Dark

IREN20280121C47
IREN Jan 21 2028 47.00 Call (IREN280121C00047000)
option OPRA

EOD

Aug 20, 2026

17.63+6.848%(+1.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.6300	17.6300	17.6300	17.6300	+6.848%	4	665	0.000%
2026-08-19	16.5000	16.5000	16.5000	16.5000	-6.516%	1	665	+6.848%
2026-08-18	19.9800	20.1000	17.6500	17.6500	-14.320%	27	666	-0.113%
2026-08-17	21.2900	21.2900	20.5000	20.6000	+5.479%	5	657	-14.417%
2026-08-14	20.5000	20.5000	19.5000	19.5300	-1.364%	11	655	-9.729%
2026-08-13	22.2500	23.5000	19.8000	19.8000	+2.326%	44	657	-10.960%
2026-08-12	19.3500	19.3500	19.3500	19.3500	+15.799%	1	646	-8.889%
2026-08-11	16.5000	16.7100	16.5000	16.7100	+0.360%	14	647	+5.506%
2026-08-10	17.4700	17.4700	16.6500	16.6500	-1.070%	3	657	+5.886%
2026-08-07	16.8300	16.8300	16.8300	16.8300	-0.532%	1	655	+4.753%
2026-08-06	16.9200	16.9200	16.9200	16.9200	-1.628%	1	655	+4.196%
2026-08-05	17.2000	17.2000	17.2000	17.2000	+8.861%	1	655	+2.500%
2026-07-31	16.8000	16.8000	14.6000	15.8000	-4.242%	11	655	+11.582%
2026-07-30	16.0000	16.5000	16.0000	16.5000	+45.119%	10	652	+6.848%
2026-07-29	12.4500	12.4500	11.3700	11.3700	-19.930%	8	650	+55.057%
2026-07-28	14.0000	14.2000	13.6000	14.2000	-9.841%	5	652	+24.155%
2026-07-27	15.5000	16.1200	15.3400	15.7500	-7.353%	322	650	+11.937%
2026-07-24	17.7000	17.7000	17.0000	17.0000	-14.915%	5	572	+3.706%
2026-07-22	19.9800	19.9800	19.9800	19.9800	+0.909%	3	573	-11.762%
2026-07-21	20.2000	20.2000	19.8000	19.8000	+5.600%	5	573	-10.960%
2026-07-20	17.8300	18.7500	17.8000	18.7500	+32.790%	4	574	-5.973%
2026-07-17	14.5000	14.7200	14.1200	14.1200	-6.179%	13	575	+24.858%
2026-07-16	15.2000	15.2000	14.9000	15.0500	-13.754%	11	576	+17.143%
2026-07-15	17.4500	17.4500	17.4500	17.4500	+2.647%	4	579	+1.032%
2026-07-14	17.0000	17.0000	17.0000	17.0000	-3.134%	1	575	+3.706%
2026-07-13	17.5500	17.5500	17.5500	17.5500	-17.021%	6	575	+0.456%
2026-07-09	21.1500	21.1500	21.1500	21.1500	+11.609%	4	575	-16.643%
2026-07-08	20.2000	20.2000	18.9500	18.9500	-0.263%	15	579	-6.966%
2026-07-07	19.1300	19.8600	19.0000	19.0000	-13.043%	9	571	-7.211%
2026-07-06	22.1000	22.1000	21.4800	21.8500	+19.203%	58	565	-19.314%
2026-07-02	18.3000	18.3300	17.3600	18.3300	-11.663%	45	599	-3.819%
2026-07-01	21.2500	21.2500	20.1500	20.7500	-6.825%	6	599	-15.036%
2026-06-30	22.5000	23.0000	22.2700	22.2700	-5.072%	11	599	-20.835%
2026-06-29	25.0100	25.0100	21.5300	23.4600	0.000%	96	593	-24.851%
2026-06-26	23.0000	23.6800	21.7500	23.4600	-5.594%	36	518	-24.851%
2026-06-25	25.0000	25.5900	23.9800	24.8500	-6.226%	155	518	-29.054%
2026-06-24	27.9900	28.0000	25.9000	26.5000	-11.104%	23	513	-33.472%
2026-06-23	31.0500	31.0500	29.8100	29.8100	-7.422%	25	512	-40.859%
2026-06-22	33.8500	33.8500	32.2000	32.2000	-7.471%	21	527	-45.248%
2026-06-18	34.8000	34.8000	34.8000	34.8000	-0.458%	4	511	-49.339%
2026-06-15	34.9600	34.9600	34.9600	34.9600	+1.128%	3	511	-49.571%
2026-06-12	33.5000	35.1000	33.5000	34.5700	+12.095%	6	514	-49.002%
2026-06-11	30.8400	30.8400	30.8400	30.8400	+10.104%	1	520	-42.834%
2026-06-10	30.8300	30.8300	28.0100	28.0100	-2.608%	4	521	-37.058%
2026-06-09	33.0000	33.0000	28.7600	28.7600	-15.237%	2	520	-38.700%
2026-06-08	31.9000	33.9300	31.9000	33.9300	+11.429%	7	518	-48.040%
2026-06-05	31.9000	31.9000	28.0900	30.4500	-15.417%	9	525	-42.102%
2026-06-04	37.1000	37.1000	35.0000	36.0000	-14.286%	13	520	-51.028%
2026-06-02	42.0000	42.0000	42.0000	42.0000	+9.091%	1	520	-58.024%
2026-06-01	38.7500	38.8000	38.5000	38.5000	+6.090%	6	521	-54.208%
2026-05-29	37.3500	37.3500	36.2900	36.2900	-7.823%	6	520	-51.419%
2026-05-28	39.3700	39.3700	39.3700	39.3700	-4.673%	6	525	-55.220%
2026-05-27	36.1500	41.3000	34.9800	41.3000	+24.398%	55	528	-57.312%
2026-05-26	33.3300	33.5500	33.2000	33.2000	+6.410%	5	568	-46.898%
2026-05-22	30.4000	31.8900	30.4000	31.2000	-1.577%	7	571	-43.494%
2026-05-21	29.3000	31.7000	29.3000	31.7000	+15.273%	4	574	-44.385%
2026-05-20	24.6800	27.5000	24.6800	27.5000	+16.773%	8	574	-35.891%
2026-05-19	24.3100	24.3100	22.6000	23.5500	-6.585%	29	559	-25.138%
2026-05-18	24.4700	25.5000	24.2900	25.2100	-12.221%	5	559	-30.067%
2026-05-15	28.3000	28.7200	28.3000	28.7200	-0.104%	3	559	-38.614%
2026-05-13	28.6500	28.7500	28.6500	28.7500	+3.417%	2	557	-38.678%
2026-05-12	29.7000	29.7000	27.8000	27.8000	-7.333%	3	556	-36.583%
2026-05-11	28.0500	32.7500	28.0500	30.0000	-12.917%	57	556	-41.233%
2026-05-08	36.3200	37.7000	32.2900	34.4500	+10.417%	40	544	-48.824%
2026-05-07	32.5000	35.0500	30.0000	31.2000	-5.598%	28	558	-43.494%
2026-05-06	31.0000	33.3000	31.0000	33.0500	+14.837%	100	553	-46.657%
2026-05-05	24.5000	28.7800	24.5000	28.7800	+17.469%	104	633	-38.742%
2026-05-04	23.5000	25.1000	23.5000	24.5000	+15.023%	100	672	-28.041%
2026-05-01	22.0000	22.3700	21.2000	21.3000	+0.472%	8	578	-17.230%
2026-04-30	20.2500	21.4400	20.2500	21.2000	+10.705%	5	578	-16.840%
2026-04-29	19.3200	19.3200	19.0500	19.1500	-7.039%	9	575	-7.937%
2026-04-28	21.4000	21.4000	20.1900	20.6000	-13.880%	3	576	-14.417%
2026-04-27	24.3800	24.3900	23.0000	23.9200	-6.854%	26	573	-26.296%
2026-04-24	26.0000	26.0000	25.6800	25.6800	+1.102%	8	547	-31.347%
2026-04-23	23.1900	27.3000	23.0200	25.4000	+8.547%	24	539	-30.591%
2026-04-22	22.0000	23.4000	22.0000	23.4000	+9.602%	31	545	-24.658%
2026-04-21	22.6300	23.0000	21.3000	21.3500	-7.576%	16	507	-17.424%
2026-04-20	23.6500	23.6500	23.0000	23.1000	+2.258%	26	507	-23.680%
2026-04-17	22.9900	22.9900	21.8000	22.5900	+1.119%	52	501	-21.957%
2026-04-16	22.4000	22.5000	20.8000	22.3400	-1.238%	30	493	-21.083%
2026-04-15	21.8000	22.9500	21.6700	22.6200	+2.122%	21	478	-22.060%
2026-04-14	21.0000	22.5500	20.6500	22.1500	+13.299%	58	474	-20.406%
2026-04-13	18.1000	19.5500	18.1000	19.5500	+16.856%	9	486	-9.821%
2026-04-10	16.7500	17.1300	16.7300	16.7300	+9.346%	8	488	+5.380%
2026-04-09	15.3000	15.3000	15.3000	15.3000	+10.469%	2	485	+15.229%
2026-04-07	13.6900	13.9500	13.6900	13.8500	-2.807%	46	487	+27.292%
2026-04-06	14.4200	14.4200	14.2500	14.2500	+4.396%	3	532	+23.719%
2026-04-02	13.6500	13.6500	13.6500	13.6500	-3.054%	1	530	+29.158%
2026-04-01	14.3500	14.3500	14.0800	14.0800	+10.605%	9	530	+25.213%
2026-03-31	12.7300	12.7300	12.7300	12.7300	+7.881%	10	530	+38.492%
2026-03-30	14.2000	14.2000	11.8000	11.8000	-17.483%	66	530	+49.407%
2026-03-27	14.9500	14.9500	14.2500	14.3000	-14.627%	10	503	+23.287%
2026-03-26	17.0000	17.0000	16.7000	16.7500	-13.302%	4	498	+5.254%
2026-03-25	19.3200	19.3200	19.3200	19.3200	+4.432%	1	497	-8.747%
2026-03-24	19.8100	19.8100	18.5000	18.5000	-7.035%	5	498	-4.703%
2026-03-23	19.9000	19.9000	19.9000	19.9000	+8.743%	10	495	-11.407%
2026-03-19	18.3000	18.3000	18.3000	18.3000	-9.630%	3	505	-3.661%
2026-03-17	21.1000	21.1000	20.2500	20.2500	-4.974%	4	505	-12.938%
2026-03-16	21.3100	21.3100	21.3100	21.3100	+3.396%	10	501	-17.269%
2026-03-13	20.6100	20.6100	20.6100	20.6100	+6.898%	14	491	-14.459%
2026-03-11	19.6500	19.6500	19.2800	19.2800	+16.848%	14	491	-8.558%
2026-03-09	16.5000	16.5000	16.5000	16.5000	-2.941%	2	491	+6.848%
2026-03-06	17.0000	17.0000	17.0000	17.0000	-21.623%	1	489	+3.706%
2026-03-04	20.7100	21.6900	20.7100	21.6900	+21.173%	29	488	-18.718%
2026-03-03	17.9000	17.9000	17.9000	17.9000	-9.550%	26	513	-1.508%
2026-03-02	19.2300	19.7900	19.2300	19.7900	+4.158%	12	513	-10.915%
2026-02-27	19.4500	19.4600	19.0000	19.0000	-17.031%	13	518	-7.211%
2026-02-25	22.8900	23.4000	22.8900	22.9000	-0.435%	27	513	-23.013%
2026-02-24	22.0000	23.0000	22.0000	23.0000	+12.195%	8	513	-23.348%
2026-02-23	20.5000	20.5000	20.5000	20.5000	+1.035%	1	512	-14.000%
2026-02-19	20.2900	20.2900	20.2900	20.2900	+4.480%	2	511	-13.110%
2026-02-17	19.4200	19.4200	19.4200	19.4200	-8.483%	1	513	-9.217%
2026-02-13	21.2200	21.2200	21.2200	21.2200	+3.512%	1	515	-16.918%
2026-02-11	21.2500	21.2500	20.5000	20.5000	-6.818%	4	515	-14.000%
2026-02-10	23.8000	23.8000	22.0000	22.0000	-9.091%	7	519	-19.864%
2026-02-09	23.8700	24.5500	23.1400	24.2000	+14.746%	27	519	-27.149%
2026-02-06	18.0000	21.8300	17.4500	21.0900	+2.528%	17	507	-16.406%
2026-02-05	22.0500	22.0500	20.1400	20.5700	-17.720%	45	505	-14.293%
2026-02-04	25.4500	25.8300	23.0500	25.0000	-7.407%	67	523	-29.480%
2026-02-03	31.3000	31.3000	27.0000	27.0000	-9.790%	153	516	-34.704%
2026-02-02	29.0000	30.7000	27.0000	29.9300	-3.762%	23	529	-41.096%
2026-01-30	30.3500	31.1000	30.3500	31.1000	-10.812%	20	532	-43.312%
2026-01-29	34.0000	34.8700	32.5500	34.8700	-4.203%	15	521	-49.441%
2026-01-28	35.6500	36.4000	35.6500	36.4000	+6.745%	12	519	-51.566%
2026-01-27	29.4000	34.1000	29.4000	34.1000	+17.586%	18	531	-48.299%
2026-01-26	33.8500	33.8500	28.8500	29.0000	-9.742%	38	544	-39.207%
2026-01-23	27.7500	33.0000	27.7500	32.1300	+12.935%	24	532	-45.129%
2026-01-22	31.5000	31.5000	28.4500	28.4500	-5.167%	17	543	-38.032%
2026-01-21	30.5000	32.2000	26.4400	30.0000	+0.167%	180	542	-41.233%
2026-01-20	31.2100	31.8900	29.6000	29.9500	-8.828%	13	528	-41.135%
2026-01-16	30.6000	32.8500	30.2500	32.8500	+14.340%	32	555	-46.332%
2026-01-15	28.6500	30.2000	27.1000	28.7300	+0.279%	36	555	-38.636%
2026-01-14	28.0900	29.5900	28.0000	28.6500	+0.597%	7	562	-38.464%
2026-01-13	27.0000	28.4800	26.7500	28.4800	+6.071%	47	565	-38.097%
2026-01-12	23.9800	27.6800	23.9800	26.8500	+10.950%	18	530	-34.339%
2026-01-09	23.3500	25.9000	23.3500	24.2000	+3.419%	38	513	-27.149%
2026-01-08	23.5000	23.5000	23.4000	23.4000	+5.169%	2	509	-24.658%
2026-01-07	22.9500	23.0000	22.2000	22.2500	-1.330%	33	511	-20.764%
2026-01-06	24.0000	24.0000	21.4800	22.5500	-7.658%	8	521	-21.818%
2026-01-05	22.2100	24.9000	22.0000	24.4200	+19.706%	26	520	-27.805%
2026-01-02	18.5000	20.4000	18.5000	20.4000	+21.791%	18	519	-13.578%
2025-12-31	17.2000	17.2000	16.7500	16.7500	-15.660%	7	507	+5.254%
2025-12-29	19.8600	19.8600	19.8600	19.8600	-2.599%	1	507	-11.229%
2025-12-26	20.3900	20.3900	20.3900	20.3900	-3.821%	5	507	-13.536%
2025-12-23	21.7500	21.7500	21.2000	21.2000	+2.169%	8	507	-16.840%
2025-12-22	21.1000	22.1500	20.4300	20.7500	+7.736%	17	506	-15.036%
2025-12-19	18.1500	19.2600	18.1500	19.2600	+12.042%	9	497	-8.463%
2025-12-18	16.8500	17.1900	16.8500	17.1900	+6.111%	11	497	+2.560%
2025-12-17	17.8500	17.8500	15.8500	16.2000	-1.220%	27	496	+8.827%
2025-12-16	16.6500	16.6500	16.4000	16.4000	-3.529%	13	518	+7.500%
2025-12-15	17.3000	17.3000	17.0000	17.0000	-15.000%	6	505	+3.706%
2025-12-12	20.0000	20.0000	20.0000	20.0000	-9.584%	5	504	-11.850%
2025-12-11	22.5000	22.5000	21.3000	22.1200	-8.216%	56	504	-20.298%
2025-12-10	23.9500	24.1000	23.9500	24.1000	-5.379%	5	504	-26.846%
2025-12-09	25.4200	26.7500	25.4200	25.4700	+5.685%	16	504	-30.781%
2025-12-08	24.9500	24.9500	23.3800	24.1000	-2.548%	14	502	-26.846%
2025-12-05	25.1600	25.1600	24.5000	24.7300	-2.098%	21	501	-28.710%
2025-12-04	23.4000	25.2600	22.3500	25.2600	+6.627%	71	501	-30.206%
2025-12-03	22.4500	24.2300	22.2400	23.6900	+3.585%	105	512	-25.580%
2025-12-02	27.0000	27.0000	22.8700	22.8700	-19.613%	133	504	-22.912%
2025-12-01	27.0000	28.4500	26.5000	28.4500	+0.708%	42	440	-38.032%
2025-11-28	30.0000	30.0000	28.2500	28.2500	-1.910%	5	424	-37.593%
2025-11-26	28.9300	29.2000	27.7300	28.8000	+4.575%	13	415	-38.785%
2025-11-25	26.8500	27.5400	26.4500	27.5400	-4.870%	5	415	-35.984%
2025-11-24	27.5400	28.9500	27.5400	28.9500	+11.346%	8	410	-39.102%
2025-11-21	25.2900	26.0000	23.9300	26.0000	+5.051%	48	405	-32.192%
2025-11-20	30.0000	33.0600	24.7500	24.7500	-8.806%	67	399	-28.768%
2025-11-19	31.4800	31.4800	27.1400	27.1400	-9.473%	18	402	-35.041%
2025-11-18	28.2000	30.8500	28.0000	29.9800	+10.832%	106	406	-41.194%
2025-11-17	29.1200	29.5400	27.0500	27.0500	+0.371%	10	390	-34.824%
2025-11-14	27.8500	30.2200	26.9500	26.9500	-11.639%	42	389	-34.583%
2025-11-13	31.6500	31.6500	29.0600	30.5000	-11.414%	26	398	-42.197%
2025-11-12	34.4300	34.4300	34.4300	34.4300	-13.731%	1	397	-48.795%
2025-11-07	40.0000	40.0000	37.3000	39.9100	-13.239%	3	396	-55.826%
2025-11-06	53.6500	53.6500	46.0000	46.0000	-7.183%	3	397	-61.674%
2025-11-05	50.0800	50.0800	49.5600	49.5600	+10.133%	10	396	-64.427%
2025-11-04	43.3500	47.6500	43.3500	45.0000	-1.099%	12	396	-60.822%
2025-11-03	48.0000	48.0000	45.5000	45.5000	+18.182%	228	369	-61.253%
2025-10-29	38.5000	38.5000	38.5000	38.5000	-13.210%	3	369	-54.208%
2025-10-28	44.3600	44.3600	44.3600	44.3600	+5.619%	1	372	-60.257%
2025-10-27	42.0000	42.0000	42.0000	42.0000	+34.185%	1	372	-58.024%
2025-10-22	31.3000	31.3000	31.3000	31.3000	-6.567%	2	372	-43.674%
2025-10-21	36.3000	36.3000	33.5000	33.5000	-14.888%	2	368	-47.373%
2025-10-20	39.3500	39.3600	39.3500	39.3600	+0.665%	2	366	-55.208%
2025-10-17	38.8000	39.3000	38.8000	39.1000	-5.166%	11	364	-54.910%
2025-10-16	41.2300	41.2300	41.2300	41.2300	-11.238%	2	358	-57.240%
2025-10-15	48.8000	48.8000	46.4500	46.4500	+5.568%	13	356	-62.045%
2025-10-14	40.5000	44.0000	40.5000	44.0000	+8.911%	3	357	-59.932%
2025-10-13	40.0000	40.4000	40.0000	40.4000	-11.209%	4	356	-56.361%
2025-10-10	45.0000	45.5000	44.9400	45.5000	+8.982%	3	359	-61.253%
2025-10-09	43.0000	43.0000	41.6000	41.7500	+8.724%	8	358	-57.772%
2025-10-08	36.5300	38.5000	36.5300	38.4000	-2.414%	3	355	-54.089%
2025-10-07	36.8500	40.4500	36.1700	39.3500	+14.091%	32	357	-55.197%
2025-10-06	34.5000	34.5000	34.3500	34.4900	+15.467%	251	366	-48.884%
2025-10-03	27.5500	30.5000	27.5500	29.8700	+10.630%	116	617	-40.978%
2025-10-02	26.1000	27.4000	25.9500	27.0000	0.000%	19	519	-34.704%
2025-10-01	27.4500	27.8000	26.5500	27.0000	-2.174%	160	504	-34.704%
2025-09-30	26.4000	27.6000	25.5500	27.6000	+5.747%	40	348	-36.123%
2025-09-29	24.2600	26.1000	23.8900	26.1000	+22.824%	21	348	-32.452%
2025-09-26	22.8500	22.8500	21.2500	21.2500	-18.080%	6	334	-17.035%
2025-09-25	24.9500	26.9000	23.2500	25.9400	-3.569%	45	328	-32.035%
2025-09-24	23.7200	28.0000	23.7200	26.9000	+26.947%	18	283	-34.461%
2025-09-23	21.0000	21.1900	21.0000	21.1900	+13.680%	9	266	-16.800%
2025-09-19	18.4200	19.2500	18.4200	18.6400	0.000%	258	258	-5.418%

.dark-mode .tsYbsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsYbsC{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C47IREN Jan 21 2028 47.00 Call (IREN280121C00047000)option OPRA

IREN20280121C47
IREN Jan 21 2028 47.00 Call (IREN280121C00047000)
option OPRA