Dark

IREN20280121P40
IREN Jan 21 2028 40.00 Put (IREN280121P00040000)
option OPRA

EOD

Jul 1, 2026

17.00+3.281%(+0.54)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.9000	17.1400	16.8000	17.0000	+3.281%	10	1,478	0.000%
2026-06-30	16.4500	16.4600	16.4500	16.4600	+0.673%	9	1,473	+3.281%
2026-06-29	16.5000	16.5000	16.3500	16.3500	+1.869%	3	1,464	+3.976%
2026-06-26	16.1000	16.2500	16.0500	16.0500	+7.574%	3	1,461	+5.919%
2026-06-23	14.9200	14.9200	14.9200	14.9200	+3.611%	1	1,460	+13.941%
2026-06-22	14.3100	14.4500	14.3100	14.4000	+2.128%	75	1,461	+18.056%
2026-06-18	14.1000	14.1000	14.1000	14.1000	+0.714%	4	1,407	+20.567%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,407	+21.429%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-1.263%	10	1,408	+14.478%
2026-06-11	15.0400	15.0400	15.0400	15.0400	-3.280%	1	1,418	+13.032%
2026-06-10	15.0000	15.6400	15.0000	15.5500	+1.105%	3	1,417	+9.325%
2026-06-09	14.6300	15.6000	14.6300	15.3800	+4.626%	137	1,416	+10.533%
2026-06-08	15.2000	15.2000	14.5000	14.7000	-6.369%	20	1,407	+15.646%
2026-06-05	15.0000	15.7000	14.9000	15.7000	+9.944%	10	1,398	+8.280%
2026-06-04	14.1300	14.2800	14.1300	14.2800	+4.539%	46	1,390	+19.048%
2026-06-03	13.6600	13.6600	13.6600	13.6600	+1.185%	1	1,393	+24.451%
2026-06-02	13.2000	13.6500	13.2000	13.5000	+1.504%	11	1,393	+25.926%
2026-06-01	13.2100	13.5500	13.2100	13.3000	-4.728%	83	1,394	+27.820%
2026-05-29	14.1300	14.2200	13.9600	13.9600	+3.869%	42	1,392	+21.777%
2026-05-28	13.8000	13.8000	13.4400	13.4400	-0.444%	14	1,350	+26.488%
2026-05-27	13.6500	14.0000	13.5000	13.5000	+0.822%	7	1,347	+25.926%
2026-05-26	12.8000	13.3900	12.8000	13.3900	-2.618%	3	1,348	+26.960%
2026-05-22	13.8100	13.8100	13.7500	13.7500	-1.786%	7	1,349	+23.636%
2026-05-21	14.0200	14.0200	14.0000	14.0000	-0.427%	2	1,356	+21.429%
2026-05-20	14.8400	14.8400	14.0600	14.0600	-7.072%	2	1,356	+20.910%
2026-05-19	15.1300	15.1300	15.1300	15.1300	+2.576%	1	1,354	+12.360%
2026-05-18	15.0000	15.0000	14.7500	14.7500	+11.573%	3	1,354	+15.254%
2026-05-14	13.6000	13.7500	13.2200	13.2200	-4.203%	13	1,354	+28.593%
2026-05-13	13.6900	14.0000	13.6900	13.8000	+0.877%	12	1,376	+23.188%
2026-05-12	13.8000	14.0100	13.6800	13.6800	-3.662%	33	1,376	+24.269%
2026-05-11	14.0000	14.2500	12.4000	14.2000	+9.653%	7	1,376	+19.718%
2026-05-08	12.7500	13.3300	11.5000	12.9500	-6.159%	117	1,352	+31.274%
2026-05-07	12.7500	13.8000	12.7500	13.8000	+10.932%	5	1,253	+23.188%
2026-05-06	13.0500	13.0500	12.3800	12.4400	-6.956%	22	1,256	+36.656%
2026-05-05	14.0000	14.0000	13.3700	13.3700	-5.845%	18	1,261	+27.150%
2026-05-04	14.3500	14.3500	14.2000	14.2000	-6.702%	4	1,261	+19.718%
2026-05-01	15.0000	15.2200	14.8000	15.2200	-3.914%	5	1,259	+11.695%
2026-04-29	15.9000	18.0300	15.7800	15.8400	+3.869%	5	1,259	+7.323%
2026-04-28	15.2500	15.2500	15.2500	15.2500	+3.530%	10	1,255	+11.475%
2026-04-27	14.6800	14.7400	14.5400	14.7300	+4.173%	20	1,255	+15.411%
2026-04-24	13.8900	14.1400	13.8900	14.1400	+0.856%	2	1,235	+20.226%
2026-04-23	14.2500	14.2500	13.9600	14.0200	-2.639%	6	1,234	+21.255%
2026-04-22	14.4000	14.5700	14.4000	14.4000	-4.000%	29	1,235	+18.056%
2026-04-21	14.5000	15.0000	14.5000	15.0000	+4.457%	6	1,206	+13.333%
2026-04-20	13.8400	14.4500	13.8400	14.3600	-0.966%	14	1,206	+18.384%
2026-04-17	14.6000	14.6000	14.5000	14.5000	-1.695%	6	1,204	+17.241%
2026-04-16	14.8300	14.8300	14.5000	14.7500	-0.068%	3	1,209	+15.254%
2026-04-15	14.6000	14.7600	14.6000	14.7600	-1.600%	2	1,209	+15.176%
2026-04-14	15.4000	15.5000	15.0000	15.0000	-5.956%	8	1,208	+13.333%
2026-04-13	17.2500	17.2500	15.9500	15.9500	-3.216%	7	1,209	+6.583%
2026-04-10	17.1300	17.1300	16.4800	16.4800	-4.519%	5	1,212	+3.155%
2026-04-09	17.2600	17.2600	17.2600	17.2600	-3.034%	2	1,210	-1.506%
2026-04-08	17.6000	17.8000	17.6000	17.8000	-2.466%	6	1,210	-4.494%
2026-04-07	18.6000	18.6000	18.2000	18.2500	+0.440%	144	1,204	-6.849%
2026-04-06	18.1700	18.1700	18.1700	18.1700	-3.145%	1	1,177	-6.439%
2026-04-02	19.0900	19.0900	18.7600	18.7600	+1.187%	3	1,176	-9.382%
2026-04-01	18.5400	18.5400	18.5400	18.5400	-1.905%	1	1,176	-8.306%
2026-03-31	19.2000	19.2000	18.9000	18.9000	-3.522%	7	1,175	-10.053%
2026-03-30	18.8200	19.5900	18.8200	19.5900	+7.166%	17	1,168	-13.221%
2026-03-27	18.5100	18.5100	18.2800	18.2800	+4.756%	5	1,165	-7.002%
2026-03-26	17.6000	17.6000	17.2600	17.4500	+2.950%	6	1,165	-2.579%
2026-03-25	16.6000	16.9500	16.6000	16.9500	-0.294%	2	1,163	+0.295%
2026-03-24	17.0900	17.1300	16.7900	17.0000	+4.294%	36	1,162	0.000%
2026-03-23	16.7000	16.9200	16.3000	16.3000	-2.976%	6	1,153	+4.294%
2026-03-20	16.8100	16.8100	16.8000	16.8000	-0.592%	3	1,157	+1.190%
2026-03-19	16.9000	16.9000	16.9000	16.9000	+0.655%	1	1,157	+0.592%
2026-03-17	16.7900	16.7900	16.7900	16.7900	+1.758%	1	1,156	+1.251%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-3.055%	2	1,157	+3.030%
2026-03-13	16.8500	17.0200	16.8500	17.0200	-3.896%	19	1,158	-0.118%
2026-03-12	17.3700	17.7100	17.3700	17.7100	+2.075%	2	1,157	-4.009%
2026-03-11	16.9500	17.3500	16.9500	17.3500	-4.249%	2	1,157	-2.017%
2026-03-10	18.0000	18.2000	18.0000	18.1200	-3.668%	78	1,157	-6.181%
2026-03-06	18.4200	18.8100	18.2000	18.8100	+4.326%	118	1,085	-9.623%
2026-03-05	18.3900	18.3900	17.9900	18.0300	+0.446%	37	1,005	-5.713%
2026-03-04	17.9500	17.9500	17.9500	17.9500	-1.859%	9	969	-5.292%
2026-03-03	18.0800	18.3500	17.9800	18.2900	-0.598%	36	969	-7.053%
2026-03-02	18.4000	18.4000	18.4000	18.4000	+2.052%	1	967	-7.609%
2026-02-27	17.6000	18.0300	17.6000	18.0300	+3.919%	11	966	-5.713%
2026-02-26	17.3500	17.3500	17.3500	17.3500	+2.059%	10	961	-2.017%
2026-02-24	17.7000	17.7000	17.0000	17.0000	-3.134%	59	971	0.000%
2026-02-23	18.2200	18.2200	17.5500	17.5500	-2.500%	511	972	-3.134%
2026-02-20	17.9000	18.0000	17.9000	18.0000	+2.041%	2	719	-5.556%
2026-02-19	18.0000	18.3700	17.5000	17.6400	-3.077%	66	718	-3.628%
2026-02-17	17.7200	18.5000	17.7200	18.2000	+2.825%	33	655	-6.593%
2026-02-13	17.7000	17.7000	17.7000	17.7000	-3.332%	20	636	-3.955%
2026-02-12	17.9500	18.3100	17.8000	18.3100	+1.722%	12	636	-7.155%
2026-02-11	17.5700	18.0000	17.4500	18.0000	+2.740%	3	626	-5.556%
2026-02-10	17.3400	17.5200	17.3400	17.5200	+2.456%	12	624	-2.968%
2026-02-09	17.6100	17.6100	17.1000	17.1000	-6.353%	40	614	-0.585%
2026-02-06	18.0700	18.2600	18.0700	18.2600	-3.743%	3	604	-6.900%
2026-02-05	18.4600	19.0500	18.4000	18.9700	+9.717%	17	601	-10.385%
2026-02-04	17.2900	17.2900	17.2900	17.2900	+8.742%	1	595	-1.677%
2026-02-03	15.7500	15.9000	15.6900	15.9000	+1.923%	32	595	+6.918%
2026-02-02	15.6000	15.6000	15.6000	15.6000	+0.645%	2	626	+8.974%
2026-01-30	15.7200	15.7200	15.4700	15.5000	+8.848%	5	625	+9.677%
2026-01-29	14.6600	14.6600	14.2400	14.2400	+0.565%	31	623	+19.382%
2026-01-28	14.4000	14.4000	14.1600	14.1600	-6.411%	2	592	+20.056%
2026-01-27	15.1300	15.1300	15.1300	15.1300	-3.323%	1	594	+12.360%
2026-01-26	14.7900	15.6500	14.7900	15.6500	+4.264%	9	593	+8.626%
2026-01-23	15.7600	15.7600	15.0100	15.0100	-3.161%	4	584	+13.258%
2026-01-22	14.9000	15.5000	14.9000	15.5000	-0.322%	22	583	+9.677%
2026-01-21	14.8500	15.5500	14.8500	15.5500	+4.223%	26	564	+9.325%
2026-01-20	14.9200	14.9200	14.9200	14.9200	+2.897%	1	539	+13.941%
2026-01-16	14.9000	14.9000	14.3800	14.5000	-3.718%	7	540	+17.241%
2026-01-15	15.3300	15.3800	15.0600	15.0600	-3.213%	15	540	+12.882%
2026-01-14	15.1800	15.5600	15.1200	15.5600	-3.354%	7	526	+9.254%
2026-01-13	16.1000	16.1000	15.5700	16.1000	-0.617%	4	525	+5.590%
2026-01-12	16.0000	16.2000	16.0000	16.2000	-0.613%	2	523	+4.938%
2026-01-09	16.5500	16.5500	16.0000	16.3000	-1.212%	48	521	+4.294%
2026-01-08	16.4000	16.5000	16.1200	16.5000	-2.251%	6	507	+3.030%
2026-01-07	16.6200	16.8800	16.4000	16.8800	+3.877%	7	504	+0.711%
2026-01-06	16.4000	16.6000	16.2500	16.2500	+2.848%	7	499	+4.615%
2026-01-05	16.2500	16.4800	15.8000	15.8000	-5.952%	36	494	+7.595%
2026-01-02	17.8200	17.9000	16.7600	16.8000	-6.511%	122	483	+1.190%
2025-12-31	17.5500	17.9700	17.5500	17.9700	-2.071%	12	440	-5.398%
2025-12-30	17.8300	18.3500	17.8300	18.3500	+1.606%	14	440	-7.357%
2025-12-29	18.2500	18.2500	18.0000	18.0600	-1.149%	28	445	-5.869%
2025-12-26	18.4000	18.4000	18.0500	18.2700	+0.385%	26	438	-6.951%
2025-12-24	18.2000	18.2000	18.2000	18.2000	+0.275%	150	420	-6.593%
2025-12-23	18.0000	18.3000	18.0000	18.1500	-2.419%	32	420	-6.336%
2025-12-19	19.0000	19.0000	18.6000	18.6000	-6.533%	2	420	-8.602%
2025-12-17	19.8900	19.9000	19.8900	19.9000	+0.658%	3	421	-14.573%
2025-12-16	20.1500	20.4800	19.7700	19.7700	-0.051%	6	424	-14.011%
2025-12-15	18.3100	19.8000	18.3100	19.7800	+4.105%	5	426	-14.055%
2025-12-12	19.0000	19.0000	19.0000	19.0000	+2.151%	3	424	-10.526%
2025-12-11	18.6000	18.6000	18.6000	18.6000	+2.367%	1	424	-8.602%
2025-12-10	18.1700	18.1700	18.1700	18.1700	+2.946%	1	423	-6.439%
2025-12-09	17.5000	17.6500	15.9000	17.6500	-0.843%	17	422	-3.683%
2025-12-08	18.1100	18.2000	17.8000	17.8000	+0.565%	3	429	-4.494%
2025-12-03	20.2500	20.2500	17.7000	17.7000	-11.896%	15	427	-3.955%
2025-12-02	19.3200	20.0900	19.1100	20.0900	+3.237%	16	418	-15.381%
2025-12-01	19.4600	19.4600	19.4600	19.4600	+4.736%	1	415	-12.641%
2025-11-28	18.8000	19.1100	18.5800	18.5800	-3.179%	352	415	-8.504%
2025-11-26	19.1900	19.1900	19.1900	19.1900	-1.082%	1	68	-11.412%
2025-11-25	19.4300	19.6800	19.0000	19.4000	+4.865%	9	68	-12.371%
2025-11-24	19.3000	19.3000	18.5000	18.5000	-11.100%	3	59	-8.108%
2025-11-21	20.9000	20.9000	20.8100	20.8100	+4.311%	2	56	-18.309%
2025-11-20	18.3700	20.0000	18.3700	19.9500	+3.798%	9	56	-14.787%
2025-11-19	18.8700	19.2200	18.8700	19.2200	+1.318%	2	47	-11.550%
2025-11-14	18.9700	18.9700	18.9700	18.9700	+0.904%	1	47	-10.385%
2025-11-13	19.2200	19.2200	18.6500	18.8000	+8.608%	3	46	-9.574%
2025-11-11	16.9600	17.3100	16.9600	17.3100	+4.277%	6	45	-1.791%
2025-11-10	17.1000	17.1000	16.6000	16.6000	+1.035%	4	49	+2.410%
2025-11-07	15.7300	17.2000	15.7300	16.4300	+2.688%	5	53	+3.469%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-0.249%	2	51	+6.250%
2025-11-04	16.0400	16.0400	16.0400	16.0400	-2.847%	10	49	+5.985%
2025-11-03	16.5100	16.5100	16.5100	16.5100	-5.060%	1	44	+2.968%
2025-10-30	17.3900	17.3900	17.3900	17.3900	+1.755%	1	44	-2.243%
2025-10-29	17.0900	17.0900	17.0900	17.0900	+0.529%	1	44	-0.527%
2025-10-28	17.0000	17.0000	17.0000	17.0000	+0.592%	2	43	0.000%
2025-10-20	16.7300	16.9000	16.7300	16.9000	-1.515%	2	43	+0.592%
2025-10-17	17.1700	17.1700	17.1600	17.1600	+1.659%	2	41	-0.932%
2025-10-16	16.9300	16.9300	16.8800	16.8800	+2.117%	3	39	+0.711%
2025-10-15	16.5300	16.5300	16.5300	16.5300	-3.333%	10	39	+2.843%
2025-10-10	16.5500	17.1000	16.5500	17.1000	+2.703%	3	47	-0.585%
2025-10-09	16.6500	16.6500	16.6500	16.6500	-3.590%	1	48	+2.102%
2025-10-08	17.2600	17.2700	17.1800	17.2700	+4.414%	5	49	-1.563%
2025-10-07	16.3200	16.5400	16.3200	16.5400	-8.111%	3	54	+2.781%
2025-10-03	17.5000	18.0000	17.5000	18.0000	0.000%	11	51	-5.556%
2025-10-02	17.9700	18.0000	17.9600	18.0000	-1.747%	15	60	-5.556%
2025-09-30	18.3200	18.3200	18.3200	18.3200	-2.553%	10	46	-7.205%
2025-09-29	18.8000	18.8000	18.8000	18.8000	-1.468%	10	39	-9.574%
2025-09-26	18.8500	19.0800	18.8500	19.0800	+6.891%	5	29	-10.901%
2025-09-25	17.8500	17.8500	17.8500	17.8500	+0.112%	2	24	-4.762%
2025-09-24	17.1200	17.8300	17.1200	17.8300	-0.669%	12	22	-4.655%
2025-09-22	17.9500	17.9500	17.9500	17.9500	-0.938%	2	10	-5.292%
2025-09-19	17.8000	18.1200	17.8000	18.1200	+0.667%	7	9	-6.181%
2025-09-18	18.0000	18.0000	18.0000	18.0000	0.000%	2	2	-5.556%

.dark-mode .lHHq6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHHq6R{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121P40IREN Jan 21 2028 40.00 Put (IREN280121P00040000)option OPRA

IREN20280121P40
IREN Jan 21 2028 40.00 Put (IREN280121P00040000)
option OPRA