Dark

IREN20280121P25
IREN Jan 21 2028 25.00 Put (IREN280121P00025000)
option OPRA

EOD

Aug 20, 2026

6.75-3.571%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.7500	6.7500	6.7500	6.7500	-3.571%	1	6,322	0.000%
2026-08-19	7.0000	7.0000	7.0000	7.0000	+5.263%	1	6,323	-3.571%
2026-08-18	6.5200	6.7000	6.5000	6.6500	+3.906%	29	6,322	+1.504%
2026-08-17	6.5500	6.5500	6.3500	6.4000	-1.538%	15	6,344	+5.469%
2026-08-14	6.5700	6.5700	6.4000	6.5000	-0.763%	4	6,337	+3.846%
2026-08-13	6.1500	6.5500	6.1500	6.5500	-3.818%	102	6,335	+3.053%
2026-08-12	7.0500	7.0500	6.8100	6.8100	-9.562%	4	6,236	-0.881%
2026-08-11	7.5300	7.5300	7.5300	7.5300	-0.921%	1	6,236	-10.359%
2026-08-10	7.6500	7.6600	7.6000	7.6000	-1.299%	5	6,235	-11.184%
2026-08-07	7.9000	8.0000	7.7000	7.7000	-3.750%	24	6,233	-12.338%
2026-08-04	8.0700	8.0700	8.0000	8.0000	-2.439%	14	6,236	-15.625%
2026-08-03	8.2000	8.2000	8.2000	8.2000	-8.380%	1	6,248	-17.683%
2026-07-30	9.7700	9.7700	8.9500	8.9500	-14.762%	168	6,248	-24.581%
2026-07-29	10.1800	10.5000	10.1500	10.5000	+7.692%	68	6,412	-35.714%
2026-07-28	9.7500	9.7500	9.7500	9.7500	+7.143%	3	6,360	-30.769%
2026-07-27	9.1000	9.1000	9.1000	9.1000	+6.308%	48	6,357	-25.824%
2026-07-23	8.5600	8.5600	8.5600	8.5600	+3.133%	10	6,357	-21.145%
2026-07-20	9.2100	9.2100	8.3000	8.3000	-14.521%	5	6,347	-18.675%
2026-07-17	9.7100	9.7100	9.7100	9.7100	+3.850%	1	6,345	-30.484%
2026-07-16	9.3500	9.3500	9.3500	9.3500	+9.871%	1	6,345	-27.807%
2026-07-13	8.5100	8.5100	8.5100	8.5100	+2.038%	1	6,345	-20.682%
2026-07-10	8.2300	8.3400	8.2300	8.3400	+1.214%	2	6,345	-19.065%
2026-07-09	8.0500	8.2400	8.0500	8.2400	-3.059%	15	6,345	-18.083%
2026-07-08	8.5500	8.5500	8.5000	8.5000	+5.853%	7	6,358	-20.588%
2026-07-06	8.1500	8.1500	8.0300	8.0300	-9.572%	21	6,356	-15.940%
2026-07-02	8.6500	8.8900	8.0400	8.8800	+11.698%	107	6,447	-23.986%
2026-07-01	8.0000	8.0500	7.9400	7.9500	+3.247%	72	6,447	-15.094%
2026-06-30	7.6500	7.7900	7.6000	7.7000	+1.852%	73	6,497	-12.338%
2026-06-29	7.4000	7.5600	7.2500	7.5600	+0.800%	21	6,568	-10.714%
2026-06-26	7.5000	7.5000	7.5000	7.5000	0.000%	5	6,587	-10.000%
2026-06-25	7.5000	7.5000	7.5000	7.5000	+17.188%	3	6,582	-10.000%
2026-06-18	6.4000	6.4000	6.4000	6.4000	+0.629%	222	6,807	+5.469%
2026-06-16	6.3500	6.4000	6.3500	6.3600	-2.901%	247	6,807	+6.132%
2026-06-15	6.2300	6.5500	6.2300	6.5500	-2.963%	7	6,595	+3.053%
2026-06-12	6.7500	6.7500	6.7500	6.7500	-5.197%	1	6,594	0.000%
2026-06-09	7.2500	7.2500	7.1200	7.1200	+5.795%	11	6,593	-5.197%
2026-06-08	6.7300	6.7300	6.7300	6.7300	-13.161%	10	6,602	+0.297%
2026-06-05	6.8800	7.7500	6.8800	7.7500	+19.231%	31	6,612	-12.903%
2026-06-04	6.7500	6.7500	6.4000	6.5000	+4.502%	135	6,609	+3.846%
2026-06-02	6.2200	6.2200	6.2200	6.2200	+0.323%	10	6,604	+8.521%
2026-06-01	6.1000	6.2000	6.0000	6.2000	+3.853%	32	6,614	+8.871%
2026-05-26	5.9700	5.9700	5.9700	5.9700	-4.480%	2	6,582	+13.065%
2026-05-22	6.1400	6.2500	6.1200	6.2500	-0.794%	104	6,584	+8.000%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-5.263%	2	6,511	+7.143%
2026-05-20	6.6500	6.6500	6.6500	6.6500	+5.222%	1	6,511	+1.504%
2026-05-15	6.1500	6.3200	6.1500	6.3200	+5.863%	6	6,512	+6.804%
2026-05-13	6.1500	6.3000	5.9700	5.9700	+1.015%	14	6,508	+13.065%
2026-05-12	5.8900	6.3000	5.8900	5.9100	-2.152%	130	6,504	+14.213%
2026-05-11	6.2000	6.2000	6.0400	6.0400	+5.043%	7	6,504	+11.755%
2026-05-08	5.7900	5.7900	5.7500	5.7500	+6.481%	4	6,501	+17.391%
2026-05-06	5.7500	6.0500	5.4000	5.4000	-3.052%	5	6,505	+25.000%
2026-05-05	6.3000	6.3000	5.5700	5.5700	-13.240%	3	6,506	+21.185%
2026-05-04	6.4200	6.4500	6.4000	6.4200	-6.277%	17	6,509	+5.140%
2026-04-30	5.0000	6.8500	5.0000	6.8500	-4.596%	10	6,526	-1.460%
2026-04-29	7.1800	7.1800	7.1800	7.1800	+1.700%	1	6,516	-5.989%
2026-04-28	7.0000	7.0600	7.0000	7.0600	+2.616%	4	6,515	-4.391%
2026-04-27	6.5000	6.8800	5.3000	6.8800	+5.846%	240	6,511	-1.890%
2026-04-24	6.4000	6.5000	6.3000	6.5000	-0.154%	9	6,282	+3.846%
2026-04-23	6.4000	6.5100	5.9600	6.5100	-4.265%	36	6,280	+3.687%
2026-04-21	6.8500	6.8500	6.8000	6.8000	+6.084%	4	6,247	-0.735%
2026-04-20	6.4100	6.4100	6.4100	6.4100	-1.687%	3	6,247	+5.304%
2026-04-17	6.6600	6.6600	6.5000	6.5200	-3.120%	53	6,244	+3.528%
2026-04-16	6.8000	6.8000	6.7300	6.7300	-0.296%	9	6,192	+0.297%
2026-04-15	6.8000	6.8000	6.7400	6.7500	-0.735%	59	6,199	0.000%
2026-04-14	6.9700	7.0000	6.8000	6.8000	-10.526%	3	6,156	-0.735%
2026-04-13	8.0000	8.0000	7.6000	7.6000	-3.797%	206	6,157	-11.184%
2026-04-10	7.9000	7.9000	7.9000	7.9000	-8.140%	3	5,960	-14.557%
2026-04-09	8.6000	8.6000	8.6000	8.6000	+2.381%	3	5,963	-21.512%
2026-04-08	8.2500	8.4600	8.2500	8.4000	-6.667%	4	5,963	-19.643%
2026-04-02	9.0000	9.0000	9.0000	9.0000	+1.925%	3	5,965	-25.000%
2026-04-01	8.9000	8.9000	8.8300	8.8300	-2.215%	7	5,965	-23.556%
2026-03-31	9.0500	9.4000	9.0000	9.0300	-5.445%	19	5,960	-25.249%
2026-03-30	8.7500	9.5500	8.7500	9.5500	+7.910%	81	5,941	-29.319%
2026-03-27	8.6900	8.9000	8.6900	8.8500	+5.357%	5	5,909	-23.729%
2026-03-26	8.6000	8.6000	8.4000	8.4000	+5.660%	6	5,909	-19.643%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-3.285%	5	5,913	-15.094%
2026-03-20	8.2200	8.2200	8.2200	8.2200	+1.481%	10	5,918	-17.883%
2026-03-18	8.1000	8.1000	8.1000	8.1000	+1.250%	1	5,908	-16.667%
2026-03-17	7.9800	8.1000	7.9800	8.0000	+1.266%	90	5,907	-15.625%
2026-03-16	8.2500	8.2500	7.9000	7.9000	-6.176%	4	5,902	-14.557%
2026-03-13	8.4200	8.4200	8.4200	8.4200	-1.174%	5	5,904	-19.834%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-5.752%	2	5,909	-20.775%
2026-03-09	9.3100	9.3100	9.0400	9.0400	+0.111%	16	5,911	-25.332%
2026-03-06	9.0300	9.1500	8.8300	9.0300	+3.793%	86	5,905	-25.249%
2026-03-05	8.7000	8.7000	8.7000	8.7000	-0.458%	5	5,825	-22.414%
2026-03-04	8.1600	8.7400	8.1600	8.7400	-3.104%	2	5,820	-22.769%
2026-03-03	9.0200	9.0200	9.0200	9.0200	+2.733%	1	5,818	-25.166%
2026-02-27	8.7600	8.7800	8.5800	8.7800	+5.783%	17	5,818	-23.121%
2026-02-26	8.3000	8.3000	8.3000	8.3000	+0.606%	1	5,813	-18.675%
2026-02-25	8.2500	8.2500	8.2500	8.2500	-2.941%	4	5,812	-18.182%
2026-02-24	8.5000	8.5000	8.5000	8.5000	-3.189%	10	5,812	-20.588%
2026-02-20	8.5000	8.7800	8.5000	8.7800	+2.450%	6	5,802	-23.121%
2026-02-19	8.5700	8.5700	8.5700	8.5700	+4.512%	1	5,796	-21.237%
2026-02-18	8.3200	8.3200	8.2000	8.2000	-6.924%	2	5,795	-17.683%
2026-02-17	8.8200	8.8200	8.7500	8.8100	+1.032%	3	5,793	-23.383%
2026-02-13	8.7200	8.7200	8.7200	8.7200	-2.461%	1	5,793	-22.592%
2026-02-12	8.8000	8.9400	8.8000	8.9400	+3.953%	2	5,793	-24.497%
2026-02-11	8.6000	8.8000	8.6000	8.6000	+1.176%	32	5,791	-21.512%
2026-02-10	8.5000	8.5000	8.5000	8.5000	-5.556%	1	5,760	-20.588%
2026-02-06	9.7000	9.7000	9.0000	9.0000	0.000%	17	5,759	-25.000%
2026-02-05	9.0900	9.0900	9.0000	9.0000	+6.257%	12	5,754	-25.000%
2026-02-04	8.2500	9.2000	8.2500	8.4700	+15.238%	75	5,742	-20.307%
2026-02-03	7.3500	7.3500	7.3500	7.3500	-1.342%	2	5,760	-8.163%
2026-02-02	7.6600	7.6600	7.4500	7.4500	+1.361%	20	5,758	-9.396%
2026-01-30	6.9900	7.4900	6.9900	7.3500	-3.417%	6	5,758	-8.163%
2026-01-29	6.6800	7.6100	6.6600	7.6100	+11.912%	91	5,754	-11.301%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-2.579%	4	5,674	-0.735%
2026-01-27	7.3000	7.3000	6.7300	6.9800	-2.104%	5	5,670	-3.295%
2026-01-26	7.0000	7.1300	7.0000	7.1300	-1.519%	3	5,673	-5.330%
2026-01-23	7.2400	7.2400	7.2400	7.2400	+5.693%	1	5,674	-6.768%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-3.521%	1	5,673	-1.460%
2026-01-21	7.1000	7.1000	7.1000	7.1000	0.000%	2	5,672	-4.930%
2026-01-20	7.1500	7.1500	6.9700	7.1000	+5.498%	4	5,670	-4.930%
2026-01-16	6.8900	6.8900	6.5000	6.7300	-12.597%	14	5,664	+0.297%
2026-01-15	7.7500	7.7500	7.7000	7.7000	+6.944%	64	5,664	-12.338%
2026-01-14	7.1700	7.2000	7.1700	7.2000	-4.000%	7	5,728	-6.250%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+0.942%	5	5,721	-10.000%
2026-01-12	7.5100	7.5100	7.4300	7.4300	-3.506%	11	5,716	-9.152%
2026-01-08	7.7000	7.7000	7.7000	7.7000	+1.987%	5	5,715	-12.338%
2026-01-06	7.5500	7.5500	7.5500	7.5500	+0.133%	10	5,710	-10.596%
2026-01-05	7.6000	7.8900	7.4500	7.5400	-6.799%	50	5,748	-10.477%
2026-01-02	8.2300	8.2300	8.0900	8.0900	-7.011%	5	5,748	-16.564%
2025-12-30	8.3000	8.9000	8.3000	8.7000	-2.576%	3	5,753	-22.414%
2025-12-29	8.7800	9.1000	8.7800	8.9300	-0.778%	24	5,754	-24.412%
2025-12-26	8.5500	9.0000	8.5500	9.0000	-0.111%	70	5,754	-25.000%
2025-12-24	9.0100	9.0100	9.0100	9.0100	+5.134%	3	5,681	-25.083%
2025-12-23	8.5700	8.5700	8.5700	8.5700	-1.494%	1	5,681	-21.237%
2025-12-22	8.8300	8.8300	8.7000	8.7000	-15.039%	24	5,682	-22.414%
2025-12-17	9.9000	11.0800	9.9000	10.2400	+2.400%	179	5,658	-34.082%
2025-12-16	9.8200	10.1500	9.8200	10.0000	+0.402%	51	5,654	-32.500%
2025-12-15	10.0000	10.0700	9.7800	9.9600	+14.220%	35	5,653	-32.229%
2025-12-12	9.5500	9.5500	8.7200	8.7200	-3.859%	18	5,648	-22.592%
2025-12-11	9.0700	9.0700	9.0700	9.0700	+0.221%	10	5,651	-25.579%
2025-12-04	9.0200	9.2600	9.0200	9.0500	-8.770%	7	5,651	-25.414%
2025-12-03	9.9200	9.9200	9.9200	9.9200	-2.935%	1	5,650	-31.956%
2025-12-02	9.6000	10.2200	9.6000	10.2200	+6.458%	6	5,651	-33.953%
2025-11-26	9.5000	9.6000	9.5000	9.6000	-9.434%	2	5,644	-29.688%
2025-11-21	10.5400	10.6000	10.5400	10.6000	+8.718%	11	5,644	-36.321%
2025-11-20	9.7500	9.7500	9.7500	9.7500	0.000%	1	5,635	-30.769%
2025-11-18	9.7500	9.7500	9.7500	9.7500	-0.510%	1	5,636	-30.769%
2025-11-17	9.8000	9.8000	9.8000	9.8000	+2.618%	1	5,636	-31.122%
2025-11-14	9.5500	9.5500	9.5500	9.5500	+8.770%	2	5,636	-29.319%
2025-11-12	8.7800	8.7800	8.7800	8.7800	+9.750%	20	5,634	-23.121%
2025-10-31	8.0000	8.0000	8.0000	8.0000	+1.010%	1	5,614	-15.625%
2025-10-28	7.9200	7.9200	7.9200	7.9200	-8.966%	1	5,613	-14.773%
2025-10-24	8.7000	8.7000	8.7000	8.7000	+4.192%	2	5,612	-22.414%
2025-10-22	9.1000	9.1000	8.3500	8.3500	-4.897%	6	5,612	-19.162%
2025-10-21	8.7800	8.7800	8.7800	8.7800	+13.290%	2	5,606	-23.121%
2025-10-10	7.7000	7.7500	7.5000	7.7500	-3.125%	3	5,604	-12.903%
2025-10-09	8.0000	8.0000	8.0000	8.0000	0.000%	1	5,603	-15.625%
2025-10-07	8.0000	8.0000	8.0000	8.0000	0.000%	1	5,604	-15.625%
2025-10-06	7.8700	8.0000	7.8700	8.0000	-7.621%	2	5,603	-15.625%
2025-10-03	8.4000	8.6600	8.4000	8.6600	-3.240%	7	5,601	-22.055%
2025-10-01	8.9500	8.9500	8.9500	8.9500	+2.874%	30	5,594	-24.581%
2025-09-25	8.7700	8.7700	8.7000	8.7000	+6.098%	16	5,594	-22.414%
2025-09-24	8.2500	8.3500	7.9000	8.2000	-1.796%	4,476	5,593	-17.683%
2025-09-22	8.7600	8.9500	8.3500	8.3500	-6.704%	2,106	2,055	-19.162%
2025-09-19	8.9500	8.9500	8.9500	8.9500	0.000%	5	6	-24.581%
2025-09-16	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	-24.581%

.dark-mode .FtghYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FtghYM{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121P25IREN Jan 21 2028 25.00 Put (IREN280121P00025000)option OPRA

IREN20280121P25
IREN Jan 21 2028 25.00 Put (IREN280121P00025000)
option OPRA