Dark

IVZ20260116P17
IVZ Jan 16 2026 17.00 Put (IVZ260116P00017000)
option OPRA

Inactive

May 27, 2025

2.97+12.928%(+0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-27	2.97	2.97	2.97	2.97	+12.928%	5	2,395	0.000%
2025-05-15	2.63	2.63	2.63	2.63	+7.347%	50	2,390	+12.928%
2025-05-13	2.45	2.45	2.45	2.45	-26.647%	1	2,410	+21.224%
2025-05-07	3.34	3.34	3.34	3.34	-13.247%	5	2,409	-11.078%
2025-04-24	3.85	3.85	3.85	3.85	-7.452%	1	2,404	-22.857%
2025-04-22	4.16	4.16	4.16	4.16	-18.431%	5	2,403	-28.606%
2025-04-21	5.10	5.10	5.10	5.10	+3.659%	6	2,405	-41.765%
2025-04-16	4.92	4.92	4.92	4.92	+12.586%	10	2,411	-39.634%
2025-04-15	4.37	4.37	4.37	4.37	-5.000%	4	2,416	-32.037%
2025-04-08	4.60	4.60	4.60	4.60	+2.222%	4	2,416	-35.435%
2025-04-07	4.50	4.50	4.50	4.50	-11.417%	11	2,420	-34.000%
2025-04-04	5.10	5.10	5.08	5.08	+37.297%	12	2,409	-41.535%
2025-04-03	3.70	3.70	3.70	3.70	+32.143%	1	2,409	-19.730%
2025-03-28	2.77	2.80	2.77	2.80	+21.739%	4	2,409	+6.071%
2025-03-26	2.30	2.30	2.30	2.30	+2.222%	26	2,409	+29.130%
2025-03-25	2.25	2.25	2.25	2.25	-8.163%	10	2,408	+32.000%
2025-03-20	2.45	2.45	2.45	2.45	-15.517%	1	2,408	+21.224%
2025-03-11	2.95	2.95	2.90	2.90	-3.333%	931	2,407	+2.414%
2025-03-10	3.00	3.00	3.00	3.00	+3.448%	52	3,246	-1.000%
2025-03-07	2.90	2.90	2.90	2.90	+31.818%	4	3,246	+2.414%
2025-03-04	2.40	2.40	2.20	2.20	+22.905%	11	3,246	+35.000%
2025-02-28	1.71	1.79	1.71	1.79	+2.286%	4	3,246	+65.922%
2025-02-27	1.75	1.75	1.75	1.75	+6.061%	7	3,239	+69.714%
2025-02-25	1.80	1.80	1.65	1.65	+6.452%	236	3,239	+80.000%
2025-02-20	1.55	1.55	1.55	1.55	+6.897%	3	3,109	+91.613%
2025-02-19	1.45	1.45	1.45	1.45	+7.407%	3	3,107	+104.828%
2025-02-18	1.30	1.35	1.30	1.35	0.000%	5	3,104	+120.000%
2025-02-14	1.40	1.40	1.35	1.35	-12.903%	158	3,060	+120.000%
2025-02-12	1.55	1.55	1.55	1.55	+19.231%	10	3,060	+91.613%
2025-02-07	1.25	1.30	1.25	1.30	+8.333%	8	3,050	+128.462%
2025-02-06	1.20	1.20	1.20	1.20	-17.241%	5	3,048	+147.500%
2025-02-03	1.35	1.55	1.35	1.45	+20.833%	124	3,043	+104.828%
2025-01-31	1.20	1.20	1.20	1.20	-2.439%	10	2,932	+147.500%
2025-01-30	1.23	1.23	1.23	1.23	-1.600%	1	2,927	+141.463%
2025-01-29	1.20	1.25	1.20	1.25	+4.167%	15	2,927	+137.600%
2025-01-28	1.38	1.38	1.20	1.20	-33.333%	12	2,927	+147.500%
2025-01-27	1.80	1.80	1.80	1.80	+2.857%	35	2,931	+65.000%
2025-01-24	1.70	1.75	1.70	1.75	-2.778%	138	2,931	+69.714%
2025-01-21	1.80	1.80	1.80	1.80	-2.703%	151	2,165	+65.000%
2025-01-17	1.95	1.95	1.85	1.85	-7.500%	3,306	2,165	+60.541%
2025-01-16	2.00	2.00	2.00	2.00	-0.990%	10	2,165	+48.500%
2025-01-15	2.02	2.02	2.02	2.02	-6.047%	1	2,155	+47.030%
2025-01-14	2.15	2.15	2.14	2.15	-2.273%	20	2,154	+38.140%
2025-01-10	2.20	2.20	2.20	2.20	+10.000%	2	2,154	+35.000%
2025-01-08	2.00	2.00	2.00	2.00	+8.108%	10	2,154	+48.500%
2025-01-06	1.85	1.85	1.85	1.85	0.000%	1	2,154	+60.541%
2024-12-31	1.85	1.85	1.85	1.85	+2.778%	12	2,142	+60.541%
2024-12-30	1.80	1.80	1.80	1.80	0.000%	3	2,142	+65.000%
2024-12-27	1.80	1.80	1.80	1.80	+5.882%	6	2,142	+65.000%
2024-12-26	1.70	1.70	1.70	1.70	-5.556%	2	2,139	+74.706%
2024-12-24	1.70	1.85	1.70	1.80	-2.703%	390	1,747	+65.000%
2024-12-23	2.00	2.00	1.85	1.85	-7.500%	5	1,747	+60.541%
2024-12-20	2.00	2.00	2.00	2.00	+11.732%	20	1,742	+48.500%
2024-12-18	1.79	1.79	1.79	1.79	+5.294%	1	1,757	+65.922%
2024-12-17	1.70	1.70	1.70	1.70	+28.788%	963	1,758	+74.706%
2024-12-16	1.32	1.32	1.32	1.32	-18.519%	1	1,049	+125.000%
2024-12-12	1.65	1.65	1.62	1.62	-4.706%	27	1,049	+83.333%
2024-12-05	1.75	1.75	1.70	1.70	-5.556%	201	1,051	+74.706%
2024-12-03	1.80	1.80	1.80	1.80	0.000%	15	1,055	+65.000%
2024-11-27	1.80	1.80	1.80	1.80	+9.091%	3	1,037	+65.000%
2024-11-25	1.70	1.70	1.65	1.65	-8.333%	359	1,037	+80.000%
2024-11-22	1.80	1.80	1.80	1.80	-16.279%	8	1,290	+65.000%
2024-11-20	2.15	2.15	2.15	2.15	+4.878%	9	1,294	+38.140%
2024-11-19	2.15	2.15	2.05	2.05	0.000%	19	1,285	+44.878%
2024-11-14	2.05	2.05	2.05	2.05	+7.895%	4	1,276	+44.878%
2024-11-12	1.90	1.90	1.90	1.90	-2.564%	170	1,272	+56.316%
2024-10-21	1.90	1.95	1.90	1.95	+13.372%	720	1,303	+52.308%
2024-10-18	1.75	1.75	1.70	1.72	-11.795%	246	1,621	+72.674%
2024-10-15	1.95	1.95	1.95	1.95	-7.143%	146	1,627	+52.308%
2024-10-14	2.10	2.10	2.10	2.10	-4.545%	2	1,719	+41.429%
2024-10-09	2.20	2.20	2.20	2.20	-2.222%	150	1,717	+35.000%
2024-10-08	2.25	2.25	2.25	2.25	+2.273%	13	1,866	+32.000%
2024-10-07	2.20	2.20	2.20	2.20	-2.222%	15	1,879	+35.000%
2024-10-03	2.16	2.25	2.16	2.25	+7.143%	290	1,894	+32.000%
2024-10-02	2.10	2.10	2.10	2.10	+1.942%	12	2,173	+41.429%
2024-09-25	2.06	2.06	2.06	2.06	-4.186%	1	2,166	+44.175%
2024-09-24	2.15	2.15	2.15	2.15	-4.444%	285	2,166	+38.140%
2024-09-23	2.15	2.25	2.15	2.25	0.000%	277	1,881	+32.000%
2024-09-19	2.25	2.25	2.25	2.25	-6.250%	5	1,609	+32.000%
2024-09-18	2.50	2.55	2.40	2.40	-4.000%	341	1,604	+23.750%
2024-09-17	2.50	2.50	2.50	2.50	-13.793%	10	1,284	+18.800%
2024-09-10	2.90	2.90	2.90	2.90	-3.333%	2	1,284	+2.414%
2024-09-06	2.80	3.00	2.80	3.00	+17.647%	1,076	1,284	-1.000%
2024-09-05	2.55	2.55	2.55	2.55	-3.409%	1	807	+16.471%
2024-09-04	2.58	2.70	2.58	2.64	+12.340%	579	807	+12.500%
2024-08-30	2.40	2.40	2.35	2.35	0.000%	16	231	+26.383%
2024-08-29	2.35	2.35	2.35	2.35	+10.849%	1	231	+26.383%
2024-08-26	2.12	2.12	2.12	2.12	-3.196%	1	230	+40.094%
2024-08-23	2.25	2.25	2.19	2.19	-10.612%	34	230	+35.616%
2024-08-21	2.49	2.50	2.45	2.45	0.000%	292	230	+21.224%
2024-08-20	2.45	2.45	2.45	2.45	0.000%	10	55	+21.224%
2024-08-15	2.45	2.45	2.45	2.45	-3.922%	10	45	+21.224%
2024-07-18	2.55	2.55	2.55	2.55	-5.556%	10	35	+16.471%
2024-07-11	2.70	2.70	2.70	2.70	-15.625%	3	25	+10.000%
2024-06-10	3.20	3.20	3.20	3.20	+6.667%	5	22	-7.188%
2024-03-27	3.00	3.00	3.00	3.00	0.000%	2	27	-1.000%
2024-03-26	3.00	3.00	3.00	3.00	-3.226%	2	29	-1.000%
2024-03-08	3.10	3.10	3.10	3.10	-8.824%	4	31	-4.194%
2024-02-27	3.40	3.40	3.40	3.40	+2.410%	2	33	-12.647%
2024-02-26	3.60	3.60	3.32	3.32	+0.606%	7	31	-10.542%
2024-02-23	3.30	3.30	3.30	3.30	-1.198%	44	27	-10.000%
2024-02-06	3.34	3.34	3.34	3.34	+25.094%	2	5	-11.078%
2024-01-22	2.67	2.67	2.67	2.67	+13.617%	1	3	+11.236%
2023-12-27	2.35	2.35	2.35	2.35	-54.545%	1	2	+26.383%
2023-10-23	5.17	5.17	5.17	5.17	0.000%	1	1	-42.553%