Dark

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

EOD

Aug 20, 2026

15.41+0.065%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.4100	15.4100	15.4100	15.4100	+0.065%	1	3,037	0.000%
2026-08-19	15.8600	15.8600	15.1000	15.4000	+0.326%	13	3,037	+0.065%
2026-08-18	15.0000	15.4100	14.9100	15.3500	+4.564%	36	3,035	+0.391%
2026-08-17	14.7500	14.7500	14.6800	14.6800	-1.806%	4	3,021	+4.973%
2026-08-14	14.9900	14.9900	14.7500	14.9500	-0.333%	19	3,024	+3.077%
2026-08-13	14.3000	15.0000	14.3000	15.0000	-2.216%	69	3,022	+2.733%
2026-08-12	15.0000	15.8500	15.0000	15.3400	-5.890%	14	2,979	+0.456%
2026-08-11	16.4700	16.5400	16.3000	16.3000	-2.102%	24	2,982	-5.460%
2026-08-10	16.7000	16.8000	16.6400	16.6500	-1.828%	38	2,965	-7.447%
2026-08-07	17.0200	17.0200	16.9600	16.9600	-1.965%	4	2,931	-9.139%
2026-08-06	17.7900	17.7900	17.3000	17.3000	-0.575%	2	2,929	-10.925%
2026-08-05	17.2000	17.4000	17.2000	17.4000	+1.754%	5	2,927	-11.437%
2026-08-04	17.2100	17.2100	17.0900	17.1000	-1.950%	15	2,926	-9.883%
2026-08-03	17.5000	17.6100	17.4000	17.4400	-4.176%	12	2,931	-11.640%
2026-07-31	18.2000	18.2000	18.2000	18.2000	-5.846%	1	2,930	-15.330%
2026-07-30	19.3300	19.3300	19.3300	19.3300	-6.392%	4	2,930	-20.279%
2026-07-29	19.7500	20.8800	19.7500	20.6500	+6.829%	71	2,930	-25.375%
2026-07-28	19.3300	19.3300	19.3300	19.3300	+0.940%	10	2,874	-20.279%
2026-07-27	19.1300	19.1500	19.0500	19.1500	+5.510%	61	2,864	-19.530%
2026-07-24	18.1500	18.1500	18.1500	18.1500	-0.711%	1	2,836	-15.096%
2026-07-21	18.2300	18.2800	18.2300	18.2800	+0.716%	6	2,835	-15.700%
2026-07-20	18.7700	18.7700	18.1500	18.1500	-8.564%	4	2,841	-15.096%
2026-07-17	19.9800	20.0600	19.8500	19.8500	+2.850%	36	2,838	-22.368%
2026-07-16	18.9000	19.3000	18.9000	19.3000	+5.638%	12	2,849	-20.155%
2026-07-15	18.2700	18.2700	18.2700	18.2700	-1.190%	1	2,844	-15.654%
2026-07-14	18.5000	18.5000	18.2000	18.4900	+2.155%	4	2,844	-16.658%
2026-07-13	17.5700	18.1000	17.5700	18.1000	+3.252%	45	2,841	-14.862%
2026-07-10	17.4500	18.1500	17.0500	17.5300	+2.515%	21	2,836	-12.094%
2026-07-09	17.1000	17.3000	17.0000	17.1000	-4.202%	9	2,836	-9.883%
2026-07-08	18.0000	18.0000	17.4000	17.8500	-2.459%	1,546	2,831	-13.669%
2026-07-07	18.0700	18.3000	18.0700	18.3000	+6.395%	4	1,488	-15.792%
2026-07-06	17.1900	17.2000	17.1900	17.2000	-6.420%	31	1,485	-10.407%
2026-07-02	18.2500	18.6400	17.7500	18.3800	+8.118%	13	1,478	-16.159%
2026-07-01	16.9000	17.1400	16.8000	17.0000	+3.281%	10	1,478	-9.353%
2026-06-30	16.4500	16.4600	16.4500	16.4600	+0.673%	9	1,473	-6.379%
2026-06-29	16.5000	16.5000	16.3500	16.3500	+1.869%	3	1,464	-5.749%
2026-06-26	16.1000	16.2500	16.0500	16.0500	+7.574%	3	1,461	-3.988%
2026-06-23	14.9200	14.9200	14.9200	14.9200	+3.611%	1	1,460	+3.284%
2026-06-22	14.3100	14.4500	14.3100	14.4000	+2.128%	75	1,461	+7.014%
2026-06-18	14.1000	14.1000	14.1000	14.1000	+0.714%	4	1,407	+9.291%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-5.724%	1	1,407	+10.071%
2026-06-12	14.8500	14.8500	14.8500	14.8500	-1.263%	10	1,408	+3.771%
2026-06-11	15.0400	15.0400	15.0400	15.0400	-3.280%	1	1,418	+2.460%
2026-06-10	15.0000	15.6400	15.0000	15.5500	+1.105%	3	1,417	-0.900%
2026-06-09	14.6300	15.6000	14.6300	15.3800	+4.626%	137	1,416	+0.195%
2026-06-08	15.2000	15.2000	14.5000	14.7000	-6.369%	20	1,407	+4.830%
2026-06-05	15.0000	15.7000	14.9000	15.7000	+9.944%	10	1,398	-1.847%
2026-06-04	14.1300	14.2800	14.1300	14.2800	+4.539%	46	1,390	+7.913%
2026-06-03	13.6600	13.6600	13.6600	13.6600	+1.185%	1	1,393	+12.811%
2026-06-02	13.2000	13.6500	13.2000	13.5000	+1.504%	11	1,393	+14.148%
2026-06-01	13.2100	13.5500	13.2100	13.3000	-4.728%	83	1,394	+15.865%
2026-05-29	14.1300	14.2200	13.9600	13.9600	+3.869%	42	1,392	+10.387%
2026-05-28	13.8000	13.8000	13.4400	13.4400	-0.444%	14	1,350	+14.658%
2026-05-27	13.6500	14.0000	13.5000	13.5000	+0.822%	7	1,347	+14.148%
2026-05-26	12.8000	13.3900	12.8000	13.3900	-2.618%	3	1,348	+15.086%
2026-05-22	13.8100	13.8100	13.7500	13.7500	-1.786%	7	1,349	+12.073%
2026-05-21	14.0200	14.0200	14.0000	14.0000	-0.427%	2	1,356	+10.071%
2026-05-20	14.8400	14.8400	14.0600	14.0600	-7.072%	2	1,356	+9.602%
2026-05-19	15.1300	15.1300	15.1300	15.1300	+2.576%	1	1,354	+1.851%
2026-05-18	15.0000	15.0000	14.7500	14.7500	+11.573%	3	1,354	+4.475%
2026-05-14	13.6000	13.7500	13.2200	13.2200	-4.203%	13	1,354	+16.566%
2026-05-13	13.6900	14.0000	13.6900	13.8000	+0.877%	12	1,376	+11.667%
2026-05-12	13.8000	14.0100	13.6800	13.6800	-3.662%	33	1,376	+12.646%
2026-05-11	14.0000	14.2500	12.4000	14.2000	+9.653%	7	1,376	+8.521%
2026-05-08	12.7500	13.3300	11.5000	12.9500	-6.159%	117	1,352	+18.996%
2026-05-07	12.7500	13.8000	12.7500	13.8000	+10.932%	5	1,253	+11.667%
2026-05-06	13.0500	13.0500	12.3800	12.4400	-6.956%	22	1,256	+23.875%
2026-05-05	14.0000	14.0000	13.3700	13.3700	-5.845%	18	1,261	+15.258%
2026-05-04	14.3500	14.3500	14.2000	14.2000	-6.702%	4	1,261	+8.521%
2026-05-01	15.0000	15.2200	14.8000	15.2200	-3.914%	5	1,259	+1.248%
2026-04-29	15.9000	18.0300	15.7800	15.8400	+3.869%	5	1,259	-2.715%
2026-04-28	15.2500	15.2500	15.2500	15.2500	+3.530%	10	1,255	+1.049%
2026-04-27	14.6800	14.7400	14.5400	14.7300	+4.173%	20	1,255	+4.616%
2026-04-24	13.8900	14.1400	13.8900	14.1400	+0.856%	2	1,235	+8.982%
2026-04-23	14.2500	14.2500	13.9600	14.0200	-2.639%	6	1,234	+9.914%
2026-04-22	14.4000	14.5700	14.4000	14.4000	-4.000%	29	1,235	+7.014%
2026-04-21	14.5000	15.0000	14.5000	15.0000	+4.457%	6	1,206	+2.733%
2026-04-20	13.8400	14.4500	13.8400	14.3600	-0.966%	14	1,206	+7.312%
2026-04-17	14.6000	14.6000	14.5000	14.5000	-1.695%	6	1,204	+6.276%
2026-04-16	14.8300	14.8300	14.5000	14.7500	-0.068%	3	1,209	+4.475%
2026-04-15	14.6000	14.7600	14.6000	14.7600	-1.600%	2	1,209	+4.404%
2026-04-14	15.4000	15.5000	15.0000	15.0000	-5.956%	8	1,208	+2.733%
2026-04-13	17.2500	17.2500	15.9500	15.9500	-3.216%	7	1,209	-3.386%
2026-04-10	17.1300	17.1300	16.4800	16.4800	-4.519%	5	1,212	-6.493%
2026-04-09	17.2600	17.2600	17.2600	17.2600	-3.034%	2	1,210	-10.718%
2026-04-08	17.6000	17.8000	17.6000	17.8000	-2.466%	6	1,210	-13.427%
2026-04-07	18.6000	18.6000	18.2000	18.2500	+0.440%	144	1,204	-15.562%
2026-04-06	18.1700	18.1700	18.1700	18.1700	-3.145%	1	1,177	-15.190%
2026-04-02	19.0900	19.0900	18.7600	18.7600	+1.187%	3	1,176	-17.857%
2026-04-01	18.5400	18.5400	18.5400	18.5400	-1.905%	1	1,176	-16.882%
2026-03-31	19.2000	19.2000	18.9000	18.9000	-3.522%	7	1,175	-18.466%
2026-03-30	18.8200	19.5900	18.8200	19.5900	+7.166%	17	1,168	-21.337%
2026-03-27	18.5100	18.5100	18.2800	18.2800	+4.756%	5	1,165	-15.700%
2026-03-26	17.6000	17.6000	17.2600	17.4500	+2.950%	6	1,165	-11.691%
2026-03-25	16.6000	16.9500	16.6000	16.9500	-0.294%	2	1,163	-9.086%
2026-03-24	17.0900	17.1300	16.7900	17.0000	+4.294%	36	1,162	-9.353%
2026-03-23	16.7000	16.9200	16.3000	16.3000	-2.976%	6	1,153	-5.460%
2026-03-20	16.8100	16.8100	16.8000	16.8000	-0.592%	3	1,157	-8.274%
2026-03-19	16.9000	16.9000	16.9000	16.9000	+0.655%	1	1,157	-8.817%
2026-03-17	16.7900	16.7900	16.7900	16.7900	+1.758%	1	1,156	-8.219%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-3.055%	2	1,157	-6.606%
2026-03-13	16.8500	17.0200	16.8500	17.0200	-3.896%	19	1,158	-9.459%
2026-03-12	17.3700	17.7100	17.3700	17.7100	+2.075%	2	1,157	-12.987%
2026-03-11	16.9500	17.3500	16.9500	17.3500	-4.249%	2	1,157	-11.182%
2026-03-10	18.0000	18.2000	18.0000	18.1200	-3.668%	78	1,157	-14.956%
2026-03-06	18.4200	18.8100	18.2000	18.8100	+4.326%	118	1,085	-18.075%
2026-03-05	18.3900	18.3900	17.9900	18.0300	+0.446%	37	1,005	-14.531%
2026-03-04	17.9500	17.9500	17.9500	17.9500	-1.859%	9	969	-14.150%
2026-03-03	18.0800	18.3500	17.9800	18.2900	-0.598%	36	969	-15.746%
2026-03-02	18.4000	18.4000	18.4000	18.4000	+2.052%	1	967	-16.250%
2026-02-27	17.6000	18.0300	17.6000	18.0300	+3.919%	11	966	-14.531%
2026-02-26	17.3500	17.3500	17.3500	17.3500	+2.059%	10	961	-11.182%
2026-02-24	17.7000	17.7000	17.0000	17.0000	-3.134%	59	971	-9.353%
2026-02-23	18.2200	18.2200	17.5500	17.5500	-2.500%	511	972	-12.194%
2026-02-20	17.9000	18.0000	17.9000	18.0000	+2.041%	2	719	-14.389%
2026-02-19	18.0000	18.3700	17.5000	17.6400	-3.077%	66	718	-12.642%
2026-02-17	17.7200	18.5000	17.7200	18.2000	+2.825%	33	655	-15.330%
2026-02-13	17.7000	17.7000	17.7000	17.7000	-3.332%	20	636	-12.938%
2026-02-12	17.9500	18.3100	17.8000	18.3100	+1.722%	12	636	-15.838%
2026-02-11	17.5700	18.0000	17.4500	18.0000	+2.740%	3	626	-14.389%
2026-02-10	17.3400	17.5200	17.3400	17.5200	+2.456%	12	624	-12.043%
2026-02-09	17.6100	17.6100	17.1000	17.1000	-6.353%	40	614	-9.883%
2026-02-06	18.0700	18.2600	18.0700	18.2600	-3.743%	3	604	-15.608%
2026-02-05	18.4600	19.0500	18.4000	18.9700	+9.717%	17	601	-18.766%
2026-02-04	17.2900	17.2900	17.2900	17.2900	+8.742%	1	595	-10.873%
2026-02-03	15.7500	15.9000	15.6900	15.9000	+1.923%	32	595	-3.082%
2026-02-02	15.6000	15.6000	15.6000	15.6000	+0.645%	2	626	-1.218%
2026-01-30	15.7200	15.7200	15.4700	15.5000	+8.848%	5	625	-0.581%
2026-01-29	14.6600	14.6600	14.2400	14.2400	+0.565%	31	623	+8.216%
2026-01-28	14.4000	14.4000	14.1600	14.1600	-6.411%	2	592	+8.828%
2026-01-27	15.1300	15.1300	15.1300	15.1300	-3.323%	1	594	+1.851%
2026-01-26	14.7900	15.6500	14.7900	15.6500	+4.264%	9	593	-1.534%
2026-01-23	15.7600	15.7600	15.0100	15.0100	-3.161%	4	584	+2.665%
2026-01-22	14.9000	15.5000	14.9000	15.5000	-0.322%	22	583	-0.581%
2026-01-21	14.8500	15.5500	14.8500	15.5500	+4.223%	26	564	-0.900%
2026-01-20	14.9200	14.9200	14.9200	14.9200	+2.897%	1	539	+3.284%
2026-01-16	14.9000	14.9000	14.3800	14.5000	-3.718%	7	540	+6.276%
2026-01-15	15.3300	15.3800	15.0600	15.0600	-3.213%	15	540	+2.324%
2026-01-14	15.1800	15.5600	15.1200	15.5600	-3.354%	7	526	-0.964%
2026-01-13	16.1000	16.1000	15.5700	16.1000	-0.617%	4	525	-4.286%
2026-01-12	16.0000	16.2000	16.0000	16.2000	-0.613%	2	523	-4.877%
2026-01-09	16.5500	16.5500	16.0000	16.3000	-1.212%	48	521	-5.460%
2026-01-08	16.4000	16.5000	16.1200	16.5000	-2.251%	6	507	-6.606%
2026-01-07	16.6200	16.8800	16.4000	16.8800	+3.877%	7	504	-8.709%
2026-01-06	16.4000	16.6000	16.2500	16.2500	+2.848%	7	499	-5.169%
2026-01-05	16.2500	16.4800	15.8000	15.8000	-5.952%	36	494	-2.468%
2026-01-02	17.8200	17.9000	16.7600	16.8000	-6.511%	122	483	-8.274%
2025-12-31	17.5500	17.9700	17.5500	17.9700	-2.071%	12	440	-14.246%
2025-12-30	17.8300	18.3500	17.8300	18.3500	+1.606%	14	440	-16.022%
2025-12-29	18.2500	18.2500	18.0000	18.0600	-1.149%	28	445	-14.673%
2025-12-26	18.4000	18.4000	18.0500	18.2700	+0.385%	26	438	-15.654%
2025-12-24	18.2000	18.2000	18.2000	18.2000	+0.275%	150	420	-15.330%
2025-12-23	18.0000	18.3000	18.0000	18.1500	-2.419%	32	420	-15.096%
2025-12-19	19.0000	19.0000	18.6000	18.6000	-6.533%	2	420	-17.151%
2025-12-17	19.8900	19.9000	19.8900	19.9000	+0.658%	3	421	-22.563%
2025-12-16	20.1500	20.4800	19.7700	19.7700	-0.051%	6	424	-22.054%
2025-12-15	18.3100	19.8000	18.3100	19.7800	+4.105%	5	426	-22.093%
2025-12-12	19.0000	19.0000	19.0000	19.0000	+2.151%	3	424	-18.895%
2025-12-11	18.6000	18.6000	18.6000	18.6000	+2.367%	1	424	-17.151%
2025-12-10	18.1700	18.1700	18.1700	18.1700	+2.946%	1	423	-15.190%
2025-12-09	17.5000	17.6500	15.9000	17.6500	-0.843%	17	422	-12.691%
2025-12-08	18.1100	18.2000	17.8000	17.8000	+0.565%	3	429	-13.427%
2025-12-03	20.2500	20.2500	17.7000	17.7000	-11.896%	15	427	-12.938%
2025-12-02	19.3200	20.0900	19.1100	20.0900	+3.237%	16	418	-23.295%
2025-12-01	19.4600	19.4600	19.4600	19.4600	+4.736%	1	415	-20.812%
2025-11-28	18.8000	19.1100	18.5800	18.5800	-3.179%	352	415	-17.061%
2025-11-26	19.1900	19.1900	19.1900	19.1900	-1.082%	1	68	-19.698%
2025-11-25	19.4300	19.6800	19.0000	19.4000	+4.865%	9	68	-20.567%
2025-11-24	19.3000	19.3000	18.5000	18.5000	-11.100%	3	59	-16.703%
2025-11-21	20.9000	20.9000	20.8100	20.8100	+4.311%	2	56	-25.949%
2025-11-20	18.3700	20.0000	18.3700	19.9500	+3.798%	9	56	-22.757%
2025-11-19	18.8700	19.2200	18.8700	19.2200	+1.318%	2	47	-19.823%
2025-11-14	18.9700	18.9700	18.9700	18.9700	+0.904%	1	47	-18.766%
2025-11-13	19.2200	19.2200	18.6500	18.8000	+8.608%	3	46	-18.032%
2025-11-11	16.9600	17.3100	16.9600	17.3100	+4.277%	6	45	-10.976%
2025-11-10	17.1000	17.1000	16.6000	16.6000	+1.035%	4	49	-7.169%
2025-11-07	15.7300	17.2000	15.7300	16.4300	+2.688%	5	53	-6.208%
2025-11-06	16.0000	16.0000	16.0000	16.0000	-0.249%	2	51	-3.688%
2025-11-04	16.0400	16.0400	16.0400	16.0400	-2.847%	10	49	-3.928%
2025-11-03	16.5100	16.5100	16.5100	16.5100	-5.060%	1	44	-6.663%
2025-10-30	17.3900	17.3900	17.3900	17.3900	+1.755%	1	44	-11.386%
2025-10-29	17.0900	17.0900	17.0900	17.0900	+0.529%	1	44	-9.830%
2025-10-28	17.0000	17.0000	17.0000	17.0000	+0.592%	2	43	-9.353%
2025-10-20	16.7300	16.9000	16.7300	16.9000	-1.515%	2	43	-8.817%
2025-10-17	17.1700	17.1700	17.1600	17.1600	+1.659%	2	41	-10.198%
2025-10-16	16.9300	16.9300	16.8800	16.8800	+2.117%	3	39	-8.709%
2025-10-15	16.5300	16.5300	16.5300	16.5300	-3.333%	10	39	-6.776%
2025-10-10	16.5500	17.1000	16.5500	17.1000	+2.703%	3	47	-9.883%
2025-10-09	16.6500	16.6500	16.6500	16.6500	-3.590%	1	48	-7.447%
2025-10-08	17.2600	17.2700	17.1800	17.2700	+4.414%	5	49	-10.770%
2025-10-07	16.3200	16.5400	16.3200	16.5400	-8.111%	3	54	-6.832%
2025-10-03	17.5000	18.0000	17.5000	18.0000	0.000%	11	51	-14.389%
2025-10-02	17.9700	18.0000	17.9600	18.0000	-1.747%	15	60	-14.389%
2025-09-30	18.3200	18.3200	18.3200	18.3200	-2.553%	10	46	-15.884%
2025-09-29	18.8000	18.8000	18.8000	18.8000	-1.468%	10	39	-18.032%
2025-09-26	18.8500	19.0800	18.8500	19.0800	+6.891%	5	29	-19.235%
2025-09-25	17.8500	17.8500	17.8500	17.8500	+0.112%	2	24	-13.669%
2025-09-24	17.1200	17.8300	17.1200	17.8300	-0.669%	12	22	-13.573%
2025-09-22	17.9500	17.9500	17.9500	17.9500	-0.938%	2	10	-14.150%
2025-09-19	17.8000	18.1200	17.8000	18.1200	+0.667%	7	9	-14.956%
2025-09-18	18.0000	18.0000	18.0000	18.0000	0.000%	2	2	-14.389%

.dark-mode .Sr1TQk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sr1TQk{ 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