Dark

INVZ20270115C3
INVZ Jan 15 2027 3.00 Call (INVZ270115C00003000)
option OPRA

EOD

Jul 14, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,537	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-50.000%	50	4,535	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+150.000%	6	4,535	-50.000%
2026-06-29	0.0500	0.0700	0.0400	0.0400	-20.000%	6	4,535	+25.000%
2026-06-18	0.0500	0.0700	0.0500	0.0500	0.000%	7	4,523	0.000%
2026-06-16	0.0500	0.0700	0.0500	0.0500	-16.667%	127	4,523	0.000%
2026-06-12	0.0500	0.0600	0.0500	0.0600	+20.000%	39	4,521	-16.667%
2026-06-11	0.0700	0.0700	0.0500	0.0500	0.000%	20	4,496	0.000%
2026-06-10	0.0500	0.0700	0.0500	0.0500	-16.667%	20	4,481	0.000%
2026-06-05	0.0500	0.0600	0.0500	0.0600	-40.000%	16	4,464	-16.667%
2026-06-01	0.1100	0.1100	0.1000	0.1000	+11.111%	40	4,464	-50.000%
2026-05-28	0.0900	0.0900	0.0900	0.0900	+28.571%	30	4,424	-44.444%
2026-05-26	0.0700	0.0700	0.0700	0.0700	-30.000%	7	4,394	-28.571%
2026-05-14	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,401	-50.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	+25.000%	9	4,398	-50.000%
2026-05-08	0.0800	0.0800	0.0800	0.0800	+60.000%	20	4,398	-37.500%
2026-05-06	0.0700	0.1500	0.0500	0.0500	0.000%	59	4,388	0.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	-37.500%	1	4,349	0.000%
2026-04-27	0.0800	0.0800	0.0800	0.0800	0.000%	50	4,348	-37.500%
2026-04-20	0.0500	0.0800	0.0500	0.0800	-27.273%	120	4,323	-37.500%
2026-03-23	0.1100	0.1100	0.1100	0.1100	+10.000%	20	4,223	-54.545%
2026-03-17	0.1000	0.1000	0.1000	0.1000	0.000%	14	4,203	-50.000%
2026-03-16	0.1000	0.1000	0.1000	0.1000	0.000%	79	4,203	-50.000%
2026-03-10	0.1000	0.1000	0.1000	0.1000	-16.667%	4	4,172	-50.000%
2026-03-09	0.1200	0.1200	0.1200	0.1200	-14.286%	185	4,172	-58.333%
2026-03-06	0.1100	0.1400	0.1100	0.1400	+40.000%	95	4,207	-64.286%
2026-03-04	0.1000	0.1000	0.1000	0.1000	+11.111%	6	4,159	-50.000%
2026-02-27	0.0900	0.0900	0.0900	0.0900	0.000%	25	4,158	-44.444%
2026-02-25	0.1500	0.1500	0.0500	0.0900	-35.714%	14	4,173	-44.444%
2026-02-23	0.1400	0.1400	0.1400	0.1400	-41.667%	1	4,173	-64.286%
2026-01-26	0.2400	0.2400	0.2400	0.2400	+26.316%	2	4,173	-79.167%
2026-01-22	0.2000	0.2000	0.1900	0.1900	-36.667%	3	4,171	-73.684%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+20.000%	10	4,172	-83.333%
2026-01-12	0.2500	0.2500	0.2500	0.2500	-7.407%	1	4,162	-80.000%
2026-01-07	0.2700	0.2700	0.2700	0.2700	-3.571%	7	4,163	-81.481%
2026-01-05	0.3000	0.3000	0.2800	0.2800	+55.556%	110	4,156	-82.143%
2025-12-23	0.3000	0.3000	0.0500	0.1800	-48.571%	78	4,056	-72.222%
2025-12-12	0.3500	0.3500	0.3500	0.3500	+600.000%	100	3,994	-85.714%
2025-12-11	0.3500	0.3500	0.0500	0.0500	-85.714%	210	3,894	0.000%
2025-12-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,894	-85.714%
2025-12-02	0.3500	0.3500	0.3500	0.3500	+40.000%	200	3,894	-85.714%
2025-11-26	0.2000	0.2500	0.2000	0.2500	-28.571%	70	3,764	-80.000%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+25.000%	100	3,764	-85.714%
2025-11-21	0.2200	0.2800	0.2200	0.2800	-15.152%	7	3,664	-82.143%
2025-11-20	0.3500	0.3500	0.3300	0.3300	-10.811%	40	3,665	-84.848%
2025-11-19	0.3500	0.3700	0.3500	0.3700	+23.333%	2	3,628	-86.486%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-25.000%	185	3,628	-83.333%
2025-11-17	0.3600	0.4500	0.3500	0.4000	-14.894%	306	3,628	-87.500%
2025-11-12	0.4900	0.4900	0.4700	0.4700	-21.667%	11	3,323	-89.362%
2025-11-11	0.6000	0.6000	0.6000	0.6000	+17.647%	2	3,322	-91.667%
2025-11-07	0.6500	0.6500	0.5100	0.5100	+2.000%	18	3,324	-90.196%
2025-11-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,339	-90.000%
2025-11-05	0.6200	0.6200	0.5000	0.5000	-5.660%	60	3,338	-90.000%
2025-11-04	0.5100	0.5300	0.5100	0.5300	-11.667%	86	3,380	-90.566%
2025-11-03	0.5100	0.6000	0.5100	0.6000	+17.647%	317	3,211	-91.667%
2025-10-31	0.5100	0.5700	0.5100	0.5100	-22.727%	3	3,211	-90.196%
2025-10-30	0.6000	0.6600	0.5500	0.6600	+4.762%	60	3,212	-92.424%
2025-10-29	0.6500	0.6500	0.6300	0.6300	+5.000%	4	3,234	-92.063%
2025-10-28	0.7000	0.7000	0.6000	0.6000	-11.765%	21	3,230	-91.667%
2025-10-24	0.6800	0.6800	0.6800	0.6800	+4.615%	2	3,214	-92.647%
2025-10-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,216	-92.308%
2025-10-21	0.6000	0.6000	0.6000	0.6000	-25.000%	15	3,216	-91.667%
2025-10-20	0.8000	0.8000	0.8000	0.8000	+15.942%	31	3,231	-93.750%
2025-10-17	0.6900	0.6900	0.6900	0.6900	-23.333%	40	3,230	-92.754%
2025-10-16	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,270	-94.444%
2025-10-15	1.0000	1.0100	0.8900	0.9000	-5.263%	65	3,267	-94.444%
2025-10-14	0.8500	0.9500	0.8500	0.9500	+21.795%	265	3,230	-94.737%
2025-10-13	0.8900	0.8900	0.7800	0.7800	-22.000%	21	3,154	-93.590%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+40.845%	1	3,133	-95.000%
2025-10-09	0.8000	0.8200	0.7100	0.7100	-12.346%	63	3,134	-92.958%
2025-10-08	0.8500	0.8500	0.8100	0.8100	-4.706%	173	3,114	-93.827%
2025-10-07	0.8500	0.8500	0.7500	0.8500	0.000%	26	3,124	-94.118%
2025-10-06	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,124	-94.118%
2025-10-03	0.8500	0.9000	0.8000	0.8200	+9.333%	254	3,124	-93.902%
2025-10-02	0.7000	0.8000	0.7000	0.7500	+7.143%	173	3,074	-93.333%
2025-10-01	0.7000	0.7000	0.7000	0.7000	+7.692%	49	3,104	-92.857%
2025-09-30	0.7500	0.8000	0.6500	0.6500	0.000%	604	3,104	-92.308%
2025-09-29	0.5500	0.7000	0.5500	0.6500	+30.000%	79	2,801	-92.308%
2025-09-26	0.5000	0.5000	0.5000	0.5000	-7.407%	200	2,753	-90.000%
2025-09-25	0.5000	0.5400	0.5000	0.5400	-1.818%	6	2,953	-90.741%
2025-09-24	0.6100	0.6100	0.5500	0.5500	-19.118%	25	2,955	-90.909%
2025-09-23	0.6800	0.7000	0.6800	0.6800	-2.857%	18	2,954	-92.647%
2025-09-22	0.7000	0.7000	0.7000	0.7000	0.000%	30	2,956	-92.857%
2025-09-19	0.7300	0.7300	0.7000	0.7000	+7.692%	13	2,926	-92.857%
2025-09-18	0.6000	0.6500	0.6000	0.6500	+22.642%	11	2,913	-92.308%
2025-09-17	0.5300	0.5300	0.5300	0.5300	-11.667%	98	2,902	-90.566%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+9.091%	5	3,000	-91.667%
2025-09-12	0.6000	0.6100	0.5500	0.5500	-8.333%	208	3,005	-90.909%
2025-09-11	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,813	-91.667%
2025-09-10	0.5500	0.5500	0.5500	0.5500	-9.836%	1	2,815	-90.909%
2025-09-09	0.6500	0.6500	0.6100	0.6100	-3.175%	6	2,815	-91.803%
2025-09-08	0.5000	0.6300	0.5000	0.6300	+26.000%	3	2,817	-92.063%
2025-09-05	0.5000	0.5000	0.5000	0.5000	-7.407%	41	2,816	-90.000%
2025-08-27	0.5400	0.5400	0.5400	0.5400	-3.571%	5	2,775	-90.741%
2025-08-26	0.5500	0.5600	0.5500	0.5600	+7.692%	45	2,795	-91.071%
2025-08-22	0.5200	0.5200	0.5200	0.5200	+1.961%	10	2,795	-90.385%
2025-08-20	0.4500	0.5100	0.4500	0.5100	-5.556%	2	2,805	-90.196%
2025-08-19	0.5400	0.5400	0.5400	0.5400	-1.818%	8	2,805	-90.741%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+37.500%	52	2,813	-90.909%
2025-08-14	0.4500	0.4500	0.4000	0.4000	-21.569%	11	2,761	-87.500%
2025-08-13	0.5000	0.5500	0.4800	0.5100	-21.538%	49	2,757	-90.196%
2025-08-12	0.5700	0.6500	0.5000	0.6500	+8.333%	15	2,783	-92.308%
2025-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	20	2,774	-91.667%
2025-08-08	0.6000	0.6000	0.6000	0.6000	+17.647%	9	2,762	-91.667%
2025-08-06	0.5100	0.5100	0.5100	0.5100	+2.000%	10	2,753	-90.196%
2025-08-01	0.4200	0.5000	0.4100	0.5000	-13.793%	73	2,763	-90.000%
2025-07-31	0.5800	0.5800	0.5800	0.5800	+1.754%	9	2,791	-91.379%
2025-07-29	0.6900	0.6900	0.5700	0.5700	-18.571%	232	2,786	-91.228%
2025-07-28	0.8000	0.8000	0.6500	0.7000	-17.647%	98	2,575	-92.857%
2025-07-25	0.8500	0.8500	0.8500	0.8500	0.000%	5	2,536	-94.118%
2025-07-24	0.8000	0.9000	0.8000	0.8500	+18.056%	49	2,531	-94.118%
2025-07-23	0.8000	0.8000	0.7200	0.7200	-4.000%	15	2,488	-93.056%
2025-07-22	0.7500	0.7500	0.6700	0.7500	+87.500%	23	2,483	-93.333%
2025-07-21	0.8000	0.8000	0.4000	0.4000	-42.029%	22	2,475	-87.500%
2025-07-18	0.7500	0.7500	0.6700	0.6900	+15.000%	144	2,495	-92.754%
2025-07-11	0.6000	0.6000	0.6000	0.6000	-10.448%	10	2,481	-91.667%
2025-07-10	0.6500	0.7000	0.6500	0.6700	+11.667%	31	2,471	-92.537%
2025-07-09	0.6000	0.6500	0.6000	0.6000	+27.660%	214	2,450	-91.667%
2025-07-08	0.4500	0.4700	0.4500	0.4700	+9.302%	80	2,640	-89.362%
2025-07-07	0.4400	0.4400	0.4300	0.4300	-28.333%	9	2,640	-88.372%
2025-07-02	0.5700	0.6000	0.5700	0.6000	-6.250%	13	2,633	-91.667%
2025-07-01	0.6400	0.6400	0.6400	0.6400	+4.918%	10	2,624	-92.188%
2025-06-30	0.5900	0.6400	0.5900	0.6100	+1.667%	163	2,614	-91.803%
2025-06-27	0.6000	0.6000	0.6000	0.6000	0.000%	12	2,596	-91.667%
2025-06-26	0.4700	0.6000	0.4700	0.6000	+33.333%	30	2,604	-91.667%
2025-06-25	0.5200	0.5200	0.4500	0.4500	-11.765%	77	2,585	-88.889%
2025-06-24	0.5300	0.5500	0.5100	0.5100	+13.333%	61	2,557	-90.196%
2025-06-23	0.5500	0.5500	0.4500	0.4500	-6.250%	36	2,557	-88.889%
2025-06-20	0.5800	0.6500	0.4800	0.4800	-4.000%	86	2,527	-89.583%
2025-06-18	0.3600	0.5000	0.3600	0.5000	+42.857%	395	2,112	-90.000%
2025-06-17	0.3500	0.3500	0.3500	0.3500	+40.000%	241	2,112	-85.714%
2025-06-11	0.2600	0.2600	0.2400	0.2500	-16.667%	27	1,871	-80.000%
2025-06-10	0.3000	0.3000	0.3000	0.3000	+15.385%	10	1,844	-83.333%
2025-06-09	0.2600	0.2600	0.2600	0.2600	+23.810%	3	1,834	-80.769%
2025-06-05	0.2400	0.2400	0.2100	0.2100	0.000%	35	1,831	-76.190%
2025-06-04	0.2100	0.2100	0.2100	0.2100	-16.000%	2	1,821	-76.190%
2025-05-30	0.2500	0.2500	0.2400	0.2500	0.000%	30	1,821	-80.000%
2025-05-28	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,806	-80.000%
2025-05-14	0.3000	0.3000	0.2500	0.2500	-16.667%	40	1,807	-80.000%
2025-05-13	0.3000	0.3000	0.3000	0.3000	+50.000%	200	1,782	-83.333%
2025-05-12	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,582	-75.000%
2025-05-08	0.2000	0.2000	0.2000	0.2000	+33.333%	200	1,586	-75.000%
2025-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	25	1,386	-66.667%
2025-05-06	0.1500	0.1500	0.1500	0.1500	-25.000%	4	1,361	-66.667%
2025-04-25	0.2000	0.2000	0.2000	0.2000	+17.647%	6	1,358	-75.000%
2025-04-24	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,361	-70.588%
2025-04-22	0.2000	0.2000	0.2000	0.2000	+33.333%	20	1,361	-75.000%
2025-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,361	-66.667%
2025-04-14	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,358	-66.667%
2025-04-01	0.1000	0.1500	0.1000	0.1500	0.000%	11	1,348	-66.667%
2025-03-31	0.1500	0.1500	0.1500	0.1500	0.000%	25	1,338	-66.667%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-25.000%	50	1,313	-66.667%
2025-03-21	0.2000	0.2000	0.2000	0.2000	0.000%	50	1,288	-75.000%
2025-03-14	0.2000	0.2000	0.2000	0.2000	-20.000%	96	1,263	-75.000%
2025-03-12	0.2500	0.2500	0.2500	0.2500	+25.000%	4	1,215	-80.000%
2025-03-11	0.1700	0.2000	0.1700	0.2000	+11.111%	26	1,211	-75.000%
2025-03-10	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,187	-72.222%
2025-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,185	-80.000%
2025-03-04	0.1900	0.2500	0.1900	0.2500	0.000%	126	1,185	-80.000%
2025-02-28	0.2000	0.2500	0.2000	0.2500	-28.571%	610	1,061	-80.000%
2025-02-27	0.3500	0.3500	0.3500	0.3500	+40.000%	175	761	-85.714%
2025-02-26	0.4000	0.4000	0.2500	0.2500	-16.667%	10	586	-80.000%
2025-02-24	0.2500	0.3000	0.2500	0.3000	-21.053%	410	578	-83.333%
2025-02-21	0.3800	0.3800	0.3800	0.3800	+22.581%	2	302	-86.842%
2025-02-18	0.3500	0.3500	0.3100	0.3100	-13.889%	6	301	-83.871%
2025-02-14	0.3600	0.3600	0.3600	0.3600	+20.000%	2	303	-86.111%
2025-02-13	0.3200	0.3200	0.3000	0.3000	-25.000%	35	303	-83.333%
2025-02-11	0.4000	0.4000	0.4000	0.4000	-24.528%	2	270	-87.500%
2025-02-10	0.6600	0.6600	0.4500	0.5300	-25.352%	113	272	-90.566%
2025-02-07	0.7100	0.7100	0.7100	0.7100	+1.429%	6	177	-92.958%
2025-02-04	0.7600	0.7600	0.6900	0.7000	-1.408%	3	174	-92.857%
2025-01-31	0.8000	0.8000	0.7100	0.7100	+4.412%	8	171	-92.958%
2025-01-30	0.6800	0.6800	0.6800	0.6800	-12.821%	6	172	-92.647%
2025-01-28	0.7800	0.7800	0.7800	0.7800	-7.143%	10	169	-93.590%
2025-01-27	0.8400	0.8400	0.8400	0.8400	-16.000%	1	179	-94.048%
2025-01-24	1.0000	1.0000	1.0000	1.0000	+5.263%	2	179	-95.000%
2025-01-23	1.0000	1.0000	0.9500	0.9500	+5.556%	11	178	-94.737%
2025-01-22	0.9000	0.9000	0.9000	0.9000	+5.882%	6	178	-94.444%
2025-01-17	0.8500	0.8500	0.8500	0.8500	0.000%	2	185	-94.118%
2025-01-16	0.9000	0.9000	0.8500	0.8500	+13.333%	21	185	-94.118%
2025-01-15	0.7500	0.7500	0.7500	0.7500	+36.364%	30	168	-93.333%
2025-01-14	0.5500	0.5500	0.5500	0.5500	-33.735%	1	198	-90.909%
2025-01-13	0.8900	0.8900	0.8300	0.8300	-12.632%	12	199	-93.976%
2025-01-10	0.9500	0.9500	0.9500	0.9500	-8.654%	32	187	-94.737%
2025-01-08	1.0000	1.0400	0.9600	1.0400	-18.750%	4	174	-95.192%
2025-01-07	1.8000	1.9500	1.1700	1.2800	+33.333%	207	174	-96.094%
2025-01-06	1.0300	1.0300	0.9600	0.9600	-12.727%	42	62	-94.792%
2025-01-03	1.1000	1.1000	1.1000	1.1000	+27.907%	2	26	-95.455%
2024-12-31	0.8600	0.8600	0.8600	0.8600	-14.851%	2	27	-94.186%
2024-12-30	1.1000	1.1000	1.0000	1.0100	+21.687%	24	27	-95.050%
2024-12-27	0.8300	0.8300	0.8300	0.8300	0.000%	6	3	-93.976%

.dark-mode .bKRmqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKRmqZ{ color: #333333; background-color: white; border: 2px solid #333333; }INVZ20270115C3INVZ Jan 15 2027 3.00 Call (INVZ270115C00003000)option OPRA

INVZ20270115C3
INVZ Jan 15 2027 3.00 Call (INVZ270115C00003000)
option OPRA