Dark

IVR20260116C8
IVR Jan 16 2026 8.00 Call (IVR260116C00008000)
option OPRA

EOD

May 9, 2025

0.4100-8.889%(-0.0400)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	0.30	0.41	0.30	0.41	-8.889%	18	1,542	0.000%
2025-05-08	0.45	0.45	0.45	0.45	+15.385%	1	1,542	-8.889%
2025-05-07	0.39	0.39	0.39	0.39	-2.500%	10	1,541	+5.128%
2025-05-06	0.40	0.40	0.39	0.40	+2.564%	8	1,531	+2.500%
2025-05-05	0.40	0.40	0.39	0.39	-15.217%	2	1,524	+5.128%
2025-05-02	0.40	0.49	0.40	0.46	-8.000%	24	1,524	-10.870%
2025-04-29	0.50	0.50	0.50	0.50	+11.111%	1	1,514	-18.000%
2025-04-28	0.45	0.47	0.45	0.45	+12.500%	34	1,513	-8.889%
2025-04-25	0.35	0.40	0.34	0.40	+14.286%	128	1,491	+2.500%
2025-04-24	0.35	0.35	0.35	0.35	0.000%	156	1,526	+17.143%
2025-04-23	0.35	0.35	0.35	0.35	+9.375%	1	1,525	+17.143%
2025-04-22	0.26	0.32	0.26	0.32	+18.519%	128	1,524	+28.125%
2025-04-21	0.25	0.27	0.20	0.27	+3.846%	88	1,642	+51.852%
2025-04-17	0.20	0.28	0.20	0.26	+13.043%	8	1,640	+57.692%
2025-04-16	0.23	0.23	0.23	0.23	-8.000%	9	1,640	+78.261%
2025-04-15	0.28	0.28	0.25	0.25	0.000%	50	1,649	+64.000%
2025-04-14	0.25	0.30	0.25	0.25	0.000%	131	1,604	+64.000%
2025-04-11	0.25	0.25	0.20	0.25	+8.696%	22	1,513	+64.000%
2025-04-10	0.25	0.25	0.23	0.23	-28.125%	7	1,502	+78.261%
2025-04-09	0.20	0.35	0.19	0.32	+6.667%	164	1,496	+28.125%
2025-04-08	0.25	0.30	0.20	0.30	+20.000%	172	1,337	+36.667%
2025-04-07	0.40	0.40	0.25	0.25	0.000%	97	1,227	+64.000%
2025-04-04	0.30	0.30	0.25	0.25	-44.444%	196	1,211	+64.000%
2025-04-03	0.45	0.45	0.41	0.45	+7.143%	5	1,131	-8.889%
2025-04-02	0.42	0.42	0.42	0.42	-20.755%	1	1,127	-2.381%
2025-04-01	0.53	0.53	0.53	0.53	+20.455%	8	1,127	-22.642%
2025-03-31	0.45	0.46	0.44	0.44	-2.222%	4	1,129	-6.818%
2025-03-28	0.50	0.50	0.43	0.45	-18.182%	162	1,129	-8.889%
2025-03-27	0.55	0.55	0.54	0.55	0.000%	61	1,139	-25.455%
2025-03-26	0.60	0.60	0.45	0.55	-31.250%	64	1,079	-25.455%
2025-03-25	0.84	0.84	0.80	0.80	-2.439%	3	1,051	-48.750%
2025-03-24	0.85	0.90	0.80	0.82	-8.889%	53	1,051	-50.000%
2025-03-18	0.90	0.90	0.90	0.90	+13.924%	1	1,046	-54.444%
2025-03-17	0.80	0.80	0.79	0.79	+8.219%	21	1,046	-48.101%
2025-03-14	0.73	0.73	0.73	0.73	-2.667%	2	1,047	-43.836%
2025-03-13	0.70	0.75	0.70	0.75	+7.143%	5	1,048	-45.333%
2025-03-11	0.70	0.70	0.70	0.70	-17.647%	25	1,048	-41.429%
2025-03-10	0.85	0.85	0.85	0.85	-6.593%	2	1,023	-51.765%
2025-03-07	0.95	0.95	0.91	0.91	+4.598%	10	1,025	-54.945%
2025-03-05	0.87	0.87	0.87	0.87	+8.750%	20	1,025	-52.874%
2025-03-04	0.70	0.80	0.70	0.80	-5.882%	10	1,005	-48.750%
2025-03-03	0.85	0.85	0.85	0.85	-5.556%	5	1,002	-51.765%
2025-02-27	0.90	0.90	0.90	0.90	-3.226%	4	1,002	-54.444%
2025-02-24	0.95	0.95	0.93	0.93	-9.709%	11	1,003	-55.914%
2025-02-21	1.10	1.10	1.03	1.03	-8.850%	78	1,003	-60.194%
2025-02-20	1.05	1.13	1.05	1.13	+11.881%	16	1,029	-63.717%
2025-02-14	0.95	1.01	0.95	1.01	+34.667%	24	1,039	-59.406%
2025-02-12	0.80	0.80	0.75	0.75	-13.793%	12	1,039	-45.333%
2025-02-11	0.87	0.87	0.87	0.87	+1.163%	3	1,027	-52.874%
2025-02-10	0.86	0.93	0.86	0.86	-6.522%	38	1,024	-52.326%
2025-02-07	0.90	0.92	0.90	0.92	+5.747%	22	1,029	-55.435%
2025-02-06	0.90	0.90	0.87	0.87	+1.163%	2	1,040	-52.874%
2025-02-05	0.88	0.90	0.85	0.86	+7.500%	41	1,041	-52.326%
2025-02-04	1.04	1.04	0.70	0.80	+6.667%	17	1,047	-48.750%
2025-02-03	0.79	0.81	0.75	0.75	-15.730%	14	1,055	-45.333%
2025-01-31	0.80	0.89	0.80	0.89	+11.250%	36	1,048	-53.933%
2025-01-29	0.80	0.80	0.80	0.80	+14.286%	3	1,042	-48.750%
2025-01-28	0.65	0.70	0.65	0.70	+9.375%	23	1,039	-41.429%
2025-01-27	0.69	0.69	0.64	0.64	-1.538%	3	1,039	-35.938%
2025-01-24	0.65	0.65	0.65	0.65	0.000%	2	1,039	-36.923%
2025-01-17	0.70	0.70	0.65	0.65	0.000%	90	1,016	-36.923%
2025-01-16	0.65	0.65	0.65	0.65	+8.333%	20	1,016	-36.923%
2025-01-15	0.60	0.60	0.60	0.60	+36.364%	1	1,016	-31.667%
2025-01-13	0.43	0.44	0.40	0.44	-12.000%	11	1,017	-6.818%
2025-01-10	0.60	0.60	0.50	0.50	-23.077%	180	1,017	-18.000%
2025-01-08	0.65	0.66	0.60	0.65	-10.959%	51	985	-36.923%
2025-01-07	0.75	0.75	0.73	0.73	-14.118%	7	985	-43.836%
2025-01-06	0.85	0.85	0.85	0.85	+19.718%	10	989	-51.765%
2025-01-03	0.80	0.82	0.71	0.71	-5.333%	56	979	-42.254%
2025-01-02	0.75	0.75	0.75	0.75	+15.385%	14	1,008	-45.333%
2024-12-31	0.65	0.65	0.65	0.65	+18.182%	20	1,008	-36.923%
2024-12-30	0.56	0.57	0.55	0.55	-8.333%	54	1,008	-25.455%
2024-12-27	0.60	0.60	0.60	0.60	0.000%	4	985	-31.667%
2024-12-26	0.60	0.60	0.60	0.60	-7.692%	1	985	-31.667%
2024-12-24	0.65	0.65	0.65	0.65	0.000%	18	970	-36.923%
2024-12-23	0.65	0.65	0.65	0.65	+1.563%	4	970	-36.923%
2024-12-20	0.64	0.64	0.64	0.64	-8.571%	1	974	-35.938%
2024-12-19	0.73	0.73	0.70	0.70	-12.500%	33	974	-41.429%
2024-12-18	0.85	0.85	0.80	0.80	-9.091%	51	963	-48.750%
2024-12-16	0.88	0.88	0.88	0.88	+12.821%	5	1,013	-53.409%
2024-12-13	0.85	0.87	0.78	0.78	-10.345%	32	1,013	-47.436%
2024-12-12	0.87	0.87	0.87	0.87	+2.353%	10	1,008	-52.874%
2024-12-11	0.85	0.85	0.85	0.85	-5.556%	2	1,008	-51.765%
2024-12-10	0.90	0.90	0.90	0.90	0.000%	1	1,008	-54.444%
2024-12-09	0.90	0.90	0.90	0.90	+20.000%	1	1,008	-54.444%
2024-12-04	0.75	0.75	0.75	0.75	-16.667%	1	1,009	-45.333%
2024-11-29	0.95	0.95	0.82	0.90	+12.500%	52	1,009	-54.444%
2024-11-27	0.85	0.85	0.80	0.80	+3.896%	6	984	-48.750%
2024-11-22	0.90	0.90	0.75	0.77	+8.451%	12	984	-46.753%
2024-11-21	0.71	0.71	0.71	0.71	-5.333%	5	983	-42.254%
2024-11-18	0.78	0.78	0.75	0.75	-1.316%	22	983	-45.333%
2024-11-15	0.77	0.77	0.76	0.76	-10.588%	20	963	-46.053%
2024-11-14	0.85	0.85	0.85	0.85	-4.494%	1	958	-51.765%
2024-11-13	1.00	1.00	0.89	0.89	+18.667%	3	957	-53.933%
2024-11-12	0.90	0.90	0.75	0.75	-11.765%	2	956	-45.333%
2024-11-11	0.85	0.85	0.85	0.85	0.000%	4	956	-51.765%
2024-11-08	0.85	0.85	0.85	0.85	+21.429%	180	956	-51.765%
2024-11-07	0.70	0.75	0.70	0.70	+4.478%	102	1,046	-41.429%
2024-11-06	0.45	0.67	0.45	0.67	-15.190%	130	955	-38.806%
2024-11-05	0.79	0.79	0.79	0.79	+5.333%	1	847	-48.101%
2024-11-04	0.80	0.80	0.75	0.75	0.000%	11	846	-45.333%
2024-11-01	0.75	0.75	0.75	0.75	-6.250%	8	835	-45.333%
2024-10-29	0.80	0.80	0.80	0.80	-15.789%	9	835	-48.750%
2024-10-28	0.88	0.95	0.88	0.95	-5.000%	4	829	-56.842%
2024-10-25	1.00	1.00	1.00	1.00	+11.111%	10	826	-59.000%
2024-10-23	0.90	0.90	0.87	0.90	-4.255%	12	821	-54.444%
2024-10-22	0.94	0.94	0.94	0.94	-17.544%	5	828	-56.383%
2024-10-18	1.14	1.14	1.14	1.14	-4.202%	2	823	-64.035%
2024-10-17	1.20	1.20	1.15	1.19	+11.215%	3	823	-65.546%
2024-10-09	1.15	1.15	1.07	1.07	+7.000%	21	821	-61.682%
2024-10-07	1.00	1.10	1.00	1.00	-16.667%	8	841	-59.000%
2024-10-04	1.20	1.20	1.20	1.20	+5.263%	102	839	-65.833%
2024-10-02	1.30	1.30	1.14	1.14	-18.571%	2	789	-64.035%
2024-10-01	1.40	1.40	1.40	1.40	+7.692%	10	788	-70.714%
2024-09-26	1.20	1.30	1.20	1.30	+5.691%	15	790	-68.462%
2024-09-25	1.30	1.30	1.23	1.23	-1.600%	14	790	-66.667%
2024-09-24	1.13	1.25	1.13	1.25	+1.626%	6	790	-67.200%
2024-09-23	1.23	1.23	1.23	1.23	-5.385%	1	785	-66.667%
2024-09-20	1.40	1.65	1.30	1.30	-5.109%	16	784	-68.462%
2024-09-19	1.35	1.47	1.35	1.37	+5.385%	350	777	-70.073%
2024-09-18	1.25	1.30	1.25	1.30	+1.563%	3	788	-68.462%
2024-09-17	1.40	1.40	1.28	1.28	+21.905%	166	790	-67.969%
2024-09-13	1.10	1.10	1.05	1.05	+3.960%	4	654	-60.952%
2024-09-12	0.93	1.04	0.92	1.01	-3.810%	18	652	-59.406%
2024-09-10	1.05	1.05	1.05	1.05	+10.526%	1	652	-60.952%
2024-09-05	0.95	0.95	0.95	0.95	+3.261%	5	651	-56.842%
2024-09-04	1.00	1.00	0.92	0.92	-6.122%	4	646	-55.435%
2024-08-27	1.05	1.05	0.98	0.98	-2.000%	14	644	-58.163%
2024-08-22	1.03	1.03	1.00	1.00	-9.091%	53	647	-59.000%
2024-08-21	1.10	1.10	1.10	1.10	-4.348%	10	596	-62.727%
2024-08-19	1.15	1.15	1.15	1.15	0.000%	2	586	-64.348%
2024-08-16	1.15	1.15	1.15	1.15	-4.167%	8	584	-64.348%
2024-08-14	1.23	1.23	1.20	1.20	+2.564%	3	580	-65.833%
2024-08-13	1.17	1.17	1.17	1.17	+3.540%	10	579	-64.957%
2024-08-12	1.13	1.13	1.13	1.13	-4.237%	4	579	-63.717%
2024-08-05	1.55	1.55	1.18	1.18	-21.333%	3	583	-65.254%
2024-08-01	1.45	1.50	1.40	1.50	0.000%	63	581	-72.667%
2024-07-24	1.70	1.70	1.50	1.50	-3.226%	3	519	-72.667%
2024-07-23	1.60	1.60	1.55	1.55	0.000%	11	520	-73.548%
2024-07-19	1.75	1.75	1.55	1.55	-26.190%	30	510	-73.548%
2024-07-18	2.25	2.25	2.10	2.10	-4.545%	2	505	-80.476%
2024-07-16	2.20	2.20	2.20	2.20	+12.821%	1	503	-81.364%
2024-07-15	2.00	2.00	1.95	1.95	+14.706%	6	502	-78.974%
2024-07-11	1.05	1.70	1.05	1.70	+28.788%	6	496	-75.882%
2024-07-08	1.32	1.32	1.32	1.32	-1.493%	3	502	-68.939%
2024-07-05	1.34	1.34	1.34	1.34	-2.190%	50	503	-69.403%
2024-07-03	1.35	1.37	1.35	1.37	0.000%	6	509	-70.073%
2024-07-01	1.45	1.45	1.37	1.37	-8.667%	2	509	-70.073%
2024-06-28	1.50	1.50	1.50	1.50	+11.111%	20	509	-72.667%
2024-06-26	1.35	1.35	1.35	1.35	-3.571%	30	499	-69.630%
2024-06-24	1.45	1.45	1.40	1.40	0.000%	20	469	-70.714%
2024-06-07	1.40	1.40	1.40	1.40	-6.667%	6	449	-70.714%
2024-06-03	1.50	1.50	1.50	1.50	0.000%	10	446	-72.667%
2024-05-30	1.50	1.50	1.50	1.50	+7.143%	1	455	-72.667%
2024-05-29	1.40	1.40	1.40	1.40	-9.677%	3	455	-70.714%
2024-05-28	1.55	1.55	1.55	1.55	+6.897%	1	455	-73.548%
2024-05-24	1.45	1.45	1.45	1.45	+20.833%	40	436	-71.724%
2024-05-23	1.30	1.30	1.20	1.20	-25.000%	10	436	-65.833%
2024-05-21	1.60	1.60	1.60	1.60	+1.266%	2	426	-74.375%
2024-05-15	1.57	1.58	1.57	1.58	+11.268%	5	424	-74.051%
2024-05-10	1.42	1.42	1.42	1.42	-18.857%	20	425	-71.127%
2024-05-08	1.50	1.75	1.50	1.75	+19.863%	2	425	-76.571%
2024-05-07	1.46	1.46	1.46	1.46	-5.806%	1	423	-71.918%
2024-05-06	1.55	1.55	1.55	1.55	+24.000%	1	424	-73.548%
2024-04-29	1.25	1.25	1.25	1.25	+25.000%	1	423	-67.200%
2024-04-19	0.20	1.00	0.20	1.00	0.000%	2	422	-59.000%
2024-04-17	1.00	1.00	1.00	1.00	+5.263%	41	423	-59.000%
2024-04-16	0.95	0.95	0.95	0.95	-17.391%	2	422	-56.842%
2024-04-15	1.15	1.15	1.15	1.15	-8.000%	40	424	-64.348%
2024-04-10	1.35	1.40	1.25	1.25	-16.107%	13	409	-67.200%
2024-04-09	1.49	1.49	1.49	1.49	+2.759%	10	408	-72.483%
2024-04-08	1.45	1.45	1.45	1.45	-9.938%	1	408	-71.724%
2024-04-03	1.60	1.75	1.60	1.61	-12.973%	6	407	-74.534%
2024-04-01	1.85	1.85	1.85	1.85	0.000%	3	403	-77.838%
2024-03-28	1.85	1.85	1.85	1.85	+13.497%	1	401	-77.838%
2024-03-27	1.63	1.63	1.63	1.63	0.000%	10	401	-74.847%
2024-03-26	1.63	1.63	1.63	1.63	-4.118%	1	391	-74.847%
2024-03-14	1.70	1.70	1.70	1.70	+4.294%	1	390	-75.882%
2024-03-11	1.56	1.63	1.56	1.63	-0.610%	6	389	-74.847%
2024-03-08	1.66	1.66	1.64	1.64	+15.493%	4	395	-75.000%
2024-03-05	1.41	1.42	1.41	1.42	-7.190%	3	395	-71.127%
2024-03-04	1.55	1.55	1.43	1.53	+1.325%	50	398	-73.203%
2024-02-29	1.51	1.51	1.51	1.51	+4.138%	1	354	-72.848%
2024-02-23	1.25	1.45	1.25	1.45	+11.538%	6	355	-71.724%
2024-02-15	1.30	1.30	1.30	1.30	-7.143%	1	354	-68.462%
2024-02-12	1.40	1.40	1.40	1.40	+7.692%	11	353	-70.714%
2024-02-09	1.17	1.30	1.17	1.30	-2.985%	3	342	-68.462%
2024-02-06	1.26	1.34	1.26	1.34	+8.943%	4	343	-69.403%
2024-02-05	1.31	1.31	1.23	1.23	-26.786%	57	347	-66.667%
2024-01-30	1.80	2.14	1.66	1.68	-5.085%	6	404	-75.595%
2024-01-29	1.77	1.77	1.77	1.77	-7.813%	1	404	-76.836%
2024-01-24	1.92	1.92	1.92	1.92	+9.714%	2	405	-78.646%
2024-01-22	1.75	1.75	1.75	1.75	+2.941%	3	403	-76.571%
2024-01-16	1.60	1.70	1.60	1.70	+21.429%	118	406	-75.882%
2024-01-04	1.40	1.40	1.40	1.40	-6.667%	1	290	-70.714%
2024-01-03	1.50	1.50	1.50	1.50	-6.250%	1	289	-72.667%
2024-01-02	1.60	1.60	1.60	1.60	-4.192%	1	286	-74.375%
2023-12-29	1.67	1.67	1.67	1.67	-5.650%	1	286	-75.449%
2023-12-27	1.49	1.83	1.49	1.77	+9.938%	275	286	-76.836%
2023-12-22	1.70	1.75	1.61	1.61	+7.333%	14	708	-74.534%
2023-12-21	1.50	1.50	1.50	1.50	-16.667%	3	708	-72.667%
2023-12-20	1.80	1.80	1.80	1.80	+20.000%	25	711	-77.222%
2023-12-19	1.52	1.52	1.50	1.50	0.000%	86	686	-72.667%
2023-12-15	1.50	1.50	1.50	1.50	-5.063%	75	767	-72.667%
2023-12-14	1.45	1.58	1.25	1.58	+37.391%	20	692	-74.051%
2023-12-13	1.20	1.20	1.15	1.15	+18.557%	28	686	-64.348%
2023-12-12	0.97	0.97	0.97	0.97	-17.094%	1	674	-57.732%
2023-12-08	0.95	1.17	0.94	1.17	+8.333%	16	675	-64.957%
2023-12-07	1.08	1.08	1.08	1.08	+27.059%	1	685	-62.037%
2023-12-06	1.08	1.08	0.85	0.85	-6.593%	80	684	-51.765%
2023-12-05	0.91	0.91	0.91	0.91	-4.211%	1	609	-54.945%
2023-12-01	0.95	0.95	0.95	0.95	+14.458%	10	610	-56.842%
2023-11-30	0.87	0.87	0.83	0.83	-17.000%	3	600	-50.602%
2023-11-29	1.00	1.00	1.00	1.00	+29.870%	1	599	-59.000%
2023-11-28	0.77	0.77	0.77	0.77	+28.333%	1	599	-46.753%
2023-11-27	0.60	0.60	0.60	0.60	-25.000%	1	600	-31.667%
2023-11-22	0.80	0.80	0.80	0.80	-2.439%	1	598	-48.750%
2023-11-20	0.87	0.87	0.68	0.82	+15.493%	20	598	-50.000%
2023-11-16	0.60	0.71	0.60	0.71	-5.333%	23	608	-42.254%
2023-11-14	0.72	0.75	0.65	0.75	+11.940%	321	585	-45.333%
2023-11-13	0.67	0.67	0.67	0.67	-61.494%	5	287	-38.806%
2023-11-08	1.74	1.74	1.74	1.74	+132.000%	1	282	-76.437%
2023-11-07	0.69	0.75	0.69	0.75	-5.063%	32	281	-45.333%
2023-11-06	0.65	0.79	0.65	0.79	+12.857%	19	249	-48.101%
2023-11-02	0.67	0.70	0.67	0.70	+16.667%	36	248	-41.429%
2023-11-01	0.60	0.60	0.60	0.60	+20.000%	2	220	-31.667%
2023-10-31	0.49	0.60	0.49	0.50	+25.000%	151	222	-18.000%
2023-10-30	0.40	0.40	0.40	0.40	-2.439%	2	72	+2.500%
2023-10-27	0.45	0.45	0.41	0.41	+2.500%	2	70	0.000%
2023-10-26	0.50	0.50	0.31	0.40	+14.286%	50	68	+2.500%
2023-10-25	0.40	0.40	0.35	0.35	-27.083%	15	37	+17.143%
2023-10-24	0.38	0.48	0.38	0.48	-20.000%	6	18	-14.583%
2023-10-23	0.41	0.60	0.41	0.60	-14.286%	2	19	-31.667%
2023-10-20	0.70	0.70	0.70	0.70	0.000%	1	17	-41.429%
2023-10-19	0.50	0.70	0.50	0.70	-4.110%	7	14	-41.429%
2023-10-18	0.73	0.73	0.73	0.73	-27.000%	6	14	-43.836%
2023-10-17	1.00	1.00	1.00	1.00	-25.926%	1	12	-59.000%
2023-10-11	1.35	1.35	1.35	1.35	+117.742%	1	11	-69.630%
2023-10-09	1.50	1.50	0.62	0.62	-55.714%	6	12	-33.871%
2023-10-05	1.25	1.40	1.20	1.40	0.000%	7	6	-70.714%

.dark-mode .rXzqMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rXzqMg{ color: #333333; background-color: white; border: 2px solid #333333; }IVR20260116C8IVR Jan 16 2026 8.00 Call (IVR260116C00008000)option OPRA

IVR20260116C8
IVR Jan 16 2026 8.00 Call (IVR260116C00008000)
option OPRA