Dark

IREN20280121C85
IREN Jan 21 2028 85.00 Call (IREN280121C00085000)
option OPRA

EOD

Aug 20, 2026

11.00-0.452%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.0000	11.0000	11.0000	-0.452%	9	7,420	0.000%
2026-08-19	10.9000	11.6600	9.9500	11.0500	0.000%	109	7,422	-0.452%
2026-08-18	11.5000	11.5000	11.0500	11.0500	-10.163%	4	7,506	-0.452%
2026-08-17	12.3000	12.3000	12.3000	12.3000	+2.075%	5	7,510	-10.569%
2026-08-14	13.1000	13.1000	12.0500	12.0500	-11.397%	3	7,510	-8.714%
2026-08-13	14.0000	15.0600	13.6000	13.6000	+11.202%	6	7,508	-19.118%
2026-08-12	12.3600	12.3600	12.1900	12.2300	+20.493%	9	7,510	-10.057%
2026-08-11	10.1500	10.1500	10.1500	10.1500	+1.703%	10	7,513	+8.374%
2026-08-10	10.1000	10.1500	9.9800	9.9800	-11.681%	7	7,513	+10.220%
2026-08-07	10.6300	11.3000	9.7800	11.3000	+13.000%	10	7,506	-2.655%
2026-08-06	10.4000	10.4000	10.0000	10.0000	-7.834%	16	7,506	+10.000%
2026-08-05	11.2000	11.2000	10.8500	10.8500	-8.824%	4	7,490	+1.382%
2026-08-04	12.0000	12.2600	11.9000	11.9000	+3.930%	400	7,488	-7.563%
2026-08-03	9.9000	11.4500	9.9000	11.4500	+15.075%	2	7,478	-3.930%
2026-07-31	9.4500	10.3500	9.1000	9.9500	-1.093%	71	7,477	+10.553%
2026-07-30	8.8700	10.6600	8.8700	10.0600	+36.871%	56	7,418	+9.344%
2026-07-29	9.6900	9.6900	7.3500	7.3500	-21.725%	546	7,370	+49.660%
2026-07-28	9.5800	9.6400	8.7900	9.3900	-13.853%	149	7,394	+17.146%
2026-07-27	11.0500	11.4000	9.8000	10.9000	+1.584%	110	7,395	+0.917%
2026-07-24	11.6500	11.9500	10.7300	10.7300	-15.711%	338	7,300	+2.516%
2026-07-23	13.3500	13.3500	12.7300	12.7300	-2.824%	36	7,599	-13.590%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-6.429%	2	7,571	-16.031%
2026-07-21	13.3300	14.0000	13.3300	14.0000	+7.280%	75	7,573	-21.429%
2026-07-20	12.5000	13.1000	12.5000	13.0500	+36.936%	17	7,572	-15.709%
2026-07-17	9.5700	9.9600	8.7900	9.5300	-5.923%	521	7,568	+15.425%
2026-07-16	10.8300	11.0000	9.7100	10.1300	-16.419%	339	7,070	+8.588%
2026-07-15	12.2200	12.2200	11.5000	12.1200	+4.034%	109	6,828	-9.241%
2026-07-14	13.2000	13.2000	11.0000	11.6500	-2.429%	94	6,719	-5.579%
2026-07-13	12.6500	12.7500	11.5000	11.9400	-5.984%	20	6,638	-7.873%
2026-07-10	13.0500	13.0500	12.5000	12.7000	-12.111%	10	6,632	-13.386%
2026-07-09	14.4500	14.4500	14.4500	14.4500	+12.891%	1	6,627	-23.875%
2026-07-08	13.7000	13.7000	12.8000	12.8000	-2.662%	3	6,627	-14.063%
2026-07-07	12.6000	13.9000	12.4000	13.1500	-12.040%	349	6,627	-16.350%
2026-07-06	14.6700	15.4700	14.5000	14.9500	+23.554%	30	6,333	-26.421%
2026-07-02	13.6800	14.2500	11.5000	12.1000	-14.789%	234	6,223	-9.091%
2026-07-01	14.1000	14.9000	13.3000	14.2000	-9.841%	628	6,223	-22.535%
2026-06-30	15.6700	16.0000	15.2900	15.7500	-0.943%	8	6,574	-30.159%
2026-06-29	16.6400	16.6400	14.8900	15.9000	-4.790%	58	6,567	-30.818%
2026-06-26	16.1100	16.7000	15.2500	16.7000	+2.454%	60	6,523	-34.132%
2026-06-25	19.4000	19.4000	16.3000	16.3000	-11.892%	41	6,497	-32.515%
2026-06-24	19.1500	19.9500	17.4000	18.5000	-12.488%	210	6,462	-40.541%
2026-06-23	20.8000	22.5300	20.0500	21.1400	-3.909%	92	6,568	-47.966%
2026-06-22	23.5100	23.5100	22.0000	22.0000	-9.465%	40	6,545	-50.000%
2026-06-18	24.9900	24.9900	24.2300	24.3000	+3.404%	14	6,534	-54.733%
2026-06-17	23.8200	24.2700	23.5000	23.5000	-6.000%	7	6,534	-53.191%
2026-06-16	24.8500	25.0000	24.8500	25.0000	-2.076%	16	6,534	-56.000%
2026-06-15	26.9700	26.9700	25.5300	25.5300	+1.713%	53	6,535	-56.913%
2026-06-12	24.2200	26.2900	24.0000	25.1000	+9.847%	47	6,555	-56.175%
2026-06-11	19.7600	22.8500	19.4800	22.8500	+15.696%	55	6,582	-51.860%
2026-06-10	22.7300	22.7300	19.6000	19.7500	-2.421%	212	6,567	-44.304%
2026-06-09	25.6500	25.6500	19.5500	20.2400	-17.857%	35	6,478	-45.652%
2026-06-08	23.3500	24.6400	22.3700	24.6400	+14.021%	26	6,485	-55.357%
2026-06-05	24.2900	24.2900	19.7700	21.6100	-19.215%	79	6,491	-49.098%
2026-06-04	27.3000	27.4500	25.0500	26.7500	-8.012%	38	6,509	-58.879%
2026-06-03	30.2500	32.9600	29.0500	29.0800	-1.591%	19	6,501	-62.173%
2026-06-02	28.5500	31.8400	28.5500	29.5500	+0.340%	43	6,511	-62.775%
2026-06-01	26.0500	29.4500	26.0000	29.4500	+10.217%	20	6,520	-62.649%
2026-05-29	27.2100	27.2700	25.7200	26.7200	-5.915%	27	6,516	-58.832%
2026-05-28	30.4200	30.7500	27.5000	28.4000	-8.417%	60	6,509	-61.268%
2026-05-27	25.2500	31.0800	24.5000	31.0100	+28.672%	169	6,499	-64.528%
2026-05-26	23.5600	24.1000	23.1000	24.1000	+14.762%	83	6,550	-54.357%
2026-05-22	21.8500	21.8500	21.0000	21.0000	-3.758%	68	6,523	-47.619%
2026-05-21	21.0000	21.8200	20.8900	21.8200	+15.817%	65	6,460	-49.588%
2026-05-20	16.3000	18.8400	16.3000	18.8400	+21.548%	249	6,460	-41.614%
2026-05-19	16.1400	16.3500	14.8000	15.5000	-3.427%	136	6,236	-29.032%
2026-05-18	18.8400	18.8400	16.0500	16.0500	-15.969%	880	6,236	-31.464%
2026-05-15	20.3700	20.7800	18.7500	19.1000	-14.157%	84	6,236	-42.408%
2026-05-14	19.8000	22.6400	19.8000	22.2500	+12.374%	148	6,082	-50.562%
2026-05-13	19.4300	20.5000	19.4300	19.8000	-4.808%	170	5,880	-44.444%
2026-05-12	20.6500	20.8000	18.8100	20.8000	+3.123%	29	5,880	-47.115%
2026-05-11	18.8000	21.1000	18.0400	20.1700	-15.958%	97	5,880	-45.464%
2026-05-08	23.5500	25.7700	21.3000	24.0000	+11.524%	69	5,885	-54.167%
2026-05-07	21.9400	24.4300	21.0300	21.5200	-6.435%	103	5,840	-48.885%
2026-05-06	20.4500	23.0000	19.8600	23.0000	+25.000%	122	5,872	-52.174%
2026-05-05	15.7600	19.2700	15.7600	18.4000	+17.798%	602	5,928	-40.217%
2026-05-04	15.1500	16.3800	15.1500	15.6200	+12.780%	16	5,537	-29.577%
2026-05-01	13.5400	13.8500	13.5400	13.8500	+8.627%	6	5,539	-20.578%
2026-04-30	12.5900	12.8800	12.1000	12.7500	+7.595%	58	5,539	-13.725%
2026-04-29	12.2500	12.2500	11.5900	11.8500	-7.277%	48	5,550	-7.173%
2026-04-28	13.8500	13.8500	12.3500	12.7800	-14.743%	69	5,554	-13.928%
2026-04-27	15.7000	15.7000	14.7800	14.9900	-7.412%	12	5,547	-26.618%
2026-04-24	17.8000	17.8000	16.1900	16.1900	-3.054%	23	5,546	-32.057%
2026-04-23	15.3200	17.8000	14.9500	16.7000	+18.440%	51	5,556	-34.132%
2026-04-22	14.2000	14.5500	14.1000	14.1000	+8.462%	25	5,554	-21.986%
2026-04-21	13.8500	13.8500	13.0000	13.0000	-13.218%	315	5,244	-15.385%
2026-04-20	15.0300	15.1200	14.3300	14.9800	+4.100%	40	5,244	-26.569%
2026-04-17	14.2800	14.4100	14.2800	14.3900	+5.036%	17	5,231	-23.558%
2026-04-16	14.2800	14.2800	13.0500	13.7000	+0.735%	812	5,227	-19.708%
2026-04-15	13.9400	14.2000	13.6000	13.6000	-3.203%	36	5,277	-19.118%
2026-04-14	13.2000	14.3300	13.2000	14.0500	+21.856%	9	5,275	-21.708%
2026-04-13	11.0000	11.5300	10.6500	11.5300	+19.730%	5	5,276	-4.597%
2026-04-10	9.6300	9.6300	9.6300	9.6300	+8.202%	1	5,275	+14.226%
2026-04-09	8.7000	9.6800	8.3000	8.9000	-0.224%	217	5,275	+23.596%
2026-04-08	9.6000	9.6000	8.9200	8.9200	+10.123%	3	5,271	+23.318%
2026-04-07	8.2700	8.2700	7.5000	8.1000	0.000%	17	5,269	+35.802%
2026-04-02	7.4000	8.5000	7.4000	8.1000	-0.735%	4	5,267	+35.802%
2026-04-01	8.4000	8.6400	8.1600	8.1600	+17.410%	16	5,267	+34.804%
2026-03-31	7.2700	7.7000	6.9500	6.9500	-1.558%	5	5,267	+58.273%
2026-03-30	8.8000	8.9000	6.9000	7.0600	-19.314%	41	5,265	+55.807%
2026-03-27	9.8000	10.2500	8.5500	8.7500	-11.705%	23	5,261	+25.714%
2026-03-26	10.5000	10.5600	9.9100	9.9100	-14.050%	69	5,258	+10.999%
2026-03-25	11.5300	11.5300	11.5300	11.5300	+0.261%	1	5,313	-4.597%
2026-03-24	12.2000	12.4700	11.5000	11.5000	-12.945%	38	5,313	-4.348%
2026-03-23	11.5500	13.2100	11.3500	13.2100	+16.903%	66	5,201	-16.730%
2026-03-20	11.8000	11.8000	11.3000	11.3000	-3.336%	353	5,233	-2.655%
2026-03-19	11.4500	11.6900	11.4500	11.6900	-9.027%	2	5,232	-5.902%
2026-03-18	12.8500	12.8500	12.8500	12.8500	-6.884%	665	5,232	-14.397%
2026-03-16	14.0000	14.0000	13.8000	13.8000	+13.115%	5	5,272	-20.290%
2026-03-13	13.5000	13.5000	12.2000	12.2000	-3.175%	65	5,274	-9.836%
2026-03-12	11.4900	12.6000	11.4900	12.6000	+1.205%	326	5,286	-12.698%
2026-03-11	12.5000	12.6900	12.4500	12.4500	+8.544%	16	5,350	-11.647%
2026-03-10	11.4700	11.4700	11.4700	11.4700	+0.350%	1	5,344	-4.098%
2026-03-09	10.4000	11.4300	10.0000	11.4300	+6.030%	136	5,344	-3.762%
2026-03-06	11.7500	11.7500	10.7000	10.7800	-6.989%	22	5,268	+2.041%
2026-03-05	12.2800	12.2800	11.5900	11.5900	-16.014%	15	5,259	-5.091%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+16.949%	1	5,263	-20.290%
2026-03-03	11.5000	11.9500	11.3000	11.8000	-7.087%	39	5,264	-6.780%
2026-03-02	11.8500	13.2400	11.6700	12.7000	+4.013%	54	5,266	-13.386%
2026-02-27	13.7200	13.7200	12.2100	12.2100	-12.786%	81	5,281	-9.910%
2026-02-26	14.5200	14.5200	13.7200	14.0000	-3.448%	88	5,274	-21.429%
2026-02-25	16.7700	16.7700	14.5000	14.5000	-4.037%	26	5,184	-24.138%
2026-02-24	14.0000	15.2300	14.0000	15.1100	+15.785%	2,574	5,184	-27.201%
2026-02-23	12.2800	13.0500	12.1500	13.0500	+4.400%	656	5,079	-15.709%
2026-02-20	13.4300	13.5400	12.4800	12.5000	-13.793%	87	5,009	-12.000%
2026-02-19	13.6000	14.5000	13.5200	14.5000	+7.407%	28	4,970	-24.138%
2026-02-18	13.5000	13.5000	13.5000	13.5000	+0.746%	950	4,944	-18.519%
2026-02-17	13.3000	13.4000	12.7000	13.4000	-2.899%	10	4,631	-17.910%
2026-02-13	13.6000	13.8000	13.6000	13.8000	+8.661%	5	4,627	-20.290%
2026-02-12	13.8000	13.8100	12.6000	12.7000	-10.563%	167	4,627	-13.386%
2026-02-11	14.3000	14.3000	13.5200	14.2000	-2.069%	34	4,463	-22.535%
2026-02-10	15.3900	15.3900	14.5000	14.5000	-9.375%	5	4,463	-24.138%
2026-02-09	14.2200	16.0000	13.9700	16.0000	+14.286%	13	4,458	-31.250%
2026-02-06	12.9500	15.0500	11.5000	14.0000	+10.236%	82	4,448	-21.429%
2026-02-05	15.2500	16.3200	12.7000	12.7000	-21.894%	58	4,375	-13.386%
2026-02-04	19.4700	19.4700	16.0000	16.2600	-23.734%	62	4,354	-32.349%
2026-02-03	21.4500	22.2600	20.8200	21.3200	-3.964%	31	4,348	-48.405%
2026-02-02	21.1500	22.5000	19.6500	22.2000	+3.400%	24	4,349	-50.450%
2026-01-30	22.7000	23.1400	21.0000	21.4700	-16.264%	10	4,350	-48.766%
2026-01-29	26.0100	26.3200	25.0900	25.6400	-5.037%	18	4,343	-57.098%
2026-01-28	25.6500	27.0000	25.3500	27.0000	+8.086%	95	4,330	-59.259%
2026-01-27	21.2100	25.0000	21.2100	24.9800	+23.419%	17	4,310	-55.965%
2026-01-26	22.4800	22.4800	20.2000	20.2400	-11.228%	10	4,313	-45.652%
2026-01-23	19.7500	24.0000	19.3800	22.8000	+12.871%	14	4,308	-51.754%
2026-01-22	21.1000	21.1000	20.2000	20.2000	+2.020%	17	4,304	-45.545%
2026-01-21	22.5000	22.9300	17.2500	19.8000	-10.000%	27	4,303	-44.444%
2026-01-20	21.4500	22.0600	20.9800	22.0000	-6.542%	13	4,294	-50.000%
2026-01-16	20.0500	24.0000	20.0500	23.5400	+16.535%	34	4,273	-53.271%
2026-01-15	19.4000	21.5000	18.9700	20.2000	-1.222%	19	4,273	-45.545%
2026-01-14	19.4000	20.4500	19.4000	20.4500	+2.867%	8	4,260	-46.210%
2026-01-13	18.6800	20.1000	18.5500	19.8800	+4.632%	27	4,255	-44.668%
2026-01-12	17.5000	19.5100	17.5000	19.0000	+17.502%	51	4,241	-42.105%
2026-01-09	16.0000	17.6500	15.9900	16.1700	+6.382%	872	4,253	-31.973%
2026-01-08	15.1000	16.4000	15.1000	15.2000	+4.828%	5	4,255	-27.632%
2026-01-07	15.4500	15.4500	14.5000	14.5000	-6.331%	6	4,257	-24.138%
2026-01-06	16.5300	16.5300	14.5400	15.4800	-8.294%	170	4,251	-28.941%
2026-01-05	15.5100	16.8800	14.5000	16.8800	+27.396%	15	4,235	-34.834%
2026-01-02	12.3500	13.4000	12.3500	13.2500	+26.190%	134	4,235	-16.981%
2025-12-31	11.3500	11.3500	10.4500	10.5000	-7.814%	316	4,124	+4.762%
2025-12-30	12.2000	12.3000	11.2500	11.3900	-12.046%	893	4,124	-3.424%
2025-12-29	13.6000	13.6000	12.7500	12.9500	-2.996%	162	4,161	-15.058%
2025-12-26	13.0000	13.3500	12.9900	13.3500	-6.447%	23	4,206	-17.603%
2025-12-24	15.0000	15.0000	13.9200	14.2700	-4.548%	41	4,204	-22.915%
2025-12-23	14.5000	14.9500	14.5000	14.9500	+8.727%	2	4,204	-26.421%
2025-12-22	13.9600	14.9700	13.7500	13.7500	+8.954%	156	4,203	-20.000%
2025-12-19	12.0500	12.6200	12.0500	12.6200	+12.880%	80	4,229	-12.837%
2025-12-18	11.4700	13.3500	11.0000	11.1800	+5.972%	8	4,241	-1.610%
2025-12-17	11.5900	11.7600	10.5500	10.5500	+1.054%	33	4,242	+4.265%
2025-12-16	12.3000	12.3000	10.3000	10.4400	-10.463%	44	4,254	+5.364%
2025-12-15	12.6500	12.6500	11.5000	11.6600	-16.714%	37	4,274	-5.660%
2025-12-12	14.4000	15.1300	13.6500	14.0000	-10.256%	113	4,265	-21.429%
2025-12-11	15.2500	15.7000	14.9100	15.6000	-6.475%	438	4,220	-29.487%
2025-12-10	17.7800	17.7800	16.5000	16.6800	-4.686%	19	4,244	-34.053%
2025-12-09	18.5000	19.2000	17.5000	17.5000	-1.685%	610	4,235	-37.143%
2025-12-08	17.3500	18.3000	16.5000	17.8000	+2.299%	64	4,237	-38.202%
2025-12-05	17.5500	18.0400	17.4000	17.4000	-3.333%	44	4,276	-36.782%
2025-12-04	16.8500	18.0600	16.5000	18.0000	+3.448%	61	4,264	-38.889%
2025-12-03	16.9000	18.3500	16.2800	17.4000	+3.819%	80	4,243	-36.782%
2025-12-02	19.3300	20.5000	16.7600	16.7600	-22.801%	406	4,217	-34.368%
2025-12-01	20.9900	21.7100	20.0000	21.7100	+2.261%	9	4,054	-49.332%
2025-11-28	23.0000	23.0000	21.1500	21.2300	-5.223%	113	4,047	-48.187%
2025-11-26	21.9400	22.5800	20.5000	22.4000	+9.375%	116	3,886	-50.893%
2025-11-25	19.7500	21.5200	19.4000	20.4800	-8.571%	39	3,886	-46.289%
2025-11-24	19.5000	22.4000	19.5000	22.4000	+22.740%	12	3,854	-50.893%
2025-11-21	18.5200	18.7600	17.0000	18.2500	-8.750%	9	3,846	-39.726%
2025-11-20	24.4600	24.4600	20.0000	20.0000	-22.330%	768	3,848	-45.000%
2025-11-19	25.7500	25.7500	25.7500	25.7500	+11.957%	1	4,589	-57.282%
2025-11-18	22.5000	23.3500	22.0000	23.0000	+13.022%	4	4,589	-52.174%
2025-11-17	22.8100	22.8100	20.3500	20.3500	-1.357%	7	4,586	-45.946%
2025-11-14	20.3600	23.0200	19.9900	20.6300	-6.227%	839	4,585	-46.680%
2025-11-13	24.7800	24.7800	22.0000	22.0000	-14.861%	47	4,273	-50.000%
2025-11-12	29.0000	29.0000	25.8400	25.8400	-5.417%	42	4,280	-57.430%
2025-11-11	28.9000	28.9000	27.3200	27.3200	-11.212%	11	4,277	-59.736%
2025-11-10	34.1800	37.0000	30.7700	30.7700	-8.149%	64	4,272	-64.251%
2025-11-07	34.0000	34.0000	29.1300	33.5000	-8.144%	1,757	4,267	-67.164%
2025-11-06	41.0000	41.1000	35.9700	36.4700	-15.285%	545	5,158	-69.838%
2025-11-05	36.5300	43.0500	36.5300	43.0500	+19.883%	189	4,669	-74.448%
2025-11-04	34.2800	39.4000	33.1000	35.9100	-2.418%	1,548	4,554	-69.368%
2025-11-03	41.8000	41.8000	35.2500	36.8000	+16.825%	213	3,704	-70.109%
2025-10-31	31.1900	32.0000	30.6000	31.5000	+6.061%	16	3,704	-65.079%
2025-10-30	30.0900	31.3700	29.7000	29.7000	-5.263%	21	3,702	-62.963%
2025-10-29	31.8100	32.5000	30.2500	31.3500	-4.333%	198	3,681	-64.912%
2025-10-28	34.5600	34.5600	32.7000	32.7700	-2.904%	11	3,484	-66.433%
2025-10-27	36.0000	36.0000	33.2500	33.7500	+2.025%	24	3,465	-67.407%
2025-10-24	32.7300	33.1500	31.2500	33.0800	+16.890%	53	3,465	-66.747%
2025-10-23	26.2300	28.3000	25.7400	28.3000	+14.297%	465	3,445	-61.131%
2025-10-22	26.3000	28.1000	22.6000	24.7600	-2.520%	276	2,982	-55.574%
2025-10-21	28.5000	28.5000	25.2000	25.4000	-19.365%	66	2,599	-56.693%
2025-10-20	31.0000	32.2500	29.0000	31.5000	+4.582%	19	2,577	-65.079%
2025-10-17	31.0000	31.7500	29.0000	30.1200	-6.460%	118	2,560	-63.479%
2025-10-16	36.7900	36.7900	31.7000	32.2000	-12.500%	86	2,567	-65.839%
2025-10-15	41.3400	41.3500	36.0000	36.8000	-4.440%	25	2,577	-70.109%
2025-10-14	33.3000	39.2000	33.2700	38.5100	+15.299%	116	2,575	-71.436%
2025-10-13	31.8300	33.7500	31.0000	33.4000	+12.005%	20	2,573	-67.066%
2025-10-10	37.5000	37.5000	29.0000	29.8200	-9.800%	154	2,569	-63.112%
2025-10-09	31.4500	33.9500	31.4500	33.0600	+6.990%	800	0	-66.727%
2025-10-08	29.5000	30.9000	27.2300	30.9000	-2.060%	3,476	0	-64.401%
2025-10-07	29.0000	32.4200	26.9500	31.5500	0.000%	290	0	-65.135%

.dark-mode .qdkFkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdkFkR{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121C85IREN Jan 21 2028 85.00 Call (IREN280121C00085000)option OPRA

IREN20280121C85
IREN Jan 21 2028 85.00 Call (IREN280121C00085000)
option OPRA