Dark

IREN20280121P47
IREN Jan 21 2028 47.00 Put (IREN280121P00047000)
option OPRA

EOD

Aug 18, 2026

19.16-0.364%(-0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	19.1600	19.1600	19.1600	19.1600	-0.364%	5	586	0.000%
2026-08-17	19.0900	19.2300	19.0900	19.2300	+1.746%	3	581	-0.364%
2026-08-13	18.7600	18.9000	18.7200	18.9000	-12.216%	3	578	+1.376%
2026-08-10	21.5300	21.5300	21.5300	21.5300	-3.323%	1	578	-11.008%
2026-08-07	22.2700	22.2700	22.2700	22.2700	-0.713%	1	579	-13.965%
2026-08-03	22.4300	22.4300	22.4300	22.4300	-10.531%	21	578	-14.579%
2026-07-28	25.0700	25.0700	25.0700	25.0700	+8.247%	7	557	-23.574%
2026-07-24	23.2900	23.2900	23.1600	23.1600	-10.233%	2	564	-17.271%
2026-07-17	25.8000	25.8000	25.8000	25.8000	+8.403%	1	564	-25.736%
2026-07-02	23.7500	23.8000	23.7000	23.8000	+8.084%	14	572	-19.496%
2026-07-01	22.0300	22.0300	22.0200	22.0200	+2.993%	131	572	-12.988%
2026-06-29	20.6500	21.3800	20.4000	21.3800	+5.165%	134	703	-10.384%
2026-06-26	20.3300	20.3300	20.3300	20.3300	-1.787%	1	570	-5.755%
2026-06-25	20.3200	20.7000	20.3200	20.7000	+3.500%	100	569	-7.440%
2026-06-24	20.0000	20.0000	20.0000	20.0000	+7.817%	1	545	-4.200%
2026-06-22	18.3100	18.7200	18.3100	18.5500	+1.533%	174	544	+3.288%
2026-06-17	18.2700	18.2700	18.2700	18.2700	+0.495%	10	536	+4.871%
2026-06-15	18.0000	18.2200	18.0000	18.1800	-1.249%	151	536	+5.391%
2026-06-12	19.0200	19.0500	18.4100	18.4100	-8.816%	105	538	+4.074%
2026-06-10	20.1900	20.1900	20.1900	20.1900	+6.769%	1	585	-5.102%
2026-06-09	18.9100	18.9100	18.9100	18.9100	-1.253%	2	585	+1.322%
2026-06-05	19.1500	19.1500	19.1500	19.1500	+3.235%	10	587	+0.052%
2026-06-04	18.5500	18.5500	18.5500	18.5500	+7.849%	1	582	+3.288%
2026-06-02	17.2000	17.2000	17.2000	17.2000	-3.911%	1	583	+11.395%
2026-05-29	17.8400	17.9000	17.8400	17.9000	+3.468%	2	584	+7.039%
2026-05-27	17.5000	17.5000	17.3000	17.3000	-1.983%	132	584	+10.751%
2026-05-26	17.9500	17.9500	17.5500	17.6500	-3.022%	34	584	+8.555%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-3.448%	1	589	+5.275%
2026-05-20	18.8500	18.8500	18.8500	18.8500	-3.482%	1	589	+1.645%
2026-05-19	19.5300	19.5300	19.5300	19.5300	-2.594%	1	590	-1.895%
2026-05-18	20.0500	20.0500	20.0500	20.0500	+11.019%	27	590	-4.439%
2026-05-15	18.1700	18.1700	18.0600	18.0600	+0.894%	2	590	+6.091%
2026-05-12	17.9000	17.9000	17.9000	17.9000	+3.468%	1	616	+7.039%
2026-05-11	17.4600	17.4600	17.3000	17.3000	+0.640%	5	616	+10.751%
2026-05-08	16.2600	17.3100	16.2600	17.1900	+2.750%	8	621	+11.460%
2026-05-07	16.7300	16.7300	16.7300	16.7300	+1.027%	5	627	+14.525%
2026-05-06	16.7000	16.7000	16.2500	16.5600	-10.920%	7	627	+15.700%
2026-05-04	18.9500	18.9500	18.5900	18.5900	-8.469%	10	621	+3.066%
2026-04-30	20.1700	20.3100	20.1700	20.3100	+9.488%	27	623	-5.662%
2026-04-27	18.5500	18.5500	18.5500	18.5500	+1.644%	1	604	+3.288%
2026-04-24	18.2500	18.2500	18.2500	18.2500	+1.671%	2	603	+4.986%
2026-04-23	18.0500	18.0500	17.9500	17.9500	-5.427%	3	602	+6.741%
2026-04-22	18.9800	18.9800	18.9800	18.9800	+0.317%	1	603	+0.948%
2026-04-21	18.6300	18.9200	18.6300	18.9200	+0.106%	3	603	+1.268%
2026-04-20	18.9000	18.9000	18.9000	18.9000	+5.000%	1	603	+1.376%
2026-04-17	19.0000	19.0000	18.0000	18.0000	-9.091%	12	603	+6.444%
2026-04-16	18.5200	19.8000	18.5200	19.8000	+4.485%	8	596	-3.232%
2026-04-15	18.8700	18.9500	18.8700	18.9500	-19.873%	3	592	+1.108%
2026-04-07	23.6500	23.6500	23.6500	23.6500	-1.087%	36	591	-18.985%
2026-04-02	23.9100	23.9100	23.9100	23.9100	+1.271%	1	557	-19.866%
2026-04-01	23.6100	23.6100	23.6100	23.6100	-2.114%	31	557	-18.848%
2026-03-30	23.5000	24.1200	23.5000	24.1200	+2.420%	7	557	-20.564%
2026-03-27	23.5500	23.5500	23.5500	23.5500	+4.574%	1	558	-18.641%
2026-03-26	22.5200	22.5200	22.5200	22.5200	+2.737%	2	559	-14.920%
2026-03-20	21.9200	21.9200	21.9200	21.9200	+3.396%	1	559	-12.591%
2026-03-17	21.2500	21.2500	21.2000	21.2000	-0.469%	2	560	-9.623%
2026-03-16	21.2000	21.3000	21.2000	21.3000	-7.391%	2	561	-10.047%
2026-03-03	23.0000	23.0000	23.0000	23.0000	-0.390%	15	561	-16.696%
2026-02-27	23.0500	23.0900	23.0500	23.0900	+5.194%	3	546	-17.020%
2026-02-17	23.1800	23.1800	21.8500	21.9500	-5.794%	15	544	-12.711%
2026-02-12	22.7400	23.3000	22.7400	23.3000	+4.111%	2	539	-17.768%
2026-02-11	22.3800	22.3800	22.3800	22.3800	+3.515%	1	540	-14.388%
2026-02-10	21.0400	21.6200	21.0400	21.6200	-0.092%	40	540	-11.378%
2026-02-09	21.6600	21.6600	21.6400	21.6400	-6.482%	2	506	-11.460%
2026-02-06	23.5000	23.5000	23.1400	23.1400	-1.196%	11	507	-17.200%
2026-02-05	23.4200	23.4200	23.4200	23.4200	+1.605%	1	508	-18.190%
2026-02-04	23.0500	23.0500	23.0500	23.0500	+15.829%	1	509	-16.876%
2026-02-03	19.8500	19.9000	19.8500	19.9000	-1.970%	20	509	-3.719%
2026-02-02	20.5500	20.5500	20.3000	20.3000	-0.344%	2	509	-5.616%
2026-01-30	20.0000	20.3700	20.0000	20.3700	+7.211%	12	509	-5.940%
2026-01-29	19.0000	19.0000	19.0000	19.0000	0.000%	2	511	+0.842%
2026-01-27	19.3000	19.3000	19.0000	19.0000	-5.190%	16	511	+0.842%
2026-01-26	20.0000	20.1200	20.0000	20.0400	+5.474%	4	503	-4.391%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-0.262%	1	500	+0.842%
2026-01-22	19.5000	19.5000	19.0500	19.0500	-1.703%	2	500	+0.577%
2026-01-21	20.4900	20.4900	18.9000	19.3800	+2.107%	7	500	-1.135%
2026-01-16	18.9700	19.0800	18.9700	18.9800	+2.318%	8	503	+0.948%
2026-01-15	20.0900	20.0900	18.5500	18.5500	-7.250%	4	503	+3.288%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-0.249%	1	504	-4.200%
2026-01-13	19.6500	20.0500	19.6500	20.0500	-0.249%	6	504	-4.439%
2026-01-12	20.1000	20.1000	20.1000	20.1000	-1.374%	2	498	-4.677%
2026-01-09	20.3600	20.7000	20.3600	20.3800	-3.183%	3	500	-5.986%
2026-01-08	21.3000	21.3800	20.8500	21.0500	-1.865%	7	500	-8.979%
2026-01-07	21.4500	21.4500	21.4500	21.4500	-2.055%	3	502	-10.676%
2026-01-06	20.9500	21.9000	20.9500	21.9000	+6.518%	3	499	-12.511%
2026-01-05	20.4200	20.6000	20.3600	20.5600	-5.558%	8	500	-6.809%
2026-01-02	21.8700	21.8700	21.7700	21.7700	-5.348%	3	500	-11.989%
2025-12-31	22.8400	23.0000	22.8400	23.0000	-0.905%	2	502	-16.696%
2025-12-30	23.2100	23.2100	23.2100	23.2100	-0.386%	1	502	-17.449%
2025-12-29	23.3000	23.3000	23.3000	23.3000	+0.474%	2	502	-17.768%
2025-12-26	22.0500	23.2300	22.0500	23.1900	+0.826%	315	503	-17.378%
2025-12-23	23.0000	23.0000	23.0000	23.0000	-3.158%	1	251	-16.696%
2025-12-19	24.0000	24.0500	23.7500	23.7500	-5.190%	23	250	-19.326%
2025-12-17	24.4600	25.0500	24.4600	25.0500	-1.765%	127	260	-23.513%
2025-12-16	25.5000	25.5000	25.5000	25.5000	+2.327%	1	210	-24.863%
2025-12-15	24.0000	24.9200	24.0000	24.9200	+6.953%	4	209	-23.114%
2025-12-12	22.7700	23.8000	22.7700	23.3000	-0.851%	9	205	-17.768%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+5.381%	1	200	-18.468%
2025-12-09	21.9000	22.3000	21.9000	22.3000	-3.043%	3	200	-14.081%
2025-12-08	23.0000	23.0000	23.0000	23.0000	+0.437%	1	201	-16.696%
2025-12-05	22.9000	22.9000	22.9000	22.9000	-1.505%	1	200	-16.332%
2025-12-04	23.4900	23.4900	23.2500	23.2500	-7.775%	2	199	-17.591%
2025-12-02	24.0300	25.2100	24.0300	25.2100	+7.505%	12	201	-23.998%
2025-12-01	24.0500	24.4000	23.4500	23.4500	-0.298%	17	195	-18.294%
2025-11-28	23.5000	24.0000	23.5000	23.5200	-0.339%	18	178	-18.537%
2025-11-26	23.6500	24.2500	23.5000	23.6000	-1.255%	78	88	-18.814%
2025-11-25	24.0000	24.5600	23.9000	23.9000	+0.168%	18	88	-19.833%
2025-11-24	25.2500	25.2500	23.8600	23.8600	+2.889%	62	70	-19.698%
2025-11-20	23.7800	24.9500	23.1900	23.1900	+4.932%	5	41	-17.378%
2025-11-19	23.9300	23.9300	22.1000	22.1000	-8.299%	2	43	-13.303%
2025-11-18	24.3000	25.0700	23.1000	24.1000	-1.833%	32	41	-20.498%
2025-11-17	24.0500	24.5500	24.0500	24.5500	+1.029%	4	34	-21.955%
2025-11-14	24.2000	24.3000	24.2000	24.3000	+3.404%	2	30	-21.152%
2025-11-13	23.2900	23.5000	23.2900	23.5000	+5.051%	2	29	-18.468%
2025-11-12	22.3700	22.3700	22.3700	22.3700	+3.326%	10	27	-14.350%
2025-11-10	21.0000	21.6500	21.0000	21.6500	+6.441%	20	17	-11.501%
2025-11-06	19.9500	20.3400	19.9500	20.3400	+1.295%	2	17	-5.801%
2025-11-05	20.0800	20.0800	20.0800	20.0800	-13.036%	10	17	-4.582%
2025-10-30	21.9000	23.0900	21.8400	23.0900	+7.646%	4	7	-17.020%
2025-10-27	21.0500	21.4500	21.0500	21.4500	+6.188%	2	6	-10.676%
2025-10-14	20.2000	20.2000	20.2000	20.2000	-3.947%	1	6	-5.149%
2025-10-13	21.0300	21.0300	21.0300	21.0300	+0.143%	1	7	-8.892%
2025-10-08	21.0000	21.0000	21.0000	21.0000	0.000%	1	7	-8.762%
2025-10-07	21.0000	21.0000	21.0000	21.0000	-0.427%	1	6	-8.762%
2025-10-06	21.1200	21.1200	21.0900	21.0900	-5.000%	4	5	-9.151%
2025-10-03	22.2000	22.2000	22.2000	22.2000	-3.562%	1	3	-13.694%
2025-10-02	23.0200	23.0200	23.0200	23.0200	-0.776%	1	4	-16.768%
2025-10-01	23.2000	23.2000	23.2000	23.2000	+0.738%	1	3	-17.414%
2025-09-30	23.0300	23.0300	23.0300	23.0300	-0.087%	1	2	-16.804%
2025-09-29	23.0500	23.0500	23.0500	23.0500	0.000%	1	1	-16.876%

.dark-mode .YZ8VTs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ8VTs{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121P47IREN Jan 21 2028 47.00 Put (IREN280121P00047000)option OPRA

IREN20280121P47
IREN Jan 21 2028 47.00 Put (IREN280121P00047000)
option OPRA