Dark

IVZ20260116C20
IVZ Jan 16 2026 20.00 Call (IVZ260116C00020000)
option OPRA

Inactive

May 28, 2025

0.1800-28.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-28	0.18	0.18	0.18	0.18	-28.000%	2	2,874	0.000%
2025-05-19	0.25	0.25	0.25	0.25	0.000%	1	2,874	-28.000%
2025-05-16	0.25	0.25	0.25	0.25	-16.667%	2	2,874	-28.000%
2025-05-12	0.30	0.30	0.30	0.30	+20.000%	40	2,874	-40.000%
2025-05-08	0.20	0.25	0.20	0.25	+66.667%	76	2,834	-28.000%
2025-05-07	0.15	0.15	0.15	0.15	-21.053%	10	2,779	+20.000%
2025-05-02	0.20	0.20	0.19	0.19	+26.667%	12	2,776	-5.263%
2025-05-01	0.15	0.15	0.15	0.15	+50.000%	475	2,775	+20.000%
2025-04-23	0.15	0.15	0.10	0.10	-33.333%	25	2,359	+80.000%
2025-04-22	0.14	0.20	0.14	0.15	+114.286%	17	2,358	+20.000%
2025-04-21	0.07	0.07	0.07	0.07	-30.000%	1	2,357	+157.143%
2025-04-17	0.13	0.13	0.10	0.10	0.000%	23	2,358	+80.000%
2025-04-08	0.12	0.12	0.10	0.10	-33.333%	2	2,358	+80.000%
2025-04-07	0.14	0.15	0.14	0.15	-11.765%	24	2,359	+20.000%
2025-04-03	0.25	0.25	0.17	0.17	-51.429%	33	2,359	+5.882%
2025-04-02	0.35	0.35	0.35	0.35	+40.000%	1	2,344	-48.571%
2025-04-01	0.28	0.28	0.25	0.25	-7.407%	21	2,344	-28.000%
2025-03-31	0.27	0.27	0.27	0.27	0.000%	11	2,345	-33.333%
2025-03-28	0.27	0.27	0.26	0.27	-20.588%	40	2,355	-33.333%
2025-03-27	0.34	0.34	0.34	0.34	-15.000%	4	2,355	-47.059%
2025-03-26	0.40	0.40	0.40	0.40	-4.762%	20	2,355	-55.000%
2025-03-25	0.42	0.43	0.40	0.42	+40.000%	42	2,355	-57.143%
2025-03-21	0.28	0.30	0.28	0.30	-9.091%	12	2,363	-40.000%
2025-03-20	0.33	0.33	0.33	0.33	0.000%	7	2,362	-45.455%
2025-03-18	0.33	0.33	0.33	0.33	-5.714%	10	2,360	-45.455%
2025-03-17	0.35	0.35	0.35	0.35	+16.667%	1	2,360	-48.571%
2025-03-14	0.30	0.30	0.30	0.30	-3.226%	320	2,361	-40.000%
2025-03-13	0.30	0.31	0.30	0.31	-34.043%	12	2,206	-41.935%
2025-03-12	0.45	0.47	0.45	0.47	+17.500%	13	2,206	-61.702%
2025-03-11	0.34	0.40	0.34	0.40	+17.647%	40	2,195	-55.000%
2025-03-10	0.35	0.35	0.30	0.34	-15.000%	573	2,199	-47.059%
2025-03-07	0.40	0.40	0.40	0.40	-20.000%	268	1,962	-55.000%
2025-03-04	0.50	0.50	0.50	0.50	-41.176%	20	1,963	-64.000%
2025-02-27	0.85	0.85	0.85	0.85	-5.556%	50	1,983	-78.824%
2025-02-26	0.90	0.90	0.90	0.90	-20.354%	20	1,933	-80.000%
2025-02-24	1.06	1.13	1.06	1.13	+13.000%	6	1,933	-84.071%
2025-02-21	1.15	1.15	1.00	1.00	-16.667%	16	1,933	-82.000%
2025-02-20	1.20	1.20	1.20	1.20	-7.692%	3	1,925	-85.000%
2025-02-19	1.30	1.30	1.30	1.30	-13.333%	3	1,922	-86.154%
2025-02-18	1.55	1.55	1.50	1.50	+3.448%	5	1,919	-88.000%
2025-02-14	1.40	1.45	1.40	1.45	+11.538%	60	1,926	-87.586%
2025-02-13	1.30	1.31	1.30	1.30	-3.704%	52	1,932	-86.154%
2025-02-12	1.30	1.35	1.21	1.35	-1.460%	9	1,932	-86.667%
2025-02-11	1.37	1.37	1.37	1.37	-2.143%	11	1,923	-86.861%
2025-02-10	1.45	1.45	1.40	1.40	-14.110%	301	1,912	-87.143%
2025-02-07	1.60	1.63	1.60	1.63	-3.550%	16	1,766	-88.957%
2025-02-06	1.68	1.70	1.68	1.69	+16.552%	17	761	-89.349%
2025-02-05	1.36	1.45	1.36	1.45	+14.173%	1,011	1,751	-87.586%
2025-02-04	1.35	1.35	1.27	1.27	-5.926%	20	750	-85.827%
2025-02-03	1.60	1.60	1.35	1.35	-20.588%	83	730	-86.667%
2025-01-31	1.75	1.90	1.69	1.70	+3.659%	374	666	-89.412%
2025-01-29	1.85	1.85	1.64	1.64	-12.299%	127	627	-89.024%
2025-01-28	1.45	1.87	1.45	1.87	+83.333%	26	626	-90.374%
2025-01-27	1.02	1.02	1.02	1.02	-4.673%	1	608	-82.353%
2025-01-24	1.00	1.10	1.00	1.07	+12.632%	12	607	-83.178%
2025-01-21	0.93	0.95	0.93	0.95	+11.765%	46	602	-81.053%
2025-01-17	0.83	0.85	0.81	0.85	0.000%	60	526	-78.824%
2025-01-15	0.85	0.85	0.85	0.85	+26.866%	3	526	-78.824%
2025-01-13	0.60	0.67	0.60	0.67	-33.000%	15	523	-73.134%
2025-01-10	1.00	1.00	1.00	1.00	-7.407%	4	528	-82.000%
2025-01-06	1.08	1.08	1.08	1.08	-6.087%	2	526	-83.333%
2025-01-03	1.15	1.15	1.15	1.15	+5.505%	2	524	-84.348%
2024-12-30	1.09	1.09	1.09	1.09	-14.173%	10	523	-83.486%
2024-12-27	1.26	1.27	1.26	1.27	+1.600%	4	513	-85.827%
2024-12-26	1.25	1.25	1.25	1.25	+8.696%	2	511	-85.600%
2024-12-24	1.15	1.15	1.15	1.15	+15.000%	1	510	-84.348%
2024-12-19	1.00	1.00	1.00	1.00	-23.077%	18	510	-82.000%
2024-12-18	1.30	1.30	1.30	1.30	-18.239%	7	492	-86.154%
2024-12-16	1.59	1.59	1.59	1.59	+6.000%	2	492	-88.679%
2024-12-13	1.45	1.60	1.45	1.50	-9.091%	52	490	-88.000%
2024-12-12	1.65	1.65	1.65	1.65	-1.198%	18	506	-89.091%
2024-12-11	1.67	1.67	1.67	1.67	-0.595%	10	506	-89.222%
2024-12-10	1.74	1.74	1.68	1.68	+15.862%	13	496	-89.286%
2024-12-04	1.40	1.45	1.40	1.45	+3.571%	31	503	-87.586%
2024-12-03	1.40	1.40	1.40	1.40	-9.677%	2	472	-87.143%
2024-11-27	1.55	1.55	1.55	1.55	-3.125%	3	472	-88.387%
2024-11-25	1.60	1.60	1.60	1.60	+33.333%	4	472	-88.750%
2024-11-20	1.20	1.20	1.20	1.20	-25.000%	1	472	-85.000%
2024-10-30	1.60	1.60	1.60	1.60	+6.667%	1	471	-88.750%
2024-10-28	1.50	1.50	1.50	1.50	+15.385%	1	470	-88.000%
2024-10-24	1.30	1.30	1.30	1.30	-2.985%	1	471	-86.154%
2024-10-23	1.34	1.34	1.32	1.34	-23.429%	5	470	-86.567%
2024-10-21	1.75	1.75	1.75	1.75	+6.061%	1	475	-89.714%
2024-10-16	1.65	1.65	1.65	1.65	+15.385%	1	474	-89.091%
2024-10-11	1.43	1.43	1.43	1.43	-1.379%	4	473	-87.413%
2024-10-10	1.45	1.45	1.45	1.45	-1.361%	1	471	-87.586%
2024-10-09	1.45	1.47	1.45	1.47	-1.342%	10	470	-87.755%
2024-10-04	1.49	1.49	1.49	1.49	+14.615%	40	480	-87.919%
2024-10-03	1.00	1.30	1.00	1.30	+7.438%	7	460	-86.154%
2024-10-01	1.21	1.21	1.21	1.21	-6.923%	1	453	-85.124%
2024-09-30	1.30	1.30	1.30	1.30	-1.515%	2	454	-86.154%
2024-09-27	1.33	1.33	1.32	1.32	-2.222%	10	456	-86.364%
2024-09-26	1.35	1.35	1.35	1.35	+16.379%	21	456	-86.667%
2024-09-25	1.16	1.16	1.16	1.16	+3.571%	2	435	-84.483%
2024-09-23	1.12	1.12	1.12	1.12	0.000%	10	433	-83.929%
2024-09-20	1.30	1.30	1.10	1.12	-2.609%	52	423	-83.929%
2024-09-19	1.10	1.15	1.10	1.15	+15.000%	11	403	-84.348%
2024-09-17	1.00	1.00	1.00	1.00	+20.482%	10	392	-82.000%
2024-09-16	0.83	0.83	0.83	0.83	-13.542%	1	382	-78.313%
2024-09-05	0.96	0.96	0.96	0.96	+4.348%	10	383	-81.250%
2024-09-04	0.97	0.97	0.92	0.92	-12.381%	29	373	-80.435%
2024-08-30	1.11	1.11	1.03	1.05	-10.256%	74	336	-82.857%
2024-08-29	1.12	1.17	1.12	1.17	0.000%	3	336	-84.615%
2024-08-28	1.17	1.17	1.17	1.17	-24.516%	10	333	-84.615%
2024-08-27	1.55	1.55	1.55	1.55	+24.000%	10	323	-88.387%
2024-08-26	1.32	1.32	1.20	1.25	+0.806%	14	313	-85.600%
2024-08-23	1.15	1.25	1.15	1.24	+12.727%	80	299	-85.484%
2024-08-22	1.05	1.10	1.05	1.10	+4.762%	21	259	-83.636%
2024-08-21	1.10	1.10	1.05	1.05	-2.778%	51	251	-82.857%
2024-08-20	1.07	1.08	1.07	1.08	+33.333%	40	206	-83.333%
2024-08-12	0.81	0.81	0.81	0.81	-19.000%	2	175	-77.778%
2024-07-16	1.00	1.00	1.00	1.00	+16.279%	1	175	-82.000%
2024-07-12	0.86	0.86	0.86	0.86	+56.364%	4	174	-79.070%
2024-07-05	0.55	0.55	0.55	0.55	-20.290%	2	172	-67.273%
2024-07-03	0.68	0.69	0.68	0.69	+25.455%	6	174	-73.913%
2024-06-18	0.55	0.55	0.55	0.55	+10.000%	1	173	-67.273%
2024-06-14	0.50	0.50	0.50	0.50	-46.237%	6	173	-64.000%
2024-06-12	0.93	0.93	0.93	0.93	+43.077%	25	170	-80.645%
2024-06-11	0.65	0.65	0.65	0.65	0.000%	2	165	-72.308%
2024-06-10	0.65	0.65	0.65	0.65	-13.333%	3	163	-72.308%
2024-05-29	0.75	0.75	0.75	0.75	-28.571%	2	160	-76.000%
2024-05-14	1.05	1.05	1.05	1.05	+56.716%	3	158	-82.857%
2024-05-08	0.67	0.67	0.67	0.67	-4.286%	4	155	-73.134%
2024-05-07	0.68	0.70	0.68	0.70	0.000%	10	152	-74.286%
2024-05-03	0.70	0.70	0.70	0.70	+7.692%	4	156	-74.286%
2024-05-02	0.65	0.65	0.65	0.65	0.000%	1	156	-72.308%
2024-04-24	0.60	0.65	0.55	0.65	-40.909%	13	157	-72.308%
2024-04-15	1.10	1.10	1.10	1.10	-21.429%	1	150	-83.636%
2024-04-05	1.40	1.40	1.40	1.40	-6.667%	2	149	-87.143%
2024-04-04	1.40	1.50	1.40	1.50	+17.188%	2	148	-88.000%
2024-04-01	1.28	1.28	1.28	1.28	-5.185%	3	147	-85.938%
2024-03-28	1.37	1.37	1.35	1.35	+9.756%	2	145	-86.667%
2024-03-27	1.23	1.23	1.23	1.23	+23.000%	3	145	-85.366%
2024-03-18	1.00	1.00	1.00	1.00	-9.091%	1	142	-82.000%
2024-03-04	1.10	1.10	1.10	1.10	0.000%	5	142	-83.636%
2024-02-29	1.10	1.10	1.10	1.10	+6.796%	2	137	-83.636%
2024-02-28	1.03	1.03	1.03	1.03	-5.505%	10	135	-82.524%
2024-02-15	1.10	1.10	1.09	1.09	+11.224%	4	125	-83.486%
2024-02-05	0.98	0.98	0.98	0.98	-14.783%	19	123	-81.633%
2024-01-30	1.15	1.15	1.15	1.15	-4.167%	2	104	-84.348%
2024-01-26	1.20	1.20	1.20	1.20	+4.348%	1	102	-85.000%
2024-01-25	1.15	1.15	1.15	1.15	0.000%	8	101	-84.348%
2024-01-24	1.15	1.15	1.15	1.15	-32.353%	3	93	-84.348%
2024-01-22	1.85	1.85	1.70	1.70	-11.917%	2	90	-89.412%
2024-01-10	2.00	2.00	1.93	1.93	-16.087%	10	88	-90.674%
2024-01-08	2.30	2.30	2.30	2.30	+15.000%	1	83	-92.174%
2024-01-05	2.00	2.00	2.00	2.00	0.000%	20	82	-91.000%
2023-12-15	2.00	2.00	2.00	2.00	+8.108%	2	62	-91.000%
2023-12-14	1.81	1.90	1.81	1.85	+68.182%	10	60	-90.270%
2023-12-11	1.10	1.10	1.10	1.10	+22.222%	8	50	-83.636%
2023-12-05	1.00	1.00	0.90	0.90	0.000%	40	42	-80.000%
2023-12-04	1.00	1.00	0.90	0.90	+63.636%	8	22	-80.000%
2023-11-20	0.55	0.55	0.55	0.55	-15.385%	1	18	-67.273%
2023-10-20	0.55	0.65	0.55	0.65	-13.333%	2	17	-72.308%
2023-10-04	1.00	1.00	0.75	0.75	-25.000%	3	16	-76.000%
2023-10-02	1.00	1.00	1.00	1.00	-46.524%	18	14	-82.000%
2023-09-15	1.87	1.87	1.87	1.87	0.000%	5	5	-90.374%