Dark

IVZ20260116C15
IVZ Jan 16 2026 15.00 Call (IVZ260116C00015000)
option OPRA

EOD

Jun 5, 2025

1.25-5.303%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	1.25	1.25	1.25	1.25	-5.303%	1	646	0.000%
2025-05-30	1.38	1.38	1.32	1.32	-8.966%	4	646	-5.303%
2025-05-29	1.45	1.45	1.45	1.45	0.000%	1	646	-13.793%
2025-05-28	1.45	1.45	1.45	1.45	-9.938%	2	646	-13.793%
2025-05-21	1.61	1.61	1.61	1.61	-8.000%	1	646	-22.360%
2025-05-20	1.75	1.75	1.75	1.75	-5.405%	10	646	-28.571%
2025-05-19	1.85	1.85	1.85	1.85	0.000%	5	646	-32.432%
2025-05-16	1.93	1.93	1.85	1.85	-5.128%	10	651	-32.432%
2025-05-14	1.95	1.95	1.95	1.95	-2.500%	1	647	-35.897%
2025-05-13	1.95	2.00	1.95	2.00	+2.564%	2	647	-37.500%
2025-05-12	1.95	1.95	1.95	1.95	+28.289%	5	645	-35.897%
2025-05-09	1.52	1.52	1.52	1.52	+8.571%	2	645	-17.763%
2025-05-08	1.40	1.40	1.40	1.40	0.000%	1	645	-10.714%
2025-05-05	1.40	1.40	1.40	1.40	+3.704%	1	644	-10.714%
2025-05-02	1.35	1.35	1.35	1.35	+16.379%	2	644	-7.407%
2025-04-30	1.11	1.17	1.11	1.16	-6.452%	6	644	+7.759%
2025-04-29	1.16	1.24	1.16	1.24	+3.333%	2	644	+0.806%
2025-04-24	1.20	1.20	1.20	1.20	+9.091%	1	644	+4.167%
2025-04-23	1.11	1.13	1.10	1.10	-6.780%	15	644	+13.636%
2025-04-22	1.15	1.18	1.15	1.18	+96.667%	6	632	+5.932%
2025-04-21	0.65	0.69	0.60	0.60	-36.842%	23	632	+108.333%
2025-04-14	0.96	0.96	0.95	0.95	+11.765%	4	653	+31.579%
2025-04-11	0.74	0.86	0.74	0.85	-5.556%	10	652	+47.059%
2025-04-10	1.05	1.05	0.90	0.90	-10.000%	16	651	+38.889%
2025-04-09	0.66	1.10	0.66	1.00	+17.647%	44	657	+25.000%
2025-04-07	1.00	1.10	0.85	0.85	-15.000%	21	633	+47.059%
2025-04-04	0.90	1.05	0.90	1.00	-13.793%	36	623	+25.000%
2025-04-03	1.20	1.40	1.16	1.16	-33.714%	269	610	+7.759%
2025-04-01	1.75	1.75	1.75	1.75	0.000%	20	726	-28.571%
2025-03-31	1.70	1.75	1.70	1.75	-16.667%	141	746	-28.571%
2025-03-26	2.10	2.10	2.10	2.10	-6.667%	40	607	-40.476%
2025-03-25	2.20	2.25	2.14	2.25	+13.636%	85	629	-44.444%
2025-03-14	1.98	1.98	1.98	1.98	+4.211%	2	688	-36.869%
2025-03-13	1.90	1.90	1.90	1.90	0.000%	1	688	-34.211%
2025-03-11	1.90	1.90	1.90	1.90	+8.571%	3	688	-34.211%
2025-03-10	1.90	1.90	1.75	1.75	-27.386%	53	685	-28.571%
2025-03-04	2.25	2.41	2.25	2.41	-29.118%	4	645	-48.133%
2025-03-03	3.50	3.50	3.40	3.40	-12.145%	64	647	-63.235%
2025-02-20	3.87	3.87	3.87	3.87	-3.250%	1	604	-67.700%
2025-02-19	4.00	4.00	4.00	4.00	-13.043%	1	605	-68.750%
2025-02-06	4.60	4.60	4.60	4.60	0.000%	19	604	-72.826%
2025-01-28	4.54	5.00	4.50	4.60	+27.072%	22	603	-72.826%
2025-01-24	3.62	3.62	3.62	3.62	+15.655%	2	615	-65.470%
2025-01-17	3.13	3.13	3.13	3.13	+23.228%	8	615	-60.064%
2025-01-13	2.48	2.54	2.48	2.54	-20.625%	15	615	-50.787%
2025-01-10	3.20	3.20	3.20	3.20	+3.226%	4	610	-60.938%
2025-01-07	3.10	3.10	3.10	3.10	-12.181%	1	608	-59.677%
2025-01-06	3.53	3.53	3.53	3.53	-1.944%	2	607	-64.589%
2025-01-02	3.60	3.60	3.60	3.60	+2.273%	2	607	-65.278%
2024-12-30	3.52	3.52	3.52	3.52	-4.087%	10	607	-64.489%
2024-12-26	3.67	3.67	3.67	3.67	+4.857%	4	597	-65.940%
2024-12-20	3.50	3.50	3.50	3.50	+8.025%	6	597	-64.286%
2024-12-19	3.24	3.24	3.24	3.24	-14.737%	1	591	-61.420%
2024-12-18	3.80	3.80	3.80	3.80	0.000%	6	590	-67.105%
2024-12-17	3.80	3.80	3.80	3.80	-6.173%	7	584	-67.105%
2024-12-16	4.10	4.10	4.05	4.05	-1.220%	3	583	-69.136%
2024-12-13	4.10	4.10	4.10	4.10	-7.240%	6	580	-69.512%
2024-12-11	4.42	4.42	4.42	4.42	+1.843%	10	577	-71.719%
2024-12-10	4.34	4.34	4.34	4.34	+14.211%	10	567	-71.198%
2024-12-06	3.80	3.80	3.80	3.80	-4.762%	14	577	-67.105%
2024-12-03	3.99	3.99	3.99	3.99	+6.684%	30	576	-68.672%
2024-11-18	3.74	3.74	3.74	3.74	-10.312%	5	576	-66.578%
2024-11-15	4.17	4.17	4.17	4.17	-5.227%	2	571	-70.024%
2024-11-06	4.40	4.40	4.40	4.40	+25.714%	100	572	-71.591%
2024-10-31	3.50	3.50	3.50	3.50	-5.149%	1	626	-64.286%
2024-10-23	3.69	3.69	3.67	3.69	-17.079%	5	625	-66.125%
2024-10-21	4.45	4.45	4.45	4.45	-3.261%	2	630	-71.910%
2024-10-18	4.60	4.60	4.60	4.60	+21.372%	60	630	-72.826%
2024-10-09	3.80	3.83	3.79	3.79	-3.807%	10	610	-67.018%
2024-10-04	3.94	3.94	3.94	3.94	+14.869%	40	618	-68.274%
2024-10-03	3.43	3.43	3.43	3.43	-4.722%	4	598	-63.557%
2024-10-01	3.60	3.60	3.60	3.60	-4.000%	1	594	-65.278%
2024-09-24	3.75	3.75	3.75	3.75	+9.649%	1	593	-66.667%
2024-09-23	3.42	3.42	3.42	3.42	+0.588%	10	594	-63.450%
2024-09-20	3.40	3.40	3.40	3.40	0.000%	42	584	-63.235%
2024-09-19	3.40	3.40	3.40	3.40	+7.937%	1	585	-63.235%
2024-09-18	3.15	3.15	3.15	3.15	+1.613%	20	586	-60.317%
2024-09-17	2.98	3.10	2.98	3.10	+6.897%	11	566	-59.677%
2024-09-06	2.90	2.90	2.90	2.90	-1.024%	2	557	-56.897%
2024-09-05	2.93	2.93	2.93	2.93	+2.448%	10	557	-57.338%
2024-09-04	2.97	2.97	2.86	2.86	-13.333%	4	547	-56.294%
2024-08-30	3.26	3.30	3.22	3.30	-0.302%	82	516	-62.121%
2024-08-29	3.31	3.31	3.31	3.31	-1.194%	2	516	-62.236%
2024-08-28	3.42	3.42	3.35	3.35	-12.987%	11	514	-62.687%
2024-08-27	3.85	3.85	3.85	3.85	+8.146%	10	503	-67.532%
2024-08-26	3.60	3.72	3.45	3.56	0.000%	14	493	-64.888%
2024-08-23	3.50	3.60	3.50	3.56	+11.250%	64	479	-64.888%
2024-08-21	3.20	3.20	2.95	3.20	0.000%	251	475	-60.938%
2024-08-20	3.19	3.20	3.19	3.20	-5.882%	50	230	-60.938%
2024-07-30	3.40	3.40	3.40	3.40	+3.976%	20	172	-63.235%
2024-07-29	3.27	3.27	3.27	3.27	-5.217%	1	152	-61.774%
2024-07-26	3.45	3.45	3.45	3.45	+68.293%	2	151	-63.768%
2024-06-20	2.05	2.05	2.05	2.05	+7.895%	1	151	-39.024%
2024-06-17	1.90	1.90	1.90	1.90	+5.556%	1	150	-34.211%
2024-06-14	1.80	1.80	1.80	1.80	-29.412%	4	149	-30.556%
2024-06-12	2.55	2.55	2.55	2.55	+10.870%	6	148	-50.980%
2024-06-10	2.30	2.30	2.30	2.30	-11.538%	1	148	-45.652%
2024-06-04	2.60	2.60	2.60	2.60	+0.775%	2	149	-51.923%
2024-05-31	2.58	2.58	2.58	2.58	+9.787%	2	149	-51.550%
2024-05-30	2.35	2.35	2.35	2.35	-6.375%	5	149	-46.809%
2024-05-28	2.55	2.55	2.51	2.51	-16.333%	2	149	-50.199%
2024-05-15	3.00	3.00	3.00	3.00	+15.385%	2	148	-58.333%
2024-05-13	2.60	2.60	2.60	2.60	+9.244%	1	148	-51.923%
2024-05-10	2.38	2.38	2.38	2.38	+13.333%	40	148	-47.479%
2024-05-08	2.10	2.10	2.10	2.10	0.000%	6	148	-40.476%
2024-05-07	2.10	2.10	2.10	2.10	+10.526%	10	142	-40.476%
2024-05-02	1.90	1.90	1.90	1.90	-5.000%	3	132	-34.211%
2024-04-24	2.00	2.00	2.00	2.00	-0.990%	1	131	-37.500%
2024-04-23	2.10	2.10	2.02	2.02	-22.308%	3	131	-38.119%
2024-04-19	2.60	2.60	2.60	2.60	0.000%	1	130	-51.923%
2024-04-15	2.60	2.60	2.60	2.60	+1.961%	1	129	-51.923%
2024-04-12	2.57	2.57	2.55	2.55	-17.742%	62	128	-50.980%
2024-04-10	3.10	3.10	3.10	3.10	-3.125%	1	97	-59.677%
2024-04-04	3.30	3.30	3.20	3.20	0.000%	6	96	-60.938%
2024-04-01	3.20	3.20	3.20	3.20	-3.030%	13	93	-60.938%
2024-03-28	3.30	3.30	3.30	3.30	+14.983%	1	92	-62.121%
2024-03-25	2.87	2.87	2.87	2.87	-2.712%	9	92	-56.446%
2024-03-06	2.15	2.95	2.15	2.95	+5.357%	4	92	-57.627%
2024-02-23	2.80	2.80	2.80	2.80	+1.818%	40	90	-55.357%
2024-02-16	2.75	2.75	2.75	2.75	+5.769%	10	72	-54.545%
2024-02-14	2.55	2.60	2.55	2.60	-1.887%	52	72	-51.923%
2024-02-01	2.65	2.65	2.65	2.65	-14.516%	9	56	-52.830%
2024-01-29	3.13	3.13	3.08	3.10	+3.333%	20	56	-59.677%
2024-01-23	3.20	3.20	3.00	3.00	-23.077%	9	36	-58.333%
2024-01-22	3.90	3.90	3.90	3.90	-13.333%	2	27	-67.949%
2023-12-26	4.50	4.50	4.50	4.50	+7.143%	1	25	-72.222%
2023-12-22	4.20	4.20	4.20	4.20	+61.538%	1	24	-70.238%
2023-12-08	2.60	2.60	2.60	2.60	+8.333%	1	24	-51.923%
2023-12-05	2.40	2.40	2.40	2.40	-4.000%	2	24	-47.917%
2023-12-04	2.50	2.50	2.50	2.50	+13.636%	1	24	-50.000%
2023-11-29	2.20	2.20	2.20	2.20	+25.714%	1	23	-43.182%
2023-11-06	1.75	1.75	1.75	1.75	+2.941%	1	23	-28.571%
2023-11-02	1.70	1.70	1.70	1.70	+8.280%	5	22	-26.471%
2023-10-25	1.55	1.57	1.55	1.57	-1.875%	12	17	-20.382%
2023-10-24	1.65	1.65	1.60	1.60	+6.667%	12	27	-21.875%
2023-10-23	1.43	1.50	1.43	1.50	-6.250%	7	26	-16.667%
2023-10-19	1.60	1.60	1.60	1.60	-5.882%	1	24	-21.875%
2023-10-17	1.80	1.80	1.70	1.70	-2.857%	4	24	-26.471%
2023-10-16	1.81	1.81	1.75	1.75	-16.667%	20	22	-28.571%
2023-10-03	2.10	2.10	2.10	2.10	-4.545%	10	12	-40.476%
2023-09-27	2.15	2.20	2.15	2.20	0.000%	12	12	-43.182%