Dark

IRWD20260821C5
IRWD Aug 21 2026 5.00 Call (IRWD260821C00005000)
option OPRA

EOD

Jul 16, 2026

0.1300-31.579%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.1800	0.1300	0.1300	-31.579%	5	1,552	0.000%
2026-07-15	0.1800	0.1900	0.1800	0.1900	+5.556%	10	1,550	-31.579%
2026-07-14	0.2000	0.2500	0.1800	0.1800	-28.000%	18	1,540	-27.778%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-28.571%	5	1,532	-48.000%
2026-07-10	0.4000	0.4000	0.3500	0.3500	-12.500%	63	1,528	-62.857%
2026-07-09	0.5500	0.5500	0.4000	0.4000	-24.528%	8	1,465	-67.500%
2026-07-08	0.4500	0.6000	0.4500	0.5300	+32.500%	37	1,465	-75.472%
2026-07-07	0.4000	0.4500	0.4000	0.4000	+33.333%	11	1,431	-67.500%
2026-07-02	0.3500	0.4000	0.3000	0.3000	0.000%	19	1,412	-56.667%
2026-06-29	0.3000	0.3400	0.3000	0.3000	+36.364%	96	1,412	-56.667%
2026-06-26	0.2000	0.2500	0.2000	0.2200	-4.348%	144	1,329	-40.909%
2026-06-25	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,208	-43.478%
2026-06-24	0.2000	0.2200	0.1500	0.2100	+16.667%	17	1,207	-38.095%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-14.286%	10	1,204	-27.778%
2026-06-22	0.1900	0.2100	0.1900	0.2100	+40.000%	4	1,194	-38.095%
2026-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,124	-13.333%
2026-06-17	0.2200	0.2200	0.1500	0.1500	0.000%	75	1,124	-13.333%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-28.571%	10	1,124	-13.333%
2026-06-12	0.1800	0.2100	0.1700	0.2100	+16.667%	23	1,114	-38.095%
2026-06-11	0.1500	0.1800	0.1500	0.1800	+38.462%	4	1,098	-27.778%
2026-06-10	0.1500	0.1800	0.1000	0.1300	-13.333%	112	1,099	0.000%
2026-06-09	0.2000	0.2000	0.1500	0.1500	0.000%	82	1,102	-13.333%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+15.385%	19	1,050	-13.333%
2026-06-04	0.1200	0.1600	0.1000	0.1300	-13.333%	502	1,048	0.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,075	-13.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-40.000%	10	1,077	-13.333%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,077	-48.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-55.556%	1	1,077	-35.000%
2026-05-27	0.3000	0.4500	0.3000	0.4500	+12.500%	4	1,078	-71.111%
2026-05-26	0.2500	0.4000	0.2500	0.4000	+33.333%	35	1,080	-67.500%
2026-05-22	0.3500	0.3500	0.3000	0.3000	-18.919%	7	1,080	-56.667%
2026-05-21	0.3700	0.3700	0.3700	0.3700	0.000%	23	1,080	-64.865%
2026-05-20	0.4000	0.4000	0.3000	0.3700	+37.037%	33	1,080	-64.865%
2026-05-19	0.3700	0.3700	0.2700	0.2700	+8.000%	11	1,044	-51.852%
2026-05-18	0.2800	0.3000	0.2500	0.2500	-28.571%	115	1,044	-48.000%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,044	-62.857%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+5.263%	100	1,041	-67.500%
2026-05-13	0.4500	0.4500	0.3500	0.3800	-26.923%	130	1,149	-65.789%
2026-05-11	0.6200	0.6200	0.5200	0.5200	-1.887%	30	1,149	-75.000%
2026-05-08	0.5500	0.5500	0.5300	0.5300	0.000%	2	1,130	-75.472%
2026-05-07	0.6500	0.6500	0.5300	0.5300	-37.647%	3	1,128	-75.472%
2026-05-06	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,126	-84.706%
2026-05-05	0.8800	0.8800	0.8000	0.8000	0.000%	7	1,126	-83.750%
2026-05-04	0.9000	0.9000	0.6700	0.8000	+17.647%	22	1,131	-83.750%
2026-05-01	0.8000	0.8000	0.6800	0.6800	+4.615%	5	1,119	-80.882%
2026-04-29	0.6500	0.6500	0.6000	0.6500	-12.162%	16	1,119	-80.000%
2026-04-28	0.6000	0.7500	0.5600	0.7400	+34.545%	28	1,125	-82.432%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-26.667%	2	1,113	-76.364%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+19.048%	2	1,113	-82.667%
2026-04-21	0.7800	0.7800	0.6300	0.6300	-14.865%	12	1,102	-79.365%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-1.333%	5	1,102	-82.432%
2026-04-17	0.9000	0.9000	0.7500	0.7500	-6.250%	18	1,097	-82.667%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-11.111%	31	1,091	-83.750%
2026-04-15	0.8500	0.9000	0.5500	0.9000	+63.636%	123	1,090	-85.556%
2026-04-14	0.4500	0.6500	0.4500	0.5500	+41.026%	27	968	-76.364%
2026-04-13	0.3900	0.3900	0.3900	0.3900	+11.429%	5	987	-66.667%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+16.667%	100	988	-62.857%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-31.818%	100	1,088	-56.667%
2026-04-06	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,088	-70.455%
2026-04-02	0.5200	0.5200	0.4500	0.4500	-10.000%	37	1,078	-71.111%
2026-04-01	0.5200	0.5200	0.5000	0.5000	+11.111%	3	1,078	-74.000%
2026-03-31	0.4000	0.4500	0.3700	0.4500	+21.622%	8	1,077	-71.111%
2026-03-30	0.3500	0.3700	0.3500	0.3700	+48.000%	4	1,073	-64.865%
2026-03-27	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,069	-48.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,069	-48.000%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+6.061%	2	1,070	-62.857%
2026-03-24	0.3300	0.3300	0.3300	0.3300	-2.941%	2	1,070	-60.606%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+3.030%	1	1,070	-61.765%
2026-03-19	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,070	-60.606%
2026-03-18	0.4500	0.4500	0.3500	0.3500	-12.500%	10	1,069	-62.857%
2026-03-17	0.4500	0.4600	0.4000	0.4000	-11.111%	19	1,061	-67.500%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-10.000%	20	1,055	-71.111%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-16.667%	80	1,055	-74.000%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	1,046	-78.333%
2026-03-10	0.7000	0.7000	0.7000	0.7000	+366.667%	1	1,045	-81.429%
2026-03-09	0.5200	0.5200	0.1500	0.1500	-50.000%	3	1,045	-13.333%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-45.455%	1	1,046	-56.667%
2026-03-05	0.5800	0.5800	0.5500	0.5500	-5.172%	31	1,046	-76.364%
2026-02-27	0.2500	0.6000	0.2500	0.5800	0.000%	102	1,077	-77.586%
2026-02-26	0.7200	0.7200	0.5800	0.5800	-3.333%	27	1,166	-77.586%
2026-02-25	0.7000	0.7500	0.5000	0.6000	-14.286%	73	1,129	-78.333%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-22.222%	5	1,129	-81.429%
2026-02-23	1.0000	1.1000	0.8000	0.9000	-5.263%	60	1,131	-85.556%
2026-02-20	1.1500	1.1500	0.9500	0.9500	-28.030%	23	1,072	-86.316%
2026-02-18	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,090	-90.152%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+27.273%	6	1,091	-90.714%
2026-02-12	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,085	-88.182%
2026-02-11	1.4000	1.4000	0.9500	0.9500	-26.923%	12	1,086	-86.316%
2026-02-10	1.4500	1.4500	1.3000	1.3000	-18.750%	3	1,094	-90.000%
2026-02-09	1.2300	1.6500	1.2300	1.6000	+24.031%	23	1,091	-91.875%
2026-02-06	1.2900	1.2900	1.2900	1.2900	-4.444%	6	1,068	-89.922%
2026-02-05	0.8000	1.5000	0.8000	1.3500	+3.846%	132	1,065	-90.370%
2026-02-04	1.4000	1.4000	1.3000	1.3000	-9.722%	4	988	-90.000%
2026-02-03	1.4500	1.5100	1.4400	1.4400	-4.000%	49	989	-90.972%
2026-02-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,032	-91.333%
2026-01-30	1.4900	1.5000	1.4900	1.5000	0.000%	20	1,031	-91.333%
2026-01-28	1.6000	1.6500	1.5000	1.5000	-11.765%	45	1,021	-91.333%
2026-01-27	1.7500	1.7500	1.6500	1.7000	-15.000%	3	976	-92.353%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+6.383%	1	975	-93.500%
2026-01-22	1.9100	1.9500	1.8500	1.8800	-5.051%	130	974	-93.085%
2026-01-21	1.4000	1.9800	1.4000	1.9800	+60.976%	41	956	-93.434%
2026-01-20	1.2300	1.2300	1.2300	1.2300	+2.500%	1	982	-89.431%
2026-01-15	1.2500	1.3000	1.2000	1.2000	-11.111%	40	981	-89.167%
2026-01-14	1.3500	1.3500	1.3500	1.3500	+3.846%	10	942	-90.370%
2026-01-13	1.2100	1.3000	1.2100	1.3000	+4.839%	119	942	-90.000%
2026-01-12	1.2500	1.4500	1.2400	1.2400	+18.095%	24	859	-89.516%
2026-01-09	1.1500	1.1500	1.0500	1.0500	-16.000%	181	846	-87.619%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	856	-89.600%
2026-01-07	1.2500	1.3000	1.1500	1.3000	0.000%	83	855	-90.000%
2026-01-06	1.3700	1.3700	1.3000	1.3000	-16.129%	155	781	-90.000%
2026-01-05	1.7000	1.7000	1.5500	1.5500	+14.815%	17	770	-91.613%
2026-01-02	1.8100	1.9200	1.3500	1.3500	+58.824%	557	770	-90.370%
2025-12-22	0.8000	0.8500	0.8000	0.8500	-5.556%	5	223	-84.706%
2025-12-18	0.8000	0.9000	0.6500	0.9000	0.000%	218	218	-85.556%