Dark

IRWD20260821C4
IRWD Aug 21 2026 4.00 Call (IRWD260821C00004000)
option OPRA

EOD

Jul 16, 2026

0.3500-25.532%(-0.1200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5500	0.5500	0.3500	0.3500	-25.532%	25	2,477	0.000%
2026-07-15	0.5000	0.5500	0.4700	0.4700	-14.545%	134	2,468	-25.532%
2026-07-14	0.5800	0.7000	0.4500	0.5500	-28.571%	340	2,342	-36.364%
2026-07-10	0.7700	0.7700	0.7700	0.7700	-26.667%	6	2,265	-54.545%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+23.529%	125	2,265	-66.667%
2026-07-07	0.8600	0.9000	0.8000	0.8500	+13.333%	54	2,290	-58.824%
2026-07-06	0.8100	0.8100	0.7000	0.7500	+7.143%	19	2,321	-53.333%
2026-06-30	0.6000	0.9000	0.5500	0.7000	+1.449%	29	2,328	-50.000%
2026-06-29	0.6500	0.7500	0.6100	0.6900	+32.692%	30	2,317	-49.275%
2026-06-26	0.5000	0.5200	0.5000	0.5200	+4.000%	100	2,310	-32.692%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+8.696%	1	2,210	-30.000%
2026-06-24	0.6500	0.6500	0.4600	0.4600	-2.128%	7	2,209	-23.913%
2026-06-23	0.4000	0.5000	0.4000	0.4700	-6.000%	33	2,208	-25.532%
2026-06-22	0.3000	0.5000	0.3000	0.5000	+25.000%	58	2,202	-30.000%
2026-06-18	0.3700	0.4000	0.3700	0.4000	+14.286%	2	2,142	-12.500%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-20.455%	2	2,142	0.000%
2026-06-16	0.4400	0.4400	0.4400	0.4400	+4.762%	1	2,142	-20.455%
2026-06-12	0.5500	0.5500	0.3500	0.4200	+5.000%	9	2,142	-16.667%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+33.333%	5	2,141	-12.500%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+20.000%	5	2,136	+16.667%
2026-06-09	0.3000	0.3000	0.2500	0.2500	-28.571%	6	2,136	+40.000%
2026-06-08	0.3900	0.4000	0.3300	0.3500	0.000%	8	2,137	0.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	66	2,131	0.000%
2026-06-04	0.3000	0.4500	0.3000	0.3500	+16.667%	12	2,066	0.000%
2026-06-03	0.3500	0.4000	0.2900	0.3000	0.000%	12	2,061	+16.667%
2026-06-02	0.4500	0.4500	0.3000	0.3000	-33.333%	16	2,052	+16.667%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,048	-22.222%
2026-05-29	0.4500	0.5000	0.4000	0.4000	-20.000%	27	2,047	-12.500%
2026-05-28	0.5500	0.5500	0.5000	0.5000	-16.667%	63	2,023	-30.000%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-9.091%	5	1,969	-41.667%
2026-05-26	0.6500	0.6600	0.6000	0.6600	+10.000%	22	1,969	-46.970%
2026-05-22	0.6000	0.6000	0.6000	0.6000	0.000%	26	1,951	-41.667%
2026-05-21	0.5400	0.6000	0.5400	0.6000	-7.692%	30	1,926	-41.667%
2026-05-20	0.6500	0.6500	0.5200	0.6500	+18.182%	63	1,926	-46.154%
2026-05-19	0.4500	0.5800	0.4000	0.5500	+30.952%	47	1,801	-36.364%
2026-05-18	0.5500	0.5500	0.4000	0.4200	-12.500%	548	1,801	-16.667%
2026-05-15	0.5500	0.5500	0.4800	0.4800	-12.727%	154	1,801	-27.083%
2026-05-14	0.5500	0.6300	0.4600	0.5500	-8.333%	56	1,199	-36.364%
2026-05-13	0.6000	0.6500	0.5200	0.6000	-25.000%	706	660	-41.667%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-5.882%	3	660	-56.250%
2026-05-11	0.8000	0.8500	0.8000	0.8500	0.000%	2	660	-58.824%
2026-05-08	0.9400	0.9600	0.8000	0.8500	0.000%	48	656	-58.824%
2026-05-07	0.8000	1.1900	0.7000	0.8500	-37.037%	270	691	-58.824%
2026-05-06	1.2500	1.3500	1.2500	1.3500	+12.500%	3	462	-74.074%
2026-05-05	1.1500	1.2800	1.1500	1.2000	+14.286%	112	465	-70.833%
2026-05-04	0.9000	1.0700	0.9000	1.0500	-16.000%	60	573	-66.667%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+28.866%	1	574	-72.000%
2026-04-30	0.9700	0.9700	0.9700	0.9700	-15.652%	1	574	-63.918%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+27.778%	20	574	-69.565%
2026-04-28	0.9900	0.9900	0.9000	0.9000	+12.500%	13	554	-61.111%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-3.614%	6	548	-56.250%
2026-04-24	0.8500	0.8500	0.8000	0.8300	+3.750%	9	554	-57.831%
2026-04-23	0.9100	0.9100	0.8000	0.8000	-18.367%	3	545	-56.250%
2026-04-22	1.1000	1.1000	0.9800	0.9800	+4.255%	3	544	-64.286%
2026-04-21	1.2000	1.2000	0.9000	0.9400	-14.545%	15	541	-62.766%
2026-04-16	1.1100	1.1500	1.1000	1.1000	0.000%	15	541	-68.182%
2026-04-15	1.0000	1.3000	1.0000	1.1000	+22.222%	313	543	-68.182%
2026-04-14	1.0500	1.0500	0.8800	0.9000	+38.462%	18	367	-61.111%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+18.182%	3	357	-46.154%
2026-04-07	0.4500	0.5500	0.4500	0.5500	-20.290%	2	354	-36.364%
2026-04-06	0.6700	0.6900	0.6700	0.6900	-4.167%	42	356	-49.275%
2026-04-02	0.8000	0.8000	0.6700	0.7200	-10.000%	6	314	-51.389%
2026-04-01	0.9000	0.9000	0.7300	0.8000	+45.455%	30	314	-56.250%
2026-03-30	0.5000	0.5500	0.5000	0.5500	+19.565%	7	334	-36.364%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-23.333%	1	334	-23.913%
2026-03-26	0.6500	0.6500	0.6000	0.6000	+9.091%	11	335	-41.667%
2026-03-25	0.5000	0.5500	0.5000	0.5500	+22.222%	56	325	-36.364%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-26.230%	4	315	-22.222%
2026-03-19	0.6100	0.6100	0.6100	0.6100	+22.000%	5	315	-42.623%
2026-03-18	0.5500	0.5500	0.5000	0.5000	-24.242%	10	320	-30.000%
2026-03-16	0.7500	0.7500	0.6500	0.6600	+1.538%	10	312	-46.970%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-35.000%	1	302	-46.154%
2026-03-10	0.9000	1.0000	0.9000	1.0000	+33.333%	4	303	-65.000%
2026-03-06	0.8000	0.8000	0.7500	0.7500	-8.537%	13	307	-53.333%
2026-03-04	0.8200	0.8200	0.8200	0.8200	+17.143%	10	302	-57.317%
2026-02-27	0.7000	0.7000	0.7000	0.7000	-22.222%	10	312	-50.000%
2026-02-26	0.9000	0.9200	0.9000	0.9000	+34.328%	17	302	-61.111%
2026-02-25	0.5500	0.8000	0.5300	0.6700	-58.125%	86	239	-47.761%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+22.137%	3	239	-78.125%
2026-02-20	1.6500	1.6500	1.1900	1.3100	-20.606%	46	236	-73.282%
2026-02-19	1.6500	1.6500	1.6500	1.6500	-17.500%	1	193	-78.788%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+30.719%	5	194	-82.500%
2026-02-13	1.5300	1.5300	1.5300	1.5300	-4.969%	1	193	-77.124%
2026-02-12	1.7500	1.7500	1.6100	1.6100	+11.806%	2	193	-78.261%
2026-02-11	1.5000	1.5000	1.4400	1.4400	-10.000%	12	191	-75.694%
2026-02-10	1.7000	1.7000	1.6000	1.6000	-15.789%	7	181	-78.125%
2026-02-09	1.8100	1.9000	1.8100	1.9000	+26.667%	46	177	-81.579%
2026-02-04	1.6000	1.6000	1.5000	1.5000	-15.730%	12	136	-76.667%
2026-02-03	1.7800	1.7800	1.7800	1.7800	-15.238%	10	128	-80.337%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-10.638%	1	118	-83.333%
2026-01-22	2.3500	2.3500	2.3500	2.3500	+18.090%	1	117	-85.106%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+2.051%	6	118	-82.412%
2026-01-20	1.0000	1.9500	1.0000	1.9500	-4.878%	19	113	-82.051%
2026-01-14	1.8000	2.0500	1.8000	2.0500	+15.169%	26	124	-82.927%
2026-01-13	1.6500	1.7800	1.6500	1.7800	+17.105%	5	98	-80.337%
2026-01-12	1.6100	1.6600	1.5200	1.5200	+8.571%	42	94	-76.974%
2026-01-09	1.3500	1.4000	1.3500	1.4000	-3.448%	2	82	-75.000%
2026-01-08	1.4500	1.4500	1.4500	1.4500	-14.706%	1	80	-75.862%
2026-01-07	1.7000	1.7000	1.7000	1.7000	0.000%	1	79	-79.412%
2026-01-06	1.6900	1.7000	1.6900	1.7000	-14.573%	6	78	-79.412%
2026-01-05	1.9900	1.9900	1.9900	1.9900	+17.059%	5	72	-82.412%
2026-01-02	2.6500	2.6500	1.7000	1.7000	+78.947%	53	72	-79.412%
2025-12-26	0.9500	0.9500	0.9500	0.9500	-5.000%	6	23	-63.158%
2025-12-22	1.0300	1.4000	1.0000	1.0000	0.000%	23	23	-65.000%