Dark

IREN20280121P50
IREN Jan 21 2028 50.00 Put (IREN280121P00050000)
option OPRA

EOD

Aug 20, 2026

22.30+1.134%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.3000	22.3000	22.3000	22.3000	+1.134%	3	1,200	0.000%
2026-08-19	22.0500	22.0500	22.0500	22.0500	-1.562%	2	1,197	+1.134%
2026-08-18	20.5000	22.4000	20.5000	22.4000	+6.161%	5	1,195	-0.446%
2026-08-17	21.7000	21.7000	21.0500	21.1000	-1.632%	8	1,194	+5.687%
2026-08-14	21.4500	21.4500	21.4500	21.4500	-0.140%	5	1,190	+3.963%
2026-08-13	21.0000	21.4900	21.0000	21.4800	-3.634%	39	1,185	+3.818%
2026-08-12	22.3900	22.3900	22.2900	22.2900	-4.458%	11	1,168	+0.045%
2026-08-11	23.3300	23.3300	23.3300	23.3300	-1.975%	1	1,158	-4.415%
2026-08-10	23.8400	24.0000	23.7000	23.8000	-1.449%	8	1,158	-6.303%
2026-08-07	24.1500	24.1500	24.1500	24.1500	+0.751%	2	1,151	-7.660%
2026-08-04	23.9900	23.9900	23.9700	23.9700	-2.482%	2	1,149	-6.967%
2026-08-03	24.8900	24.9700	24.5800	24.5800	-12.899%	8	1,149	-9.276%
2026-07-29	28.2200	28.2200	28.2200	28.2200	+4.133%	3	1,149	-20.978%
2026-07-28	27.2000	27.2000	27.1000	27.1000	+1.765%	11	1,151	-17.712%
2026-07-27	26.6500	26.6500	26.6300	26.6300	+2.423%	2	1,151	-16.260%
2026-07-24	26.0000	26.0000	26.0000	26.0000	+5.820%	3	1,152	-14.231%
2026-07-22	24.7500	24.7500	24.5700	24.5700	-6.720%	280	1,149	-9.239%
2026-07-20	26.3400	26.3400	26.3400	26.3400	-4.841%	3	1,289	-15.338%
2026-07-17	27.6800	27.6800	27.6800	27.6800	+4.335%	3	1,287	-19.436%
2026-07-16	26.6500	26.6500	26.5300	26.5300	+2.631%	6	1,284	-15.944%
2026-07-15	25.8500	25.8500	25.8500	25.8500	+1.412%	1	1,284	-13.733%
2026-07-13	24.5000	25.4900	24.5000	25.4900	+4.211%	4	1,284	-12.515%
2026-07-10	24.6700	24.6700	24.4600	24.4600	+0.576%	14	1,284	-8.831%
2026-07-09	24.3200	24.3200	24.3200	24.3200	+0.082%	2	1,287	-8.306%
2026-07-06	24.3000	24.3000	24.3000	24.3000	-5.447%	1	1,286	-8.230%
2026-07-02	24.1500	26.1500	24.1500	25.7000	+6.330%	41	1,288	-13.230%
2026-07-01	24.1700	24.1700	24.1700	24.1700	+2.415%	1	1,288	-7.737%
2026-06-30	23.5500	23.6500	23.2000	23.6000	+2.165%	62	1,287	-5.508%
2026-06-29	22.9800	23.1000	22.9800	23.1000	+2.895%	2	1,231	-3.463%
2026-06-26	22.6800	23.2700	22.4500	22.4500	-1.101%	10	1,232	-0.668%
2026-06-25	22.1000	22.7000	21.9500	22.7000	+0.442%	123	1,225	-1.762%
2026-06-24	21.9100	22.6000	21.8100	22.6000	+6.353%	38	1,114	-1.327%
2026-06-23	20.5700	21.2500	20.5700	21.2500	+3.507%	6	1,109	+4.941%
2026-06-22	20.2600	20.5300	20.1700	20.5300	+2.547%	173	1,109	+8.622%
2026-06-18	20.0200	20.0200	20.0200	20.0200	-0.398%	1	1,192	+11.389%
2026-06-17	20.3500	20.4000	19.7000	20.1000	+1.669%	185	1,192	+10.945%
2026-06-16	20.3000	20.3000	19.7500	19.7700	-1.886%	10	1,192	+12.797%
2026-06-15	20.4000	20.4000	19.9600	20.1500	-0.248%	153	1,190	+10.670%
2026-06-12	21.0100	21.0300	20.2000	20.2000	-8.182%	109	1,342	+10.396%
2026-06-11	22.0100	22.0100	21.7700	22.0000	+0.917%	9	1,387	+1.364%
2026-06-09	21.8000	21.8000	21.8000	21.8000	+5.365%	1	1,387	+2.294%
2026-06-08	20.6200	20.6900	20.6200	20.6900	-4.610%	3	1,386	+7.782%
2026-06-05	20.9800	21.9000	20.6000	21.6900	+7.005%	26	1,386	+2.812%
2026-06-04	20.1000	20.2700	20.1000	20.2700	+4.485%	2	1,385	+10.015%
2026-06-03	19.5100	19.6000	19.3000	19.4000	+0.518%	53	1,385	+14.948%
2026-06-01	19.3000	19.3000	19.3000	19.3000	-2.869%	3	1,436	+15.544%
2026-05-29	19.5400	19.8700	19.5400	19.8700	+1.120%	11	1,436	+12.229%
2026-05-28	19.7500	19.7500	19.5600	19.6500	+1.028%	7	1,430	+13.486%
2026-05-27	19.4500	19.4500	19.4500	19.4500	+0.621%	2	1,425	+14.653%
2026-05-26	19.1000	19.5000	19.1000	19.3300	-1.729%	16	1,427	+15.365%
2026-05-22	19.9300	20.1700	19.6700	19.6700	-7.998%	41	1,433	+13.371%
2026-05-20	21.3800	21.3800	21.3800	21.3800	-1.520%	4	1,461	+4.303%
2026-05-19	21.7100	21.7200	21.7100	21.7100	+1.686%	10	1,455	+2.718%
2026-05-18	21.1000	21.7000	21.1000	21.3500	+4.146%	20	1,455	+4.450%
2026-05-15	20.2700	20.5000	19.9900	20.5000	+4.859%	6	1,455	+8.780%
2026-05-14	19.0800	19.5500	19.0800	19.5500	-1.759%	12	1,434	+14.066%
2026-05-13	19.5300	19.9600	19.5300	19.9000	+1.375%	4	1,426	+12.060%
2026-05-12	19.6500	19.8700	19.6300	19.6300	-1.752%	4	1,426	+13.602%
2026-05-11	19.6000	20.5700	18.7700	19.9800	+8.000%	129	1,426	+11.612%
2026-05-08	18.1500	19.0000	17.8500	18.5000	-7.639%	17	1,383	+20.541%
2026-05-07	18.8000	20.0300	18.4500	20.0300	+9.753%	12	1,375	+11.333%
2026-05-06	18.7300	18.7300	17.8600	18.2500	-4.948%	141	1,373	+22.192%
2026-05-05	19.3000	19.5300	19.2000	19.2000	-4.000%	13	1,293	+16.146%
2026-05-04	21.0400	21.0400	20.0000	20.0000	-6.542%	10	1,304	+11.500%
2026-05-01	21.3600	21.4000	21.3600	21.4000	-4.889%	11	1,285	+4.206%
2026-04-30	22.5000	22.5000	22.5000	22.5000	+0.806%	1	1,285	-0.889%
2026-04-28	22.2500	22.3200	22.0300	22.3200	+5.782%	4	1,284	-0.090%
2026-04-27	20.7800	21.1000	20.5500	21.1000	+4.975%	3	1,284	+5.687%
2026-04-24	20.0000	20.3600	20.0000	20.1000	-0.495%	227	1,283	+10.945%
2026-04-23	20.0000	20.2000	20.0000	20.2000	-3.349%	24	1,188	+10.396%
2026-04-22	20.9000	20.9000	20.9000	20.9000	+2.501%	1	1,190	+6.699%
2026-04-20	20.0500	20.5000	20.0500	20.3900	-2.673%	11	1,191	+9.367%
2026-04-17	20.9500	20.9500	20.9500	20.9500	-0.286%	1	1,196	+6.444%
2026-04-16	21.0100	21.0100	21.0100	21.0100	-0.190%	1	1,197	+6.140%
2026-04-15	21.5000	21.5600	21.0500	21.0500	-1.497%	9	1,196	+5.938%
2026-04-14	22.0000	22.0000	21.3700	21.3700	-7.087%	67	1,192	+4.352%
2026-04-13	23.3000	23.3000	22.9900	23.0000	-6.122%	17	1,191	-3.043%
2026-04-08	24.5000	24.5000	24.5000	24.5000	-7.547%	60	1,180	-8.980%
2026-03-31	26.5000	26.5000	26.5000	26.5000	-2.214%	1	1,120	-15.849%
2026-03-30	26.7600	27.1000	26.7600	27.1000	+6.988%	3	1,120	-17.712%
2026-03-27	25.3300	25.3300	25.3300	25.3300	+7.331%	1	1,120	-11.962%
2026-03-23	23.7000	23.7500	23.6000	23.6000	-0.840%	11	1,120	-5.508%
2026-03-20	23.7200	23.8000	23.7200	23.8000	+1.277%	3	1,121	-6.303%
2026-03-18	23.5000	23.5000	23.5000	23.5000	-3.292%	1	1,122	-5.106%
2026-03-12	24.5000	24.5000	24.3000	24.3000	-6.897%	14	1,121	-8.230%
2026-03-09	26.2000	26.2000	26.1000	26.1000	-0.647%	83	1,111	-14.559%
2026-03-06	25.5000	26.2700	25.4500	26.2700	+4.661%	5	1,028	-15.112%
2026-02-27	25.2300	25.2600	25.1000	25.1000	+0.400%	9	1,028	-11.155%
2026-02-20	25.2000	25.2000	25.0000	25.0000	+1.215%	6	1,029	-10.800%
2026-02-13	25.2000	25.2000	24.7000	24.7000	-3.516%	6	1,031	-9.717%
2026-02-12	24.8500	25.6000	24.8500	25.6000	+2.811%	14	1,031	-12.891%
2026-02-11	24.4400	24.9000	24.4400	24.9000	+2.893%	5	1,021	-10.442%
2026-02-10	24.2000	24.2000	24.2000	24.2000	+2.326%	1	1,021	-7.851%
2026-02-09	24.8300	24.8300	23.4500	23.6500	-5.400%	21	1,022	-5.708%
2026-02-06	26.4200	26.5000	24.8000	25.0000	-2.382%	19	1,013	-10.800%
2026-02-05	26.0000	26.0000	25.3400	25.6100	+2.440%	4	1,004	-12.925%
2026-02-04	23.8800	25.0000	23.5000	25.0000	+11.161%	7	1,006	-10.800%
2026-02-03	21.5500	22.4900	21.3000	22.4900	-0.133%	356	1,002	-0.845%
2026-02-02	22.6000	22.8900	22.4900	22.5200	+1.487%	7	654	-0.977%
2026-01-30	20.1500	22.6000	20.1500	22.1900	+5.667%	48	655	+0.496%
2026-01-29	21.0000	21.0000	21.0000	21.0000	+6.762%	5	610	+6.190%
2026-01-28	20.5000	20.5000	19.6700	19.6700	-5.433%	4	605	+13.371%
2026-01-27	21.9700	21.9700	20.8000	20.8000	-5.882%	15	609	+7.212%
2026-01-26	21.6200	22.1000	21.5000	22.1000	+7.543%	18	624	+0.905%
2026-01-23	22.3500	23.2500	20.5500	20.5500	-5.300%	18	606	+8.516%
2026-01-22	21.7000	21.7000	21.6000	21.7000	+1.355%	22	618	+2.765%
2026-01-21	21.4000	21.7700	21.0000	21.4100	+3.280%	16	617	+4.157%
2026-01-20	21.0500	21.0500	20.7300	20.7300	-0.813%	4	601	+7.574%
2026-01-16	21.4300	21.4300	20.7500	20.9000	-4.128%	4	603	+6.699%
2026-01-15	22.0500	22.0500	20.9500	21.8000	-0.909%	28	603	+2.294%
2026-01-14	22.0000	22.0000	22.0000	22.0000	+0.457%	2	607	+1.364%
2026-01-13	23.2000	23.2000	21.9000	21.9000	-1.440%	13	609	+1.826%
2026-01-12	22.4700	22.5000	22.2200	22.2200	-3.601%	13	608	+0.360%
2026-01-09	23.1500	23.1600	22.7800	23.0500	+0.699%	10	597	-3.254%
2026-01-08	23.3500	23.5700	22.7600	22.8900	-1.379%	5	601	-2.578%
2026-01-07	23.3700	23.3700	23.2100	23.2100	+2.112%	3	599	-3.921%
2026-01-06	22.5500	23.5000	22.5500	22.7300	+1.928%	25	600	-1.892%
2026-01-05	22.6000	22.6000	22.2000	22.3000	-5.508%	9	610	0.000%
2026-01-02	23.6000	23.6000	23.6000	23.6000	-8.880%	1	610	-5.508%
2025-12-29	25.0000	25.9000	25.0000	25.9000	+2.009%	3	611	-13.900%
2025-12-26	25.5000	25.5000	25.1500	25.3900	+3.422%	315	612	-12.170%
2025-12-22	24.7100	24.7100	24.5500	24.5500	-9.610%	2	375	-9.165%
2025-12-18	27.1600	27.1600	27.1600	27.1600	-0.622%	1	375	-17.894%
2025-12-17	27.3100	27.3300	27.1000	27.3300	-2.323%	139	374	-18.405%
2025-12-16	27.9800	27.9800	27.9800	27.9800	+3.630%	1	240	-20.300%
2025-12-15	27.2700	27.2700	27.0000	27.0000	+8.434%	3	241	-17.407%
2025-12-10	24.9000	24.9000	24.9000	24.9000	+3.491%	2	240	-10.442%
2025-12-09	24.9000	24.9000	24.0000	24.0600	-4.334%	16	242	-7.315%
2025-12-08	25.6200	25.6200	25.1500	25.1500	-0.711%	21	228	-11.332%
2025-12-05	25.0000	25.3300	25.0000	25.3300	+0.317%	2	249	-11.962%
2025-12-04	25.2500	25.2500	25.2500	25.2500	-3.626%	1	247	-11.683%
2025-12-03	27.0500	27.0500	26.2000	26.2000	-2.056%	3	246	-14.885%
2025-12-02	26.2500	26.7500	26.2200	26.7500	+2.885%	6	245	-16.636%
2025-12-01	25.7900	26.0000	25.7900	26.0000	+1.642%	2	241	-14.231%
2025-11-28	26.0000	26.0000	25.5800	25.5800	-0.660%	8	239	-12.823%
2025-11-26	26.0000	26.4200	25.7500	25.7500	-3.450%	6	225	-13.398%
2025-11-25	26.6700	26.6700	26.6700	26.6700	+2.973%	2	225	-16.385%
2025-11-20	26.0000	26.3700	25.9000	25.9000	-4.884%	5	223	-13.900%
2025-11-19	27.0400	27.2300	27.0400	27.2300	+5.543%	2	218	-18.105%
2025-11-18	25.8000	25.8000	25.8000	25.8000	+5.738%	1	220	-13.566%
2025-11-17	27.2000	27.2000	24.4000	24.4000	-5.169%	3	219	-8.607%
2025-11-14	26.5300	26.5300	25.7300	25.7300	-0.886%	76	218	-13.331%
2025-11-13	25.0000	26.0900	25.0000	25.9600	+5.959%	7	200	-14.099%
2025-11-12	23.6500	24.5000	23.4500	24.5000	+1.871%	14	193	-8.980%
2025-11-11	24.0500	24.0500	24.0500	24.0500	+2.646%	5	177	-7.277%
2025-11-10	23.4300	23.4300	23.4300	23.4300	+0.171%	1	177	-4.823%
2025-11-07	23.0000	23.5000	23.0000	23.3900	+4.002%	4	178	-4.660%
2025-11-04	23.0000	23.0000	22.2900	22.4900	+4.024%	8	175	-0.845%
2025-11-03	22.5000	22.8500	21.6100	21.6200	-9.653%	126	221	+3.145%
2025-10-30	23.9300	23.9300	23.9300	23.9300	+0.970%	1	221	-6.812%
2025-10-24	23.9500	23.9500	23.7000	23.7000	-4.049%	10	221	-5.907%
2025-10-23	25.3000	25.3000	24.7000	24.7000	-0.923%	64	216	-9.717%
2025-10-22	24.5000	25.0000	24.5000	24.9300	+6.085%	5	182	-10.550%
2025-10-16	23.4500	23.5500	23.4500	23.5000	+5.761%	5	179	-5.106%
2025-10-15	22.8200	22.8200	22.2200	22.2200	-3.391%	5	182	+0.360%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+1.545%	1	177	-3.043%
2025-10-13	22.8100	22.8100	22.0000	22.6500	-1.948%	3	177	-1.545%
2025-10-10	22.1100	23.1000	22.1100	23.1000	-0.345%	2	177	-3.463%
2025-10-09	22.6500	23.1800	22.5000	23.1800	-1.362%	56	177	-3.796%
2025-10-08	23.1000	23.5000	23.1000	23.5000	-0.170%	3	176	-5.106%
2025-10-07	23.3800	23.5400	23.2500	23.5400	+3.609%	84	173	-5.268%
2025-10-06	22.7200	22.7200	22.7200	22.7200	-6.694%	16	188	-1.849%
2025-10-03	24.5000	24.5000	24.0700	24.3500	-4.435%	90	172	-8.419%
2025-10-02	25.4800	25.4800	25.4800	25.4800	+1.031%	4	85	-12.480%
2025-10-01	25.2200	25.2200	25.2200	25.2200	+0.079%	20	81	-11.578%
2025-09-30	25.1300	25.2000	25.1300	25.2000	-3.077%	30	61	-11.508%
2025-09-29	26.0000	26.0000	26.0000	26.0000	-1.887%	3	34	-14.231%
2025-09-26	26.5000	26.5000	26.5000	26.5000	+5.704%	10	31	-15.849%
2025-09-25	24.7000	25.0700	24.7000	25.0700	+3.595%	3	21	-11.049%
2025-09-24	24.2900	25.4800	24.0300	24.2000	-3.547%	8	18	-7.851%
2025-09-23	25.0900	25.0900	25.0900	25.0900	+0.360%	3	17	-11.120%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-3.101%	1	14	-10.800%
2025-09-16	25.5000	25.8000	25.5000	25.8000	0.000%	13	13	-13.566%

.dark-mode .QgQj8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QgQj8s{ color: #333333; background-color: white; border: 2px solid #333333; }IREN20280121P50IREN Jan 21 2028 50.00 Put (IREN280121P00050000)option OPRA

IREN20280121P50
IREN Jan 21 2028 50.00 Put (IREN280121P00050000)
option OPRA