Dark

IREN20280121P45
IREN Jan 21 2028 45.00 Put (IREN280121P00045000)
option OPRA

EOD

Aug 20, 2026

18.65-0.533%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.6500	18.6500	18.6500	18.6500	-0.533%	1	7,181	0.000%
2026-08-18	18.4400	18.7500	18.4400	18.7500	+4.283%	11	7,180	-0.533%
2026-08-17	18.2800	18.2800	17.9300	17.9800	-1.209%	15	7,169	+3.726%
2026-08-14	18.2000	18.2000	18.1600	18.2000	+3.409%	5	7,162	+2.473%
2026-08-13	17.3000	17.6000	17.3000	17.6000	-5.121%	5	7,157	+5.966%
2026-08-12	18.8100	19.0000	18.4000	18.5500	-6.831%	62	7,156	+0.539%
2026-08-11	19.9300	19.9300	19.9100	19.9100	-2.018%	6	7,138	-6.328%
2026-08-10	20.3200	20.3200	20.3200	20.3200	+1.095%	1	7,132	-8.219%
2026-08-07	20.1000	20.1000	20.1000	20.1000	-3.319%	2	7,131	-7.214%
2026-08-05	20.7900	20.7900	20.7900	20.7900	+0.922%	1	7,133	-10.293%
2026-08-04	20.5400	20.6000	20.5400	20.6000	-1.530%	15	7,132	-9.466%
2026-08-03	21.0400	21.0400	20.6700	20.9200	-13.909%	3	7,127	-10.851%
2026-07-29	24.2700	24.3000	24.2700	24.3000	+7.380%	7	7,125	-23.251%
2026-07-27	22.7000	22.7000	22.6300	22.6300	+3.004%	48	7,121	-17.587%
2026-07-24	21.9700	21.9700	21.9700	21.9700	+3.877%	5	7,073	-15.112%
2026-07-23	21.4500	21.5000	21.1500	21.1500	-2.535%	13	7,078	-11.820%
2026-07-21	21.3500	21.7000	21.3500	21.7000	+0.324%	2	7,071	-14.055%
2026-07-20	22.6000	22.6000	21.6300	21.6300	-8.347%	6	7,072	-13.777%
2026-07-17	23.6000	23.6000	23.6000	23.6000	+3.965%	1	7,074	-20.975%
2026-07-16	22.7000	22.7000	22.7000	22.7000	+5.729%	3	7,075	-17.841%
2026-07-13	21.9500	21.9500	21.2200	21.4700	+4.732%	5	7,075	-13.135%
2026-07-09	20.4000	20.5000	20.4000	20.5000	-2.381%	4	7,076	-9.024%
2026-07-08	21.0000	21.0000	21.0000	21.0000	-2.688%	17	7,075	-11.190%
2026-07-07	21.6200	21.6200	21.5800	21.5800	+3.750%	6	7,076	-13.577%
2026-07-06	20.5700	20.8000	20.5700	20.8000	-4.147%	10	7,072	-10.337%
2026-07-02	22.0000	22.4000	21.7000	21.7000	+6.791%	21	7,067	-14.055%
2026-07-01	20.4200	21.6500	20.1700	20.3200	+2.523%	32	7,067	-8.219%
2026-06-30	19.8200	19.8200	19.8200	19.8200	+1.641%	1	7,055	-5.903%
2026-06-29	19.2700	20.3000	19.1800	19.5000	+1.036%	22	7,055	-4.359%
2026-06-26	19.5500	19.8500	19.3000	19.3000	-0.771%	55	7,037	-3.368%
2026-06-25	19.4500	19.4500	19.4500	19.4500	+4.011%	2	7,033	-4.113%
2026-06-24	18.5600	18.7000	18.5600	18.7000	+9.871%	5	7,033	-0.267%
2026-06-18	17.0200	17.0200	17.0200	17.0200	-0.176%	1	7,031	+9.577%
2026-06-15	17.0500	17.0500	17.0500	17.0500	-1.955%	1	7,031	+9.384%
2026-06-12	17.6000	17.6000	17.3900	17.3900	-6.505%	55	7,032	+7.246%
2026-06-10	18.6000	18.6000	18.6000	18.6000	+1.087%	10	7,085	+0.269%
2026-06-09	17.7700	18.5000	17.7000	18.4000	+6.174%	9	7,075	+1.359%
2026-06-04	16.9000	17.3300	16.9000	17.3300	+6.319%	3	7,078	+7.617%
2026-06-03	15.5000	16.3000	15.5000	16.3000	+2.451%	3	7,076	+14.417%
2026-06-02	16.1200	16.1200	15.9100	15.9100	-1.180%	6	7,073	+17.222%
2026-06-01	16.0900	16.1000	16.0900	16.1000	-0.062%	4	7,071	+15.839%
2026-05-29	16.8200	16.9000	16.1100	16.1100	-2.717%	12	7,071	+15.767%
2026-05-28	17.2500	17.2500	16.5500	16.5600	+0.303%	4	7,072	+12.621%
2026-05-26	16.3000	16.5100	16.3000	16.5100	-1.843%	3	7,068	+12.962%
2026-05-22	16.7900	16.8500	16.7900	16.8200	-0.178%	10	7,069	+10.880%
2026-05-21	17.0700	17.0700	16.6500	16.8500	-5.070%	32	7,062	+10.682%
2026-05-20	17.7500	17.7500	17.7500	17.7500	-4.928%	8	7,062	+5.070%
2026-05-19	18.5100	18.6700	18.1500	18.6700	+2.245%	7	7,081	-0.107%
2026-05-18	17.5400	18.2600	17.5400	18.2600	+5.855%	14	7,081	+2.136%
2026-05-15	17.2500	17.2500	16.6000	17.2500	+7.477%	19	7,081	+8.116%
2026-05-14	16.0500	16.0500	16.0500	16.0500	-4.464%	3	7,077	+16.199%
2026-05-13	16.5500	16.8000	16.5500	16.8000	+1.205%	15	7,068	+11.012%
2026-05-12	16.5700	16.7000	16.5700	16.6000	+2.154%	7	7,068	+12.349%
2026-05-11	16.6300	16.6300	16.2500	16.2500	+2.848%	2	7,068	+14.769%
2026-05-08	15.4300	16.2900	15.4300	15.8000	-5.048%	12	7,065	+18.038%
2026-05-07	15.6000	16.7400	15.5500	16.6400	+8.758%	19	7,057	+12.079%
2026-05-06	16.0000	16.0000	15.0000	15.3000	-5.263%	17	7,047	+21.895%
2026-05-05	16.3500	16.3500	16.1000	16.1500	-5.941%	7	7,059	+15.480%
2026-05-04	17.6500	17.6500	16.8200	17.1700	-11.266%	13	7,064	+8.620%
2026-04-30	19.0000	19.3500	19.0000	19.3500	+0.519%	5	7,071	-3.618%
2026-04-29	19.2500	19.2500	19.2500	19.2500	+1.369%	1	7,072	-3.117%
2026-04-28	18.6000	19.0000	18.6000	18.9900	+9.326%	98	7,072	-1.790%
2026-04-27	17.5800	17.9500	17.3700	17.3700	+2.176%	3	7,005	+7.369%
2026-04-24	16.8700	17.1000	16.8700	17.0000	+2.102%	8	7,005	+9.706%
2026-04-23	17.0500	17.0500	16.6500	16.6500	-5.826%	2	6,997	+12.012%
2026-04-22	17.6800	17.6800	17.6800	17.6800	-0.169%	1	6,997	+5.486%
2026-04-21	17.6000	17.8400	17.6000	17.7100	+1.782%	3	6,996	+5.308%
2026-04-20	17.2000	17.4500	17.2000	17.4000	-0.571%	8	6,996	+7.184%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-3.315%	125	6,995	+6.571%
2026-04-16	17.9500	18.3200	17.9500	18.1000	+2.376%	5	6,995	+3.039%
2026-04-15	17.6800	17.6800	17.6800	17.6800	-1.063%	5	6,992	+5.486%
2026-04-14	18.5000	18.5000	17.7500	17.8700	-9.012%	6,999	6,997	+4.365%
2026-04-13	19.6400	19.6400	19.6400	19.6400	-2.289%	1	536	-5.041%
2026-04-10	20.1000	20.1000	20.1000	20.1000	-4.422%	2	537	-7.214%
2026-04-09	21.0300	21.0300	21.0300	21.0300	-0.802%	3	535	-11.317%
2026-04-08	21.2000	21.2000	21.2000	21.2000	-10.055%	3	535	-12.028%
2026-03-30	22.8600	23.5700	22.8600	23.5700	+7.136%	31	532	-20.874%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+12.821%	3	503	-15.227%
2026-03-25	19.5000	19.5000	19.5000	19.5000	-3.941%	4	506	-4.359%
2026-03-24	20.1300	20.3000	20.1300	20.3000	+3.046%	3	502	-8.128%
2026-03-23	20.3400	20.3400	19.5300	19.7000	-5.922%	4	500	-5.330%
2026-03-20	20.9400	20.9400	20.9400	20.9400	+4.752%	4	501	-10.936%
2026-03-17	19.9900	19.9900	19.9900	19.9900	+1.011%	5	505	-6.703%
2026-03-16	19.9600	19.9600	19.6600	19.7900	-5.084%	7	500	-5.760%
2026-03-12	21.0500	21.0500	20.8500	20.8500	0.000%	6	501	-10.552%
2026-03-11	20.8500	20.8500	20.8500	20.8500	-3.023%	1	497	-10.552%
2026-03-10	21.5000	21.5000	21.5000	21.5000	-4.444%	1	497	-13.256%
2026-03-09	22.5000	22.5000	22.5000	22.5000	+0.223%	1	496	-17.111%
2026-03-06	22.0000	22.4500	21.5500	22.4500	+1.538%	31	497	-16.927%
2026-03-03	22.0600	22.1100	22.0600	22.1100	+4.638%	2	528	-15.649%
2026-03-02	21.4500	21.4500	21.1300	21.1300	-2.131%	9	526	-11.737%
2026-02-27	21.2300	21.5900	21.2300	21.5900	+6.881%	9	524	-13.617%
2026-02-25	20.2000	20.2000	20.2000	20.2000	-7.973%	1	518	-7.673%
2026-02-23	21.9500	21.9500	21.9500	21.9500	+6.347%	5	518	-15.034%
2026-02-20	20.2800	20.6400	20.2800	20.6400	-3.008%	4	513	-9.641%
2026-02-18	21.2800	21.2800	21.2800	21.2800	+1.093%	1	509	-12.359%
2026-02-17	21.7600	21.7600	21.0500	21.0500	-2.636%	16	509	-11.401%
2026-02-13	21.7500	21.7500	21.6200	21.6200	+4.344%	4	506	-13.737%
2026-02-11	20.7200	20.7200	20.7200	20.7200	-1.333%	1	506	-9.990%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-5.830%	3	506	-11.190%
2026-02-09	21.6000	22.3000	20.8000	22.3000	+5.189%	8	506	-16.368%
2026-02-06	22.2000	22.5000	21.2000	21.2000	+1.923%	12	503	-12.028%
2026-02-04	20.5200	22.1200	20.5000	20.8000	+7.996%	18	501	-10.337%
2026-02-03	18.2500	19.2600	18.2000	19.2600	+4.108%	218	485	-3.167%
2026-02-02	19.3000	19.3000	18.5000	18.5000	+1.928%	22	382	+0.811%
2026-01-29	17.3200	18.1500	17.3200	18.1500	+9.009%	10	389	+2.755%
2026-01-28	16.8500	16.9500	16.6500	16.6500	-6.461%	15	386	+12.012%
2026-01-27	17.8700	17.9900	17.8000	17.8000	-4.095%	3	399	+4.775%
2026-01-26	18.0800	18.5700	18.0800	18.5600	+6.239%	4	401	+0.485%
2026-01-23	17.5500	17.5500	17.4700	17.4700	-6.126%	2	397	+6.754%
2026-01-22	18.0800	18.6100	18.0800	18.6100	+0.758%	9	399	+0.215%
2026-01-21	18.2200	19.2700	17.7700	18.4700	+1.428%	44	391	+0.975%
2026-01-20	17.4500	18.2100	17.4500	18.2100	+3.056%	3	372	+2.416%
2026-01-16	18.0000	18.0000	17.4000	17.6700	-3.706%	15	363	+5.546%
2026-01-15	18.6900	18.6900	18.3500	18.3500	-2.133%	3	363	+1.635%
2026-01-14	18.6000	19.0000	18.4600	18.7500	-0.951%	9	361	-0.533%
2026-01-13	18.8500	19.2500	18.8000	18.9300	-3.171%	21	361	-1.479%
2026-01-12	19.5500	19.5500	19.5500	19.5500	+2.895%	1	351	-4.604%
2026-01-09	19.0000	19.0000	19.0000	19.0000	-4.523%	3	350	-1.842%
2026-01-08	19.9000	19.9000	19.9000	19.9000	+1.947%	1	350	-6.281%
2026-01-06	19.8300	20.1500	19.5200	19.5200	+3.280%	6	351	-4.457%
2026-01-05	19.5000	19.6000	18.9000	18.9000	-5.500%	9	353	-1.323%
2026-01-02	21.2500	21.2500	19.9900	20.0000	-10.314%	6	350	-6.750%
2025-12-30	21.7900	22.3000	21.7800	22.3000	+1.595%	70	349	-16.368%
2025-12-29	21.8700	21.9500	21.7000	21.9500	+0.688%	3	299	-15.034%
2025-12-26	21.8700	21.8700	21.8000	21.8000	+1.584%	6	298	-14.450%
2025-12-24	21.8000	21.8000	21.4600	21.4600	-0.418%	3	297	-13.094%
2025-12-23	20.9500	21.6500	20.9500	21.5500	-0.920%	245	297	-13.457%
2025-12-22	21.5000	21.7500	21.3300	21.7500	-5.022%	7	276	-14.253%
2025-12-19	22.4500	22.9000	22.4500	22.9000	-3.457%	2	276	-18.559%
2025-12-16	24.2000	24.2000	23.7200	23.7200	+2.996%	2	276	-21.374%
2025-12-15	21.8000	23.0300	21.8000	23.0300	+4.208%	3	277	-19.019%
2025-12-12	22.1000	22.1000	22.1000	22.1000	-1.952%	5	277	-15.611%
2025-12-11	22.5400	22.5400	22.5400	22.5400	+6.071%	2	282	-17.258%
2025-12-10	21.5000	21.5000	21.2500	21.2500	+1.675%	3	280	-12.235%
2025-12-09	20.9400	20.9400	20.9000	20.9000	+2.200%	2	281	-10.766%
2025-12-08	21.5300	21.5500	20.4500	20.4500	-5.104%	7	282	-8.802%
2025-12-05	21.5500	21.5500	21.5500	21.5500	-0.920%	1	276	-13.457%
2025-12-04	22.2000	22.2000	21.7000	21.7500	-9.938%	13	275	-14.253%
2025-12-02	22.8200	24.1500	22.5900	24.1500	+8.296%	4	263	-22.774%
2025-12-01	22.3500	22.3500	22.3000	22.3000	-0.402%	4	260	-16.368%
2025-11-28	22.3800	22.3900	21.7600	22.3900	-0.621%	104	256	-16.704%
2025-11-26	22.5300	22.5300	22.5300	22.5300	-2.678%	2	150	-17.221%
2025-11-25	23.1900	23.1900	23.1500	23.1500	+2.343%	4	150	-19.438%
2025-11-24	22.6200	22.6200	22.6200	22.6200	+2.818%	1	146	-17.551%
2025-11-21	23.9700	23.9700	22.0000	22.0000	-6.383%	8	145	-15.227%
2025-11-20	23.5000	23.5000	23.5000	23.5000	+5.618%	1	137	-20.638%
2025-11-19	22.2500	22.2500	22.2500	22.2500	0.000%	4	136	-16.180%
2025-11-18	23.2100	23.2100	22.2500	22.2500	-3.261%	7	132	-16.180%
2025-11-17	23.0000	23.0000	23.0000	23.0000	+4.545%	1	135	-18.913%
2025-11-14	22.6400	24.1500	22.0000	22.0000	+4.068%	96	135	-15.227%
2025-11-12	20.8000	21.1400	20.8000	21.1400	+5.700%	21	78	-11.779%
2025-11-11	20.0000	20.0000	20.0000	20.0000	+0.553%	1	58	-6.750%
2025-11-10	19.7500	19.8900	19.7500	19.8900	+4.960%	11	58	-6.234%
2025-11-07	18.9500	18.9500	18.9500	18.9500	-0.525%	1	47	-1.583%
2025-11-06	19.1900	19.1900	19.0500	19.0500	-4.750%	2	46	-2.100%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-0.547%	1	45	-6.750%
2025-10-28	19.9500	20.1100	19.9500	20.1100	-1.902%	11	46	-7.260%
2025-10-24	20.5000	20.5000	20.5000	20.5000	-6.393%	6	36	-9.024%
2025-10-23	21.9000	21.9000	21.9000	21.9000	+0.922%	5	34	-14.840%
2025-10-22	22.0000	22.0000	21.7000	21.7000	+3.333%	2	39	-14.055%
2025-10-21	21.0800	21.0800	20.6100	21.0000	+4.218%	7	37	-11.190%
2025-10-10	19.1400	20.1500	19.0700	20.1500	-0.248%	20	31	-7.444%
2025-10-07	20.2000	20.2000	20.2000	20.2000	+1.508%	1	21	-7.673%
2025-10-06	19.9000	19.9000	19.9000	19.9000	-7.009%	2	20	-6.281%
2025-10-03	21.4000	21.4000	21.4000	21.4000	-2.461%	2	20	-12.850%
2025-09-30	22.1000	22.1000	21.9400	21.9400	-0.948%	3	20	-14.995%
2025-09-29	22.5000	22.5000	22.1500	22.1500	-1.730%	2	17	-15.801%
2025-09-26	22.7900	22.7900	22.5400	22.5400	+3.871%	6	15	-17.258%
2025-09-25	21.6000	21.7000	21.6000	21.7000	+3.580%	5	15	-14.055%
2025-09-24	20.5500	20.9500	20.5500	20.9500	0.000%	11	11	-10.979%

.dark-mode .bR5pYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bR5pYQ{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121P45IREN Jan 21 2028 45.00 Put (IREN280121P00045000)option OPRA

IREN20280121P45
IREN Jan 21 2028 45.00 Put (IREN280121P00045000)
option OPRA