Dark

IREN20280121C80
IREN Jan 21 2028 80.00 Call (IREN280121C00080000)
option OPRA

EOD

Aug 20, 2026

11.31-7.824%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.3100	11.3100	11.3100	11.3100	-7.824%	1	7,413	0.000%
2026-08-19	10.9000	12.2700	10.5500	12.2700	+3.983%	7	7,413	-7.824%
2026-08-18	12.9900	12.9900	11.7300	11.8000	-14.182%	22	7,409	-4.153%
2026-08-17	13.8000	14.2700	13.2000	13.7500	+3.695%	56	7,397	-17.745%
2026-08-14	13.0600	13.4000	13.0600	13.2600	-5.286%	6	7,386	-14.706%
2026-08-13	14.3500	16.0000	14.0000	14.0000	+9.375%	32	7,385	-19.214%
2026-08-12	13.1000	13.1000	12.3200	12.8000	+19.070%	11	7,376	-11.641%
2026-08-10	11.3400	11.8000	10.7500	10.7500	-6.359%	155	7,376	+5.209%
2026-08-07	10.5000	11.4800	10.5000	11.4800	+2.317%	5	7,349	-1.481%
2026-08-06	10.6900	12.0000	10.6900	11.2200	-1.837%	119	7,348	+0.802%
2026-08-05	12.1200	12.1200	11.4300	11.4300	-10.842%	162	7,236	-1.050%
2026-08-04	12.4500	12.8200	12.4500	12.8200	+7.731%	104	7,253	-11.778%
2026-08-03	9.7000	11.9000	9.7000	11.9000	+15.759%	44	7,180	-4.958%
2026-07-31	11.0100	11.9800	10.0000	10.2800	-6.545%	8	7,193	+10.019%
2026-07-30	9.9000	11.5100	9.9000	11.0000	+44.737%	14	7,194	+2.818%
2026-07-29	9.0000	9.2000	7.5000	7.6000	-21.244%	187	7,195	+48.816%
2026-07-28	10.2000	10.2000	9.3500	9.6500	-11.953%	69	7,187	+17.202%
2026-07-27	11.9000	11.9000	10.3500	10.9600	-4.944%	80	7,156	+3.193%
2026-07-24	13.1000	13.1000	11.5300	11.5300	-12.652%	117	7,153	-1.908%
2026-07-23	14.3500	14.5000	13.2000	13.2000	-6.317%	345	7,140	-14.318%
2026-07-22	15.3000	15.3000	14.0900	14.0900	-2.626%	34	7,450	-19.730%
2026-07-21	14.0400	14.8000	14.0400	14.4700	+6.085%	29	7,438	-21.838%
2026-07-20	12.9000	14.0000	12.6200	13.6400	+36.537%	26	7,437	-17.082%
2026-07-17	10.0000	10.3000	9.4600	9.9900	-3.010%	24	7,437	+13.213%
2026-07-16	11.3500	11.3500	10.1900	10.3000	-15.987%	138	7,427	+9.806%
2026-07-15	12.6000	12.9500	12.2600	12.2600	+0.740%	214	7,433	-7.749%
2026-07-14	11.5500	12.2300	11.5500	12.1700	+1.417%	5	7,442	-7.067%
2026-07-13	12.2500	12.4400	12.0000	12.0000	-9.774%	59	7,442	-5.750%
2026-07-10	13.0000	13.3000	13.0000	13.3000	-8.402%	38	7,440	-14.962%
2026-07-09	15.8000	15.8000	14.5200	14.5200	+6.530%	19	7,439	-22.107%
2026-07-08	14.4000	14.4000	13.6300	13.6300	+0.221%	3	7,445	-17.021%
2026-07-07	13.4200	13.7700	13.4200	13.6000	-11.401%	4	7,445	-16.838%
2026-07-06	14.6500	16.1200	14.6500	15.3500	+21.825%	44	7,442	-26.319%
2026-07-02	14.3300	14.5900	12.2500	12.6000	-14.865%	238	7,302	-10.238%
2026-07-01	14.8600	15.8000	13.8900	14.8000	-8.529%	113	7,302	-23.581%
2026-06-30	15.8000	16.4300	15.7500	16.1800	-1.880%	89	7,297	-30.099%
2026-06-29	18.0000	18.0000	15.8000	16.4900	-2.426%	67	7,271	-31.413%
2026-06-26	15.9100	17.2800	15.9000	16.9000	-2.029%	103	7,292	-33.077%
2026-06-25	18.0000	18.5000	17.0300	17.2500	-9.686%	51	7,279	-34.435%
2026-06-24	20.1500	20.3500	18.1200	19.1000	-12.103%	37	7,277	-40.785%
2026-06-23	21.2000	23.2000	21.2000	21.7300	-7.611%	40	7,278	-47.952%
2026-06-22	26.3200	26.3900	23.4700	23.5200	-7.036%	557	7,265	-51.913%
2026-06-18	25.9000	25.9000	25.3000	25.3000	+1.200%	7	6,996	-55.296%
2026-06-17	25.4800	25.4800	24.0000	25.0000	0.000%	5	6,996	-54.760%
2026-06-16	26.9300	27.0000	25.0000	25.0000	-6.367%	33	6,996	-54.760%
2026-06-15	28.2100	28.2100	26.7000	26.7000	+0.945%	24	6,984	-57.640%
2026-06-12	25.5000	27.4500	25.5000	26.4500	+7.959%	35	6,990	-57.240%
2026-06-11	22.0300	24.5000	22.0300	24.5000	+11.162%	112	6,990	-53.837%
2026-06-10	22.0000	22.8600	22.0000	22.0400	-1.122%	12	6,984	-48.684%
2026-06-09	26.3500	26.3500	20.5000	22.2900	-12.244%	73	6,985	-49.260%
2026-06-08	23.6300	25.4000	23.6300	25.4000	+11.648%	12	6,954	-55.472%
2026-06-05	24.1000	24.1000	20.3300	22.7500	-18.459%	77	6,943	-50.286%
2026-06-04	26.9400	27.9500	26.4200	27.9000	-8.555%	35	6,906	-59.462%
2026-06-03	30.9500	34.0100	30.2800	30.5100	-1.897%	64	6,893	-62.930%
2026-06-02	32.2100	33.1500	30.4000	31.1000	+3.840%	52	6,850	-63.633%
2026-06-01	27.0000	30.4500	26.8000	29.9500	+7.734%	27	6,851	-62.237%
2026-05-29	28.0000	28.8500	26.6300	27.8000	-4.957%	65	6,835	-59.317%
2026-05-28	31.0000	31.0000	29.2000	29.2500	-7.437%	15	6,879	-61.333%
2026-05-27	25.6500	32.0600	25.3000	31.6000	+28.091%	115	6,876	-64.209%
2026-05-26	25.0000	25.2500	24.2300	24.6700	+9.159%	44	6,892	-54.155%
2026-05-22	22.7000	23.2500	22.0000	22.6000	-2.122%	59	6,882	-49.956%
2026-05-21	19.7800	23.0900	19.7800	23.0900	+17.686%	180	6,879	-51.018%
2026-05-20	16.9100	19.7400	16.9100	19.6200	+15.412%	202	6,879	-42.355%
2026-05-19	17.4500	17.4500	15.1000	17.0000	-6.284%	90	6,928	-33.471%
2026-05-18	19.6900	19.6900	16.8700	18.1400	-10.420%	280	6,928	-37.652%
2026-05-15	20.9000	20.9000	19.7500	20.2500	-13.646%	33	6,928	-44.148%
2026-05-14	20.3500	23.9400	20.3500	23.4500	+11.401%	34	6,802	-51.770%
2026-05-13	21.1500	21.1500	20.0000	21.0500	-3.440%	5	6,795	-46.271%
2026-05-12	20.3000	21.8000	19.5000	21.8000	+4.306%	28	6,795	-48.119%
2026-05-11	18.6500	25.0000	18.3500	20.9000	-16.567%	383	6,795	-45.885%
2026-05-08	27.2400	27.2400	22.6500	25.0500	+13.709%	269	6,824	-54.850%
2026-05-07	23.6000	25.1300	21.6000	22.0300	-8.208%	147	6,710	-48.661%
2026-05-06	21.4100	24.0000	20.6600	24.0000	+23.903%	167	6,662	-52.875%
2026-05-05	16.5000	20.1500	16.4500	19.3700	+17.394%	88	6,644	-41.611%
2026-05-04	15.1200	17.4000	15.1200	16.5000	+12.169%	85	6,643	-31.455%
2026-05-01	14.2300	15.2200	14.2300	14.7100	+8.561%	12	6,606	-23.114%
2026-04-30	13.5500	13.5500	13.5500	13.5500	+5.447%	1	6,606	-16.531%
2026-04-29	13.2500	13.2500	12.4000	12.8500	-6.067%	185	6,605	-11.984%
2026-04-28	14.0000	14.4300	13.0000	13.6800	-14.978%	434	6,606	-17.325%
2026-04-27	16.6700	16.6700	15.4500	16.0900	-8.580%	21	6,430	-29.708%
2026-04-24	19.1000	19.1000	17.3000	17.6000	+6.667%	8	6,433	-35.739%
2026-04-23	15.7400	19.2000	15.2000	16.5000	+6.452%	181	6,428	-31.455%
2026-04-22	14.6000	15.5000	14.6000	15.5000	+14.307%	38	6,494	-27.032%
2026-04-21	15.9300	15.9300	13.5600	13.5600	-11.604%	405	6,324	-16.593%
2026-04-20	15.7000	15.7000	15.0000	15.3400	+6.528%	156	6,324	-26.271%
2026-04-17	15.0600	15.0600	14.4000	14.4000	+1.767%	5	6,262	-21.458%
2026-04-16	14.8600	14.8600	13.7500	14.1500	-9.469%	46	6,263	-20.071%
2026-04-15	14.9500	15.8000	14.4600	15.6300	+5.680%	21	6,251	-27.639%
2026-04-14	15.1600	15.5500	14.6300	14.7900	+15.547%	1,280	6,251	-23.529%
2026-04-13	10.3500	12.8000	10.3500	12.8000	+18.519%	2	5,397	-11.641%
2026-04-10	10.1500	11.7500	10.1500	10.8000	+11.917%	478	5,397	+4.722%
2026-04-09	9.0000	9.6500	8.9500	9.6500	+0.521%	13	5,734	+17.202%
2026-04-08	10.0000	10.2000	9.3800	9.6000	+5.611%	52	5,734	+17.813%
2026-04-07	8.3200	9.0900	8.0000	9.0900	+4.483%	140	5,707	+24.422%
2026-04-06	8.8300	8.8300	8.7000	8.7000	-3.333%	10	5,797	+30.000%
2026-04-02	7.8000	9.0000	7.8000	9.0000	+2.273%	2	5,794	+25.667%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+3.529%	5	5,794	+28.523%
2026-03-31	8.2500	8.5000	7.7500	8.5000	+13.485%	320	5,799	+33.059%
2026-03-30	8.8000	8.8000	7.2500	7.4900	-19.027%	315	5,633	+51.001%
2026-03-27	10.4300	10.4600	9.0500	9.2500	-11.905%	207	5,630	+22.270%
2026-03-26	11.8000	11.8000	10.5000	10.5000	-16.468%	422	5,790	+7.714%
2026-03-25	13.0000	13.0000	12.3100	12.5700	+2.195%	62	5,615	-10.024%
2026-03-24	13.6000	13.6000	12.1000	12.3000	-5.385%	31	5,615	-8.049%
2026-03-23	13.9000	13.9000	13.0000	13.0000	+12.749%	6	5,605	-13.000%
2026-03-20	12.6500	13.3000	11.5300	11.5300	-5.259%	119	5,604	-1.908%
2026-03-19	12.8000	12.8000	11.9400	12.1700	-8.289%	43	5,566	-7.067%
2026-03-18	13.2500	13.2800	12.8400	13.2700	-3.491%	71	5,576	-14.770%
2026-03-17	14.1700	14.1700	13.1500	13.7500	-10.423%	43	5,594	-17.745%
2026-03-16	14.4500	15.3500	14.4500	15.3500	+19.085%	19	5,599	-26.319%
2026-03-13	13.8200	13.8200	12.8900	12.8900	-3.446%	84	5,599	-12.258%
2026-03-11	13.6000	13.7500	13.0100	13.3500	+11.065%	6	5,592	-15.281%
2026-03-10	12.2000	12.2000	12.0200	12.0200	+3.442%	18	5,589	-5.907%
2026-03-09	10.9200	11.9000	10.9200	11.6200	+4.215%	79	5,587	-2.668%
2026-03-06	12.0000	12.1100	11.1500	11.1500	-11.508%	60	5,600	+1.435%
2026-03-05	13.1300	13.5000	12.3500	12.6000	-14.576%	51	5,567	-10.238%
2026-03-04	13.4000	14.7500	13.4000	14.7500	+18.000%	24	5,565	-23.322%
2026-03-03	12.5800	12.6500	11.8400	12.5000	-6.086%	38	5,545	-9.520%
2026-03-02	13.5700	13.5700	13.3100	13.3100	+3.984%	28	5,551	-15.026%
2026-02-27	14.3800	14.3800	12.8000	12.8000	-16.883%	109	5,536	-11.641%
2026-02-26	15.1500	15.4000	15.0900	15.4000	+0.522%	12	5,508	-26.558%
2026-02-25	15.7500	15.8500	15.3000	15.3200	-2.358%	11	5,512	-26.175%
2026-02-24	14.4900	15.6900	14.4900	15.6900	+11.277%	81	5,512	-27.916%
2026-02-23	12.7500	14.1000	12.7500	14.1000	+2.471%	30	5,458	-19.787%
2026-02-20	14.8000	14.8000	13.7600	13.7600	-4.045%	14	5,435	-17.805%
2026-02-19	14.3400	14.3400	14.3400	14.3400	-1.240%	1	5,423	-21.130%
2026-02-18	15.1000	15.1000	14.5200	14.5200	+0.138%	3	5,424	-22.107%
2026-02-17	13.5500	14.5000	13.3000	14.5000	-1.695%	28	5,425	-22.000%
2026-02-13	14.2600	15.4100	14.1200	14.7500	+9.259%	25	5,416	-23.322%
2026-02-12	14.2000	14.2000	13.3500	13.5000	-8.537%	35	5,416	-16.222%
2026-02-11	14.4100	14.7600	12.7000	14.7600	-6.759%	21	5,416	-23.374%
2026-02-10	16.7000	17.0000	15.8300	15.8300	-9.388%	28	5,429	-28.553%
2026-02-09	15.3000	17.7000	15.3000	17.4700	+16.467%	30	5,427	-35.260%
2026-02-06	13.7000	16.0000	12.6500	15.0000	+6.383%	506	5,405	-24.600%
2026-02-05	14.9700	15.3300	13.2000	14.1000	-17.928%	151	5,034	-19.787%
2026-02-04	19.5000	19.5000	16.5500	17.1800	-21.909%	11	5,016	-34.168%
2026-02-03	22.9300	22.9300	20.4000	22.0000	-6.383%	115	5,015	-48.591%
2026-02-02	20.9900	23.5000	20.2000	23.5000	+3.070%	38	5,023	-51.872%
2026-01-30	23.6700	23.6700	22.7000	22.8000	-11.525%	112	5,015	-50.395%
2026-01-29	26.9000	27.0900	24.5500	25.7700	-7.833%	59	4,980	-56.112%
2026-01-28	27.1300	28.4500	25.9500	27.9600	+7.126%	3,631	4,947	-59.549%
2026-01-27	23.2500	26.1000	23.2500	26.1000	+21.395%	16	3,032	-56.667%
2026-01-26	23.7100	23.7100	20.6500	21.5000	-9.474%	21	3,027	-47.395%
2026-01-23	22.1100	26.5000	22.1100	23.7500	+12.827%	14	3,025	-52.379%
2026-01-22	22.0000	22.0000	21.0500	21.0500	-6.858%	5	3,022	-46.271%
2026-01-21	21.8000	23.1500	19.6300	22.6000	+0.579%	7	3,020	-49.956%
2026-01-20	22.2300	23.4000	21.4900	22.4700	-7.531%	144	3,020	-49.666%
2026-01-16	20.8900	25.0500	20.8900	24.3000	+16.046%	117	2,921	-53.457%
2026-01-15	21.0000	21.0000	20.3000	20.9400	+2.146%	29	2,921	-45.989%
2026-01-14	20.8300	21.0100	20.5000	20.5000	-1.679%	9	2,920	-44.829%
2026-01-13	19.9000	20.8500	19.2000	20.8500	+5.303%	23	2,919	-45.755%
2026-01-12	17.1500	20.0000	17.1500	19.8000	+15.519%	33	2,913	-42.879%
2026-01-09	16.7200	18.4500	16.6800	17.1400	+3.378%	700	2,895	-34.014%
2026-01-08	16.5800	16.5800	16.5800	16.5800	+4.606%	5	3,237	-31.785%
2026-01-07	16.6100	16.7000	15.8500	15.8500	+1.864%	48	3,237	-28.644%
2026-01-06	17.0800	17.2500	14.9500	15.5600	-10.110%	38	3,211	-27.314%
2026-01-05	15.5000	17.3100	15.5000	17.3100	+32.644%	7	3,186	-34.662%
2026-01-02	11.8500	13.0500	11.8500	13.0500	+18.314%	35	3,186	-13.333%
2025-12-31	11.7500	11.7500	11.0300	11.0300	-8.389%	36	3,252	+2.539%
2025-12-30	13.0000	13.0000	12.0400	12.0400	-10.682%	40	3,252	-6.063%
2025-12-29	13.9600	13.9600	13.4800	13.4800	-5.602%	79	3,218	-16.098%
2025-12-26	15.3500	15.3500	14.0700	14.2800	-5.493%	322	3,197	-20.798%
2025-12-24	15.1100	15.1100	15.1100	15.1100	+0.733%	1	3,201	-25.149%
2025-12-23	14.9500	15.0000	14.9500	15.0000	-1.961%	2	3,201	-24.600%
2025-12-22	14.4000	15.3000	14.4000	15.3000	+14.094%	2	3,200	-26.078%
2025-12-19	13.4100	13.4100	13.4100	13.4100	+13.452%	1	3,200	-15.660%
2025-12-18	12.0000	12.0000	11.8000	11.8200	+7.945%	108	3,200	-4.315%
2025-12-17	11.8700	12.1000	10.9500	10.9500	-2.667%	2,031	3,094	+3.288%
2025-12-16	11.0700	11.2500	11.0500	11.2500	-6.250%	10	1,459	+0.533%
2025-12-15	13.5000	13.5000	12.0000	12.0000	-16.084%	131	1,459	-5.750%
2025-12-12	15.3200	16.6500	14.0000	14.3000	-10.625%	37	1,354	-20.909%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-8.571%	8	1,383	-29.313%
2025-12-10	17.8800	18.3500	16.6000	17.5000	-9.794%	25	1,383	-35.371%
2025-12-09	19.2900	20.1100	19.2900	19.4000	+6.476%	295	1,384	-41.701%
2025-12-08	18.4600	18.8500	17.0500	18.2200	-1.514%	725	1,354	-37.925%
2025-12-05	18.5000	18.5000	18.5000	18.5000	-2.632%	1	1,317	-38.865%
2025-12-04	17.7500	19.0000	17.4100	19.0000	+5.556%	151	1,316	-40.474%
2025-12-03	17.2000	19.0000	17.2000	18.0000	+3.152%	27	1,312	-37.167%
2025-12-02	20.4500	20.6000	17.3000	17.4500	-17.805%	60	1,287	-35.186%
2025-12-01	20.5000	21.3000	20.5000	21.2300	-4.798%	15	1,270	-46.726%
2025-11-28	24.7300	24.7300	22.3000	22.3000	-1.152%	2	1,271	-49.283%
2025-11-26	22.0000	22.5900	21.8500	22.5600	+0.714%	10	1,269	-49.867%
2025-11-25	22.4000	22.4000	22.4000	22.4000	+9.804%	1	1,269	-49.509%
2025-11-24	20.8000	20.8000	20.4000	20.4000	+7.879%	2	1,269	-44.559%
2025-11-21	18.6500	18.9100	17.5000	18.9100	-12.454%	53	1,270	-40.190%
2025-11-20	24.9900	26.8500	21.6000	21.6000	-6.087%	39	1,218	-47.639%
2025-11-19	23.0000	23.0000	23.0000	23.0000	-4.167%	1	1,202	-50.826%
2025-11-18	22.3000	24.0000	22.3000	24.0000	+5.033%	5	1,201	-52.875%
2025-11-17	22.8500	22.8500	22.8500	22.8500	+6.279%	1	1,201	-50.503%
2025-11-14	22.7300	23.0000	21.5000	21.5000	-8.511%	14	1,200	-47.395%
2025-11-13	25.0000	25.0000	23.2500	23.5000	-13.284%	24	1,194	-51.872%
2025-11-12	26.5000	27.2000	26.0500	27.1000	-7.666%	17	1,171	-58.266%
2025-11-11	29.1700	30.0000	29.1700	29.3500	-5.384%	14	1,164	-61.465%
2025-11-10	36.0300	36.0300	30.9300	31.0200	-4.992%	105	1,157	-63.540%
2025-11-07	34.1500	34.1500	29.9500	32.6500	-10.719%	184	1,238	-65.360%
2025-11-06	44.1200	44.1200	36.5700	36.5700	-15.445%	72	1,381	-69.073%
2025-11-05	38.0000	43.2500	37.4500	43.2500	+16.420%	244	1,363	-73.850%
2025-11-04	35.8300	40.7500	35.7500	37.1500	+0.405%	1,038	1,132	-69.556%
2025-11-03	41.5000	41.5000	35.0000	37.0000	+11.446%	44	168	-69.432%
2025-10-31	32.3900	33.2000	32.3900	33.2000	+4.239%	2	168	-65.934%
2025-10-29	32.8500	32.8500	31.8500	31.8500	-2.629%	3	167	-64.490%
2025-10-28	35.3100	36.2500	32.7100	32.7100	-6.006%	5	166	-65.423%
2025-10-27	33.9000	34.8000	33.9000	34.8000	+4.317%	3	164	-67.500%
2025-10-24	32.9500	33.3600	32.6400	33.3600	+14.995%	18	164	-66.097%
2025-10-23	27.5500	29.0100	27.5500	29.0100	+27.797%	6	162	-61.013%
2025-10-22	27.7500	29.7500	22.7000	22.7000	-17.334%	21	160	-50.176%
2025-10-21	28.4300	28.4300	26.0000	27.4600	-12.072%	13	159	-58.813%
2025-10-20	32.0600	32.3000	30.0000	31.2300	-0.857%	12	159	-63.785%
2025-10-17	31.5000	31.5000	31.5000	31.5000	-10.000%	1	154	-64.095%
2025-10-16	39.1000	39.1000	35.0000	35.0000	-7.895%	3	154	-67.686%
2025-10-15	40.3200	40.3200	38.0000	38.0000	-2.664%	66	152	-70.237%
2025-10-14	37.4000	40.8600	37.4000	39.0400	+9.295%	78	175	-71.030%
2025-10-13	35.7200	35.7200	35.7200	35.7200	+13.939%	1	101	-68.337%
2025-10-10	36.5000	37.8000	31.2100	31.3500	-8.760%	27	100	-63.923%
2025-10-09	33.0800	34.3600	32.0000	34.3600	+13.026%	30	0	-67.084%
2025-10-08	30.5000	30.5000	28.1000	30.4000	+3.051%	92	0	-62.796%
2025-10-07	29.2700	30.5800	29.2700	29.5000	0.000%	26	0	-61.661%

.dark-mode .MNL2Cz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNL2Cz{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C80IREN Jan 21 2028 80.00 Call (IREN280121C00080000)option OPRA

IREN20280121C80
IREN Jan 21 2028 80.00 Call (IREN280121C00080000)
option OPRA