.5800	38.0000	+7.314%	136	2,562	-43.895%
2026-01-27	30.5000	35.9500	30.2000	35.4100	+19.750%	432	2,642	-39.791%
2026-01-26	32.6500	32.6500	29.0000	29.5700	-9.015%	183	2,852	-27.900%
2026-01-23	29.0500	34.2500	27.3500	32.5000	+11.684%	307	2,690	-34.400%
2026-01-22	31.1900	32.5000	28.8000	29.1000	-3.738%	117	2,826	-26.735%
2026-01-21	31.2000	32.8800	26.2100	30.2300	-1.467%	578	2,774	-29.474%
2026-01-20	31.5000	33.3000	30.0000	30.6800	-9.150%	251	2,534	-30.508%
2026-01-16	29.0000	34.7000	29.0000	33.7700	+18.367%	381	2,649	-36.867%
2026-01-15	29.7500	30.8500	27.7000	28.5300	-3.288%	232	2,649	-25.272%
2026-01-14	29.6500	30.7500	27.8000	29.5000	+0.272%	361	2,612	-27.729%
2026-01-13	27.7500	30.4000	27.0000	29.4200	+3.228%	1,178	2,487	-27.532%
2026-01-12	24.0000	28.5000	24.0000	28.5000	+20.712%	763	1,450	-25.193%
2026-01-09	23.8000	26.2000	23.6100	23.6100	+0.984%	46	1,013	-9.699%
2026-01-08	21.7000	24.3000	21.7000	23.3800	+2.634%	34	984	-8.811%
2026-01-07	22.5100	23.5000	22.3600	22.7800	-3.352%	32	968	-6.409%
2026-01-06	24.6800	24.9500	22.0000	23.5700	-3.402%	41	957	-9.546%
2026-01-05	22.6200	25.0000	22.6200	24.4000	+15.914%	21	930	-12.623%
2026-01-02	19.4900	21.0500	19.4900	21.0500	+24.189%	19	926	+1.283%
2025-12-31	18.0000	18.0000	16.9500	16.9500	-8.378%	7	920	+25.782%
2025-12-30	18.6000	18.6000	18.4700	18.5000	-5.612%	7	920	+15.243%
2025-12-29	20.3300	20.3300	19.5000	19.6000	-4.390%	793	920	+8.776%
2025-12-26	20.8000	20.8000	20.3400	20.5000	-3.891%	8	1,458	+4.000%
2025-12-24	21.2400	21.3300	21.1800	21.3300	-1.433%	15	1,449	-0.047%
2025-12-23	21.9900	22.0000	21.3800	21.6400	+4.289%	37	1,449	-1.479%
2025-12-22	21.7000	22.9000	20.7500	20.7500	+8.639%	21	1,432	+2.747%
2025-12-19	18.1000	19.8500	18.1000	19.1000	+9.833%	63	1,419	+11.623%
2025-12-18	18.0000	18.0000	16.6500	17.3900	+5.779%	23	1,362	+22.599%
2025-12-17	18.9000	18.9000	16.4400	16.4400	-5.788%	44	1,347	+29.684%
2025-12-16	16.2500	17.4600	15.6500	17.4500	+0.576%	551	1,309	+22.178%
2025-12-15	18.0900	18.1000	16.6500	17.3500	-15.981%	306	1,737	+22.882%
2025-12-12	23.3400	23.3400	20.2000	20.6500	-10.799%	220	1,472	+3.245%
2025-12-11	23.9000	23.9000	21.6200	23.1500	-3.542%	31	1,567	-7.905%
2025-12-10	25.0000	25.3000	24.0000	24.0000	-8.222%	34	1,554	-11.167%
2025-12-09	25.0800	27.3500	25.0800	26.1500	+7.128%	797	1,535	-18.470%
2025-12-08	25.8400	26.0000	23.7800	24.4100	-3.480%	274	787	-12.659%
2025-12-05	25.7100	25.7100	24.4700	25.2900	-3.103%	30	628	-15.698%
2025-12-04	24.2500	26.1900	24.2300	26.1000	+5.668%	121	627	-18.314%
2025-12-03	23.2500	25.7500	23.2500	24.7000	+7.391%	49	539	-13.684%
2025-12-02	27.0000	27.5000	23.0000	23.0000	-19.156%	27	534	-7.304%
2025-12-01	28.0000	28.4500	27.7500	28.4500	-0.594%	7	519	-25.062%
2025-11-28	30.0000	30.5000	28.5000	28.6200	-2.818%	44	515	-25.507%
2025-11-26	29.1000	29.4500	27.2000	29.4500	+3.152%	14	485	-27.606%
2025-11-25	28.0000	28.5500	25.8600	28.5500	-2.726%	92	485	-25.324%
2025-11-24	25.9500	29.5000	25.9000	29.3500	+20.534%	50	430	-27.359%
2025-11-21	23.8000	26.2800	23.4000	24.3500	-9.480%	95	424	-12.444%
2025-11-20	31.5000	31.5000	26.9000	26.9000	-2.359%	10	342	-20.743%
2025-11-19	32.0800	32.0800	27.5500	27.5500	-10.784%	23	339	-22.613%
2025-11-18	29.7300	30.8800	28.1000	30.8800	+4.501%	32	332	-30.959%
2025-11-17	29.5500	29.5500	29.5500	29.5500	+4.602%	1	323	-27.851%
2025-11-14	27.0900	30.5000	27.0900	28.2500	-6.302%	17	323	-24.531%
2025-11-13	32.1400	32.4500	30.1500	30.1500	-9.323%	6	316	-29.287%
2025-11-12	33.2500	33.2500	33.2500	33.2500	-16.854%	2	314	-35.880%
2025-11-10	40.4000	40.4000	39.9900	39.9900	-3.639%	11	316	-46.687%
2025-11-07	40.0500	41.5000	38.0000	41.5000	-15.650%	7	309	-48.627%
2025-11-06	51.0000	51.0000	49.1500	49.2000	+4.681%	4	302	-56.667%
2025-11-04	48.1500	48.1500	47.0000	47.0000	+4.887%	2	304	-54.638%
2025-11-03	48.0000	48.0000	44.8100	44.8100	+11.329%	53	304	-52.421%
2025-10-31	39.7500	40.2500	39.7500	40.2500	-1.829%	11	304	-47.031%
2025-10-29	41.1000	41.1000	39.1600	41.0000	+4.193%	4	314	-48.000%
2025-10-24	39.3500	39.3500	39.3500	39.3500	+29.101%	3	313	-45.820%
2025-10-22	32.5000	32.5000	30.4800	30.4800	-10.247%	7	316	-30.052%
2025-10-21	34.8900	34.8900	33.0000	33.9600	-15.100%	5	314	-37.220%
2025-10-20	40.7500	40.7500	40.0000	40.0000	+0.629%	5	313	-46.700%
2025-10-17	38.7000	40.2000	38.7000	39.7500	-3.636%	7	314	-46.365%
2025-10-16	46.0000	46.0000	41.2500	41.2500	-12.234%	12	315	-48.315%
2025-10-15	46.0500	47.0000	46.0500	47.0000	+9.302%	2	318	-54.638%
2025-10-13	41.7000	43.4000	41.7000	43.0000	+10.825%	15	317	-50.419%
2025-10-10	46.5000	47.1100	38.8000	38.8000	-7.773%	41	323	-45.052%
2025-10-09	42.3300	42.3300	42.0700	42.0700	+5.970%	30	338	-49.323%
2025-10-08	38.4000	39.7000	36.0000	39.7000	-0.651%	85	313	-46.297%
2025-10-07	39.9500	39.9600	36.6800	39.9600	+11.031%	141	353	-46.647%
2025-10-06	32.8000	35.9900	32.8000	35.9900	+16.097%	60	260	-40.761%
2025-10-03	27.5500	31.0000	27.5000	31.0000	+10.596%	48	305	-31.226%
2025-10-02	26.4900	28.2000	26.4900	28.0300	-0.143%	16	290	-23.939%
2025-10-01	27.7500	28.0700	27.7500	28.0700	+2.708%	15	278	-24.047%
2025-09-30	27.0100	28.0000	27.0000	27.3300	+4.233%	8	275	-21.990%
2025-09-29	25.1800	26.8000	24.6900	26.2200	+16.793%	38	273	-18.688%
2025-09-26	22.5000	24.0000	21.5000	22.4500	-15.918%	58	255	-5.033%
2025-09-25	24.9300	28.0900	24.9300	26.7000	+1.328%	42	266	-20.150%
2025-09-24	24.7900	29.0000	24.7200	26.3500	+19.393%	21	238	-19.089%
2025-09-23	23.6000	23.6000	21.3000	22.0700	+0.455%	29	236	-3.398%
2025-09-22	23.0000	23.0000	21.2500	21.9700	+11.128%	13	229	-2.959%
2025-09-19	17.5000	19.7700	17.5000	19.7700	+13.295%	206	221	+7.840%
2025-09-18	17.3000	17.7000	17.0000	17.4500	+2.647%	198	282	+22.178%
2025-09-17	17.0000	17.0000	17.0000	17.0000	+3.976%	20	456	+25.412%
2025-09-16	17.0000	17.5500	16.3500	16.3500	-1.861%	400	437	+30.398%
2025-09-15	16.3200	16.6600	16.3000	16.6600	0.000%	40	40	+27.971%

.dark-mode .jysDbn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jysDbn{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C45IREN Jan 21 2028 45.00 Call (IREN280121C00045000)option OPRA

IREN20280121C45
IREN Jan 21 2028 45.00 Call (IREN280121C00045000)
option OPRA