Dark

IREN20280121C55
IREN Jan 21 2028 55.00 Call (IREN280121C00055000)
option OPRA

EOD

Jul 1, 2026

19.57-2.150%(-0.43)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.0000	19.5700	18.2000	19.5700	-2.150%	70	2,402	0.000%
2026-06-30	20.0000	20.3500	20.0000	20.0000	-4.443%	3	2,339	-2.150%
2026-06-29	22.5000	22.5000	19.9000	20.9300	-3.191%	197	2,339	-6.498%
2026-06-26	20.7500	21.6200	20.5000	21.6200	-4.463%	14	2,181	-9.482%
2026-06-25	25.0000	25.0000	22.0000	22.6300	-6.796%	25	2,184	-13.522%
2026-06-24	24.9500	26.5500	21.9500	24.2800	-13.286%	100	2,183	-19.399%
2026-06-23	26.7500	29.2500	26.7500	28.0000	-3.081%	47	2,198	-30.107%
2026-06-22	32.5000	33.1000	28.3500	28.8900	-4.464%	75	2,191	-32.260%
2026-06-18	30.6200	32.0000	30.2400	30.2400	-1.015%	21	2,176	-35.284%
2026-06-17	30.8200	31.5000	30.0000	30.5500	-3.931%	17	2,176	-35.941%
2026-06-16	32.3500	32.3500	31.8000	31.8000	-0.625%	2	2,176	-38.459%
2026-06-15	32.5000	33.1400	32.0000	32.0000	0.000%	17	2,178	-38.844%
2026-06-12	31.0000	33.0000	30.4500	32.0000	+7.744%	41	2,193	-38.844%
2026-06-11	25.8000	29.7000	25.8000	29.7000	+16.471%	102	2,199	-34.108%
2026-06-10	28.4000	28.4600	25.5000	25.5000	-6.250%	35	2,173	-23.255%
2026-06-09	32.0000	32.0000	25.5000	27.2000	-13.651%	81	2,163	-28.051%
2026-06-08	28.9100	31.6000	28.2000	31.5000	+12.621%	132	2,136	-37.873%
2026-06-05	30.7200	30.8800	25.4000	27.9700	-13.406%	158	2,195	-30.032%
2026-06-04	33.5000	34.0500	32.2000	32.3000	-12.324%	175	2,143	-39.412%
2026-06-03	38.4200	39.0000	36.8400	36.8400	-2.411%	32	2,111	-46.878%
2026-06-02	36.9900	40.3000	36.9900	37.7500	+4.138%	141	2,107	-48.159%
2026-06-01	33.0000	36.7500	33.0000	36.2500	+6.618%	51	2,143	-46.014%
2026-05-29	34.5800	34.5800	32.8100	34.0000	-3.546%	52	2,119	-42.441%
2026-05-28	37.3400	37.5000	35.0600	35.2500	-8.299%	152	2,076	-44.482%
2026-05-27	32.4600	38.7500	30.9000	38.4400	+25.868%	376	2,141	-49.089%
2026-05-26	31.2700	31.4800	29.8900	30.5400	+8.994%	26	2,446	-35.920%
2026-05-22	29.2000	29.5000	27.5000	28.0200	-3.379%	38	2,444	-30.157%
2026-05-21	27.2500	29.2500	27.0200	29.0000	+15.768%	50	2,429	-32.517%
2026-05-20	22.3400	25.8000	22.3400	25.0500	+19.286%	26	2,429	-21.876%
2026-05-19	21.0000	22.9000	20.3200	21.0000	-8.377%	57	2,370	-6.810%
2026-05-18	23.4300	23.4300	22.0000	22.9200	-12.049%	39	2,370	-14.616%
2026-05-15	27.1000	27.1000	25.2800	26.0600	-11.721%	58	2,370	-24.904%
2026-05-14	28.3000	30.5700	28.0000	29.5200	+10.562%	21	2,317	-33.706%
2026-05-13	26.1000	26.9500	25.9600	26.7000	-4.370%	13	2,317	-26.704%
2026-05-12	27.9000	28.1000	25.0000	27.9200	+2.459%	157	2,317	-29.907%
2026-05-11	27.2000	30.4000	24.6300	27.2500	-14.038%	211	2,317	-28.183%
2026-05-08	34.0000	34.0000	28.7000	31.7000	+12.411%	151	2,228	-38.265%
2026-05-07	29.8600	32.1000	27.5800	28.2000	-7.993%	222	2,249	-30.603%
2026-05-06	27.4000	30.9000	26.5500	30.6500	+19.029%	281	2,242	-36.150%
2026-05-05	21.8000	26.5000	21.4500	25.7500	+15.991%	114	2,210	-24.000%
2026-05-04	20.1900	23.3500	20.1900	22.2000	+13.265%	81	2,239	-11.847%
2026-05-01	19.5700	19.7300	19.5700	19.6000	+3.704%	3	2,251	-0.153%
2026-04-30	18.6000	18.9000	17.5000	18.9000	+9.565%	27	2,251	+3.545%
2026-04-29	18.1000	18.1000	16.8900	17.2500	-4.432%	50	2,249	+13.449%
2026-04-28	19.4200	19.6000	17.8000	18.0500	-16.744%	98	2,200	+8.421%
2026-04-27	22.2700	22.4500	19.7000	21.6800	-12.757%	79	2,169	-9.732%
2026-04-24	24.3500	25.0000	22.0000	24.8500	+4.852%	55	2,121	-21.247%
2026-04-23	21.2600	24.6000	20.8000	23.7000	+15.892%	85	2,098	-17.426%
2026-04-22	20.0000	20.7200	20.0000	20.4500	+10.302%	50	2,043	-4.303%
2026-04-21	20.3000	20.3000	18.5400	18.5400	-10.651%	11	2,080	+5.556%
2026-04-20	20.2500	21.2500	20.1900	20.7500	+2.318%	26	2,080	-5.687%
2026-04-17	20.8400	20.8400	20.1500	20.2800	+0.396%	33	2,090	-3.501%
2026-04-16	19.1200	20.2000	18.6000	20.2000	-4.084%	13	2,079	-3.119%
2026-04-15	20.5000	21.0600	19.7500	21.0600	+4.516%	160	2,073	-7.075%
2026-04-14	19.0000	20.1500	19.0000	20.1500	+15.805%	16	2,071	-2.878%
2026-04-13	16.1000	17.4000	16.1000	17.4000	+11.538%	8	2,074	+12.471%
2026-04-10	14.3800	15.6000	14.3800	15.6000	+14.119%	7	2,072	+25.449%
2026-04-09	12.4000	14.0700	12.4000	13.6700	+2.859%	17	2,068	+43.160%
2026-04-08	14.3500	14.3500	13.2900	13.2900	+8.049%	28	2,066	+47.254%
2026-04-07	12.3000	12.3000	12.3000	12.3000	-0.726%	3	2,093	+59.106%
2026-04-06	12.2400	12.3900	12.2400	12.3900	-0.801%	3	2,093	+57.950%
2026-04-02	11.1500	12.4900	11.1500	12.4900	+3.824%	20	2,086	+56.685%
2026-04-01	11.7700	12.0400	11.7700	12.0300	+0.334%	8	2,086	+62.677%
2026-03-31	11.3500	11.9900	11.3500	11.9900	+17.549%	7	2,089	+63.219%
2026-03-30	11.7700	11.7800	10.2000	10.2000	-20.313%	35	2,090	+91.863%
2026-03-27	14.0000	14.0000	12.7800	12.8000	-11.724%	17	2,072	+52.891%
2026-03-26	15.8500	15.9500	14.5000	14.5000	-14.049%	13	2,068	+34.966%
2026-03-25	17.2500	17.2500	16.8700	16.8700	+1.627%	4	2,065	+16.005%
2026-03-24	17.5700	18.3000	16.5100	16.6000	-2.353%	10	2,065	+17.892%
2026-03-23	17.6700	17.6700	17.0000	17.0000	0.000%	6	2,061	+15.118%
2026-03-20	18.4200	18.4200	16.0000	17.0000	+2.843%	10	2,056	+15.118%
2026-03-19	16.5300	16.5300	16.5300	16.5300	-8.825%	1	2,055	+18.391%
2026-03-18	18.9000	18.9000	17.5000	18.1300	-3.255%	16	2,054	+7.943%
2026-03-17	18.7400	18.7400	18.7400	18.7400	-12.634%	4	2,051	+4.429%
2026-03-16	19.5000	21.4500	19.5000	21.4500	+14.706%	2	2,047	-8.765%
2026-03-13	18.5000	18.7000	18.5000	18.7000	+5.352%	5	2,047	+4.652%
2026-03-12	16.4700	17.7500	16.4700	17.7500	+4.412%	123	2,049	+10.254%
2026-03-11	17.0000	17.0000	17.0000	17.0000	+5.919%	1	1,965	+15.118%
2026-03-10	16.8000	16.8000	15.9300	16.0500	+0.753%	68	1,966	+21.931%
2026-03-09	15.0000	15.9300	14.7700	15.9300	+6.059%	15	1,940	+22.850%
2026-03-06	15.0200	15.0200	15.0200	15.0200	-9.518%	3	1,941	+30.293%
2026-03-05	18.0000	18.0000	16.6000	16.6000	-9.041%	7	1,941	+17.892%
2026-03-04	18.2500	18.2500	18.2500	18.2500	+14.063%	2	1,935	+7.233%
2026-03-03	16.0300	17.0000	15.9500	16.0000	-2.971%	266	1,933	+22.313%
2026-03-02	16.4900	16.4900	16.4900	16.4900	-1.845%	1	2,016	+18.678%
2026-02-27	18.8500	18.8500	16.7000	16.8000	-10.638%	36	2,016	+16.488%
2026-02-26	19.9600	20.5400	18.8000	18.8000	-8.959%	28	1,997	+4.096%
2026-02-25	20.6700	20.9500	20.5200	20.6500	-2.594%	4	2,017	-5.230%
2026-02-24	19.5000	21.2000	19.5000	21.2000	+17.909%	11	2,017	-7.689%
2026-02-23	17.4000	17.9800	17.4000	17.9800	+4.232%	3	2,015	+8.843%
2026-02-20	19.6100	19.6100	17.0000	17.2500	-2.155%	39	2,013	+13.449%
2026-02-19	17.6300	17.6300	17.6300	17.6300	-7.405%	1	1,997	+11.004%
2026-02-18	19.5000	19.7500	19.0400	19.0400	-1.602%	7	1,997	+2.784%
2026-02-13	18.0900	19.3500	18.0900	19.3500	+11.207%	4	1,995	+1.137%
2026-02-12	19.0000	19.0000	17.4000	17.4000	-10.769%	22	1,995	+12.471%
2026-02-11	18.0000	19.5000	17.7000	19.5000	-9.302%	38	1,978	+0.359%
2026-02-10	21.4000	21.5000	21.4000	21.5000	0.000%	4	1,974	-8.977%
2026-02-09	21.0700	21.5000	21.0000	21.5000	+11.979%	5	1,972	-8.977%
2026-02-06	17.1000	20.6000	15.9100	19.2000	+8.597%	117	1,969	+1.927%
2026-02-05	20.4500	20.7900	17.6800	17.6800	-21.212%	99	1,914	+10.690%
2026-02-04	24.9700	24.9700	21.4000	22.4400	-17.982%	105	1,958	-12.790%
2026-02-03	28.9600	29.1000	27.0000	27.3600	-2.460%	6	1,939	-28.472%
2026-02-02	26.2200	29.0000	25.0000	28.0500	-0.461%	81	1,936	-30.232%
2026-01-30	30.8900	30.8900	26.9800	28.1800	-10.879%	161	1,938	-30.554%
2026-01-29	32.4500	32.9800	29.9800	31.6200	-8.215%	227	1,857	-38.109%
2026-01-28	32.5500	35.5000	32.5500	34.4500	+6.000%	300	1,714	-43.193%
2026-01-27	27.4300	32.5000	27.4300	32.5000	+22.642%	112	1,511	-39.785%
2026-01-26	27.8500	30.2800	26.0000	26.5000	-11.960%	95	1,538	-26.151%
2026-01-23	25.9000	31.1000	25.0000	30.1000	+12.523%	323	1,514	-34.983%
2026-01-22	29.0700	30.5000	26.1500	26.7500	-2.372%	54	1,732	-26.841%
2026-01-21	29.1000	29.6000	24.0000	27.4000	-2.143%	265	1,714	-28.577%
2026-01-20	28.5000	30.2500	27.2200	28.0000	-9.968%	120	1,735	-30.107%
2026-01-16	26.0000	31.2800	26.0000	31.1000	+13.214%	357	1,407	-37.074%
2026-01-15	26.5100	27.4700	26.0000	27.4700	+4.250%	45	1,407	-28.759%
2026-01-14	26.4900	27.0700	25.5000	26.3500	-0.566%	70	1,395	-25.731%
2026-01-13	25.6300	26.5000	24.5000	26.5000	+4.950%	45	1,422	-26.151%
2026-01-12	25.6400	25.6400	24.1000	25.2500	+12.172%	53	1,412	-22.495%
2026-01-09	21.9000	22.5100	21.9000	22.5100	+9.538%	2	1,446	-13.061%
2026-01-08	20.2100	21.5500	20.2100	20.5500	+5.385%	12	1,445	-4.769%
2026-01-07	20.5000	21.2500	19.5000	19.5000	-4.318%	61	1,445	+0.359%
2026-01-06	20.2000	20.5000	19.5000	20.3800	+2.464%	25	1,450	-3.974%
2026-01-05	20.7600	20.7600	18.9600	19.8900	+11.616%	26	1,441	-1.609%
2026-01-02	16.2500	18.0800	15.4900	17.8200	+19.437%	20	1,441	+9.820%
2025-12-31	15.8200	15.8700	14.9200	14.9200	-6.866%	327	1,631	+31.166%
2025-12-30	16.7200	16.7400	16.0200	16.0200	-10.752%	106	1,631	+22.160%
2025-12-29	18.6500	18.6700	17.9500	17.9500	+0.843%	208	1,731	+9.025%
2025-12-26	19.3500	19.3500	17.5600	17.8000	-6.806%	14	1,724	+9.944%
2025-12-24	19.1000	19.1000	19.1000	19.1000	-1.951%	2	1,711	+2.461%
2025-12-23	20.0000	20.1400	18.8700	19.4800	+2.905%	18	1,711	+0.462%
2025-12-22	19.1800	19.8200	18.6500	18.9300	+8.295%	31	1,720	+3.381%
2025-12-19	16.1800	17.4800	16.1800	17.4800	+14.248%	8	1,697	+11.957%
2025-12-18	15.1700	15.6000	15.1700	15.3000	+5.082%	16	1,697	+27.908%
2025-12-17	16.8500	16.8500	14.5600	14.5600	-7.202%	75	1,692	+34.409%
2025-12-16	14.9500	15.6900	13.7500	15.6900	+2.683%	81	1,643	+24.729%
2025-12-15	17.8500	17.8500	15.2800	15.2800	-15.111%	1,302	1,584	+28.076%
2025-12-12	20.2400	20.2400	18.0000	18.0000	-10.935%	13	1,409	+8.722%
2025-12-11	21.0000	21.0000	19.6000	20.2100	-7.038%	55	1,418	-3.167%
2025-12-10	22.6900	22.6900	21.7400	21.7400	-3.592%	16	1,368	-9.982%
2025-12-08	22.3400	22.5500	22.1500	22.5500	-5.252%	72	1,357	-13.215%
2025-12-05	22.5000	23.8000	22.5000	23.8000	+2.986%	4	1,355	-17.773%
2025-12-04	21.7500	23.1100	21.7500	23.1100	+3.772%	12	1,351	-15.318%
2025-12-03	20.7500	22.6400	20.7500	22.2700	+5.146%	15	1,351	-12.124%
2025-12-02	24.0300	25.6000	21.1800	21.1800	-19.590%	99	1,352	-7.602%
2025-12-01	24.2200	26.3400	24.2200	26.3400	+0.343%	87	1,363	-25.702%
2025-11-28	28.1500	29.0000	26.2500	26.2500	-5.371%	44	1,332	-25.448%
2025-11-26	26.4700	27.7400	25.5000	27.7400	+5.556%	23	1,312	-29.452%
2025-11-25	24.7100	26.5000	24.2900	26.2800	-1.240%	57	1,312	-25.533%
2025-11-24	24.2800	26.8100	24.2800	26.6100	+16.201%	628	1,310	-26.456%
2025-11-21	23.8600	23.8600	20.0000	22.9000	-1.927%	63	704	-14.541%
2025-11-20	26.8000	31.6200	23.3500	23.3500	-7.525%	96	715	-16.188%
2025-11-19	28.2000	28.5500	25.2500	25.2500	-9.368%	14	720	-22.495%
2025-11-18	26.0000	28.9500	26.0000	27.8600	+8.998%	12	728	-29.756%
2025-11-17	27.2800	27.2800	25.3300	25.5600	+0.275%	18	724	-23.435%
2025-11-14	25.5000	28.6800	25.4500	25.4900	-5.382%	127	718	-23.225%
2025-11-13	29.9300	30.1500	26.8000	26.9400	-17.564%	169	675	-27.357%
2025-11-12	33.5000	33.9000	31.2500	32.6800	-2.767%	43	673	-40.116%
2025-11-11	34.2500	34.8900	33.5000	33.6100	-7.283%	17	659	-41.773%
2025-11-10	40.0000	40.0000	36.2500	36.2500	-9.375%	19	644	-46.014%
2025-11-07	37.7400	40.0000	35.6900	40.0000	-9.808%	30	631	-51.075%
2025-11-06	53.0500	53.0500	41.5500	44.3500	-7.604%	9	635	-55.874%
2025-11-05	46.0000	48.0000	46.0000	48.0000	+12.941%	9	639	-59.229%
2025-11-04	46.4000	46.4000	42.5000	42.5000	-2.657%	30	639	-53.953%
2025-11-03	46.8000	47.6300	41.5600	43.6600	+18.096%	8	651	-55.176%
2025-10-31	37.5400	38.0100	36.9700	36.9700	+5.629%	4	651	-47.065%
2025-10-30	35.5000	36.8900	35.0000	35.0000	-2.098%	3	650	-44.086%
2025-10-29	38.5000	38.5000	35.7500	35.7500	-9.608%	21	650	-45.259%
2025-10-28	41.3000	41.3300	39.5500	39.5500	-1.174%	13	658	-50.518%
2025-10-27	40.9500	40.9500	38.5000	40.0200	+5.733%	11	656	-51.099%
2025-10-24	36.0200	38.4500	36.0200	37.8500	+10.835%	132	656	-48.296%
2025-10-23	32.4400	34.2900	32.1900	34.1500	+13.833%	10	637	-42.694%
2025-10-22	28.5000	33.7200	27.4500	30.0000	-7.692%	53	630	-34.767%
2025-10-21	32.4000	34.0000	30.0300	32.5000	-9.722%	29	606	-39.785%
2025-10-20	38.2000	38.2000	35.5600	36.0000	-3.096%	5	589	-45.639%
2025-10-17	35.5000	37.3000	34.0000	37.1500	-3.506%	31	584	-47.322%
2025-10-16	41.5000	41.5000	37.7500	38.5000	-12.698%	25	573	-49.169%
2025-10-15	47.9600	47.9600	44.1000	44.1000	-1.320%	3	585	-55.624%
2025-10-14	37.7000	46.0000	37.7000	44.6900	+5.900%	25	582	-56.209%
2025-10-13	39.5000	42.2000	39.5000	42.2000	+20.744%	10	585	-53.626%
2025-10-10	42.5000	43.5000	34.9500	34.9500	-8.147%	51	583	-44.006%
2025-10-09	39.5000	40.1500	38.0500	38.0500	+8.097%	10	594	-48.568%
2025-10-08	36.1500	36.3200	33.7500	35.2000	-7.781%	88	593	-44.403%
2025-10-07	34.5000	38.1700	33.0000	38.1700	+10.959%	163	546	-48.729%
2025-10-06	32.5500	34.4000	31.9900	34.4000	+15.243%	76	461	-43.110%
2025-10-03	24.9800	29.8500	24.9800	29.8500	+14.808%	12	421	-34.439%
2025-10-02	25.5000	26.0000	23.5600	26.0000	+4.502%	6	412	-24.731%
2025-10-01	25.0200	25.6000	24.5800	24.8800	-1.465%	9	413	-21.342%
2025-09-30	24.2500	25.2500	24.0000	25.2500	+5.252%	7	413	-22.495%
2025-09-29	22.0200	23.9900	22.0200	23.9900	+8.798%	36	407	-18.424%
2025-09-26	21.2000	22.0500	19.4500	22.0500	-8.696%	67	407	-11.247%
2025-09-25	22.5000	25.8900	22.5000	24.1500	-7.824%	29	363	-18.965%
2025-09-24	21.9000	26.2000	21.7500	26.2000	+43.562%	41	364	-25.305%
2025-09-23	20.9200	21.1300	18.2500	18.2500	-9.653%	375	358	+7.233%
2025-09-22	18.8000	20.5500	18.3500	20.2000	+19.104%	240	477	-3.119%
2025-09-19	16.4000	18.4000	15.4000	16.9600	+11.947%	365	344	+15.389%
2025-09-18	15.9000	15.9000	15.0000	15.1500	-5.016%	19	23	+29.175%
2025-09-17	15.2000	15.9500	12.6000	15.9500	0.000%	15	0	+22.696%

.dark-mode .xDYbzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDYbzC{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C55IREN Jan 21 2028 55.00 Call (IREN280121C00055000)option OPRA

IREN20280121C55
IREN Jan 21 2028 55.00 Call (IREN280121C00055000)
option OPRA