Dark

IVZ20270115C17
IVZ Jan 15 2027 17.00 Call (IVZ270115C00017000)
option OPRA

Inactive

Jun 24, 2026

9.37-10.335%(-1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	9.3000	9.3700	9.3000	9.3700	-10.335%	3	583	0.000%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-2.336%	3	584	-10.335%
2026-06-05	10.7000	10.7000	10.7000	10.7000	+9.407%	4	584	-12.430%
2026-05-05	9.7800	9.7800	9.7800	9.7800	+8.066%	5	584	-4.192%
2026-04-22	9.0500	9.0500	9.0500	9.0500	+6.471%	15	584	+3.536%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+11.842%	1	597	+10.235%
2026-04-13	7.5900	7.6000	7.5900	7.6000	-1.935%	4	598	+23.289%
2026-04-10	7.7500	7.7500	7.7500	7.7500	+3.196%	3	602	+20.903%
2026-03-30	7.5300	7.5300	7.5100	7.5100	+4.306%	14	605	+24.767%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-5.636%	75	591	+30.139%
2026-03-11	7.6300	7.6300	7.6300	7.6300	-14.270%	84	591	+22.805%
2026-03-02	8.9000	8.9000	8.9000	8.9000	-11.881%	120	641	+5.281%
2026-02-25	10.1000	10.1000	10.1000	10.1000	-0.493%	1	641	-7.228%
2026-02-19	10.3500	10.3500	10.1500	10.1500	+1.805%	2	641	-7.685%
2026-02-13	9.9700	9.9700	9.9700	9.9700	-5.943%	1	641	-6.018%
2026-02-09	10.6000	10.6000	10.6000	10.6000	+7.614%	15	641	-11.604%
2026-02-05	9.9000	9.9000	9.8500	9.8500	-10.455%	5	645	-4.873%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-2.655%	1	645	-14.818%
2026-01-28	11.3000	11.3000	11.3000	11.3000	-6.996%	2	645	-17.080%
2026-01-26	12.1500	12.1500	12.1500	12.1500	-0.978%	1	643	-22.881%
2026-01-20	12.2700	12.2700	12.2700	12.2700	-4.141%	2	642	-23.635%
2026-01-16	12.8000	12.8000	12.8000	12.8000	+13.475%	12	641	-26.797%
2026-01-07	11.2800	11.2800	11.2800	11.2800	+11.683%	1	641	-16.933%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-4.717%	1	640	-7.228%
2025-12-26	10.6000	10.6000	10.6000	10.6000	+1.435%	1	640	-11.604%
2025-12-12	10.4500	10.4500	10.4500	10.4500	+51.449%	1	640	-10.335%
2025-12-03	6.9000	6.9000	6.9000	6.9000	-7.008%	1	641	+35.797%
2025-11-20	7.4200	7.4200	7.4200	7.4200	+0.406%	2	642	+26.280%
2025-11-10	7.3900	7.3900	7.3900	7.3900	+2.639%	1	642	+26.793%
2025-11-06	7.2000	7.2000	7.2000	7.2000	-1.370%	1	641	+30.139%
2025-11-05	7.3000	7.3000	7.3000	7.3000	-6.410%	1	640	+28.356%
2025-10-28	7.8000	7.8000	7.8000	7.8000	+14.706%	1	640	+20.128%
2025-10-22	6.8000	6.8000	6.8000	6.8000	-16.049%	1	640	+37.794%
2025-10-06	8.1000	8.1000	8.1000	8.1000	+3.846%	3	641	+15.679%
2025-10-03	7.8400	7.8400	7.8000	7.8000	+5.834%	7	641	+20.128%
2025-09-26	7.3700	7.3700	7.3700	7.3700	+15.156%	6	640	+27.137%
2025-09-19	6.4000	6.4000	6.4000	6.4000	+8.475%	1	646	+46.406%
2025-09-17	6.5500	6.5500	5.9000	5.9000	-9.231%	61	645	+58.814%
2025-09-15	6.5000	6.5000	6.5000	6.5000	-0.307%	2	705	+44.154%
2025-09-11	6.5200	6.5200	6.5200	6.5200	+14.386%	6	705	+43.712%
2025-09-02	5.7000	5.7000	5.7000	5.7000	+0.352%	1	705	+64.386%
2025-08-22	5.6800	5.6800	5.6800	5.6800	+15.447%	4	705	+64.965%
2025-08-20	4.9200	4.9200	4.9200	4.9200	-6.994%	1	709	+90.447%
2025-08-18	5.4000	5.4000	5.2900	5.2900	-3.818%	10	710	+77.127%
2025-08-14	4.0000	5.5000	4.0000	5.5000	+5.973%	21	700	+70.364%
2025-08-12	5.1100	5.1900	5.1100	5.1900	+2.976%	3	720	+80.539%
2025-08-08	5.0000	5.0400	5.0000	5.0400	+0.599%	25	718	+85.913%
2025-08-07	5.0100	5.0100	5.0100	5.0100	-6.355%	10	740	+87.026%
2025-08-06	5.3500	5.3500	5.3500	5.3500	+4.902%	1	750	+75.140%
2025-08-04	5.0000	5.1000	5.0000	5.1000	+4.082%	8	751	+83.725%
2025-08-01	4.9500	5.0000	4.9000	4.9000	-7.721%	17	751	+91.224%
2025-07-31	5.5000	5.5000	5.3100	5.3100	-4.324%	3	734	+76.460%
2025-07-30	5.5500	5.5500	5.5500	5.5500	-4.310%	1	731	+68.829%
2025-07-29	5.8000	5.8000	5.8000	5.8000	+2.113%	1	732	+61.552%
2025-07-28	5.9000	5.9000	5.6800	5.6800	-0.351%	2	733	+64.965%
2025-07-25	5.6000	5.7000	5.5000	5.7000	+1.786%	13	733	+64.386%
2025-07-24	5.6900	5.6900	5.6000	5.6000	+3.704%	19	740	+67.321%
2025-07-23	5.7500	5.7500	5.3000	5.4000	+1.887%	7	742	+73.519%
2025-07-22	5.6000	5.6000	5.2000	5.3000	+13.006%	13	741	+76.792%
2025-07-21	4.9100	4.9100	4.6500	4.6900	-1.263%	35	748	+99.787%
2025-07-18	3.5000	4.7500	3.5000	4.7500	+88.492%	37	760	+97.263%
2025-07-17	2.4000	2.5200	2.3600	2.5200	+19.431%	8	753	+271.825%
2025-07-16	2.1100	2.1100	2.1100	2.1100	-17.899%	1	753	+344.076%
2025-07-11	2.6100	2.6100	2.5700	2.5700	+13.717%	25	753	+264.591%
2025-07-08	2.2600	2.2600	2.2600	2.2600	-1.739%	1	728	+314.602%
2025-07-07	2.2500	2.3400	2.2500	2.3000	+4.545%	5	729	+307.391%
2025-07-03	2.2000	2.2000	2.2000	2.2000	+2.804%	1	729	+325.909%
2025-07-02	2.1000	2.1400	2.1000	2.1400	+12.632%	27	729	+337.850%
2025-07-01	1.9000	1.9000	1.9000	1.9000	+15.152%	1	715	+393.158%
2025-06-27	1.6500	1.6500	1.6500	1.6500	+5.096%	1	715	+467.879%
2025-06-26	1.5700	1.5700	1.5700	1.5700	+25.600%	1	715	+496.815%
2025-06-25	1.2500	1.2500	1.2500	1.2500	-19.355%	1	714	+649.600%
2025-06-24	1.5500	1.5500	1.5400	1.5500	+10.714%	100	713	+504.516%
2025-06-18	1.4000	1.4000	1.4000	1.4000	+3.704%	12	653	+569.286%
2025-06-10	1.4500	1.4500	1.3500	1.3500	+12.500%	5	653	+594.074%
2025-06-05	1.2100	1.2100	1.2000	1.2000	-7.692%	451	653	+680.833%
2025-05-23	1.3000	1.3000	1.3000	1.3000	-29.730%	20	213	+620.769%
2025-05-14	1.7000	1.8500	1.7000	1.8500	+2.778%	2	213	+406.486%
2025-05-13	1.8000	1.8000	1.8000	1.8000	+4.046%	3	211	+420.556%
2025-05-12	1.9000	1.9000	1.7300	1.7300	+26.277%	131	208	+441.618%
2025-05-08	1.3700	1.3700	1.3700	1.3700	+3.788%	1	77	+583.942%
2025-05-07	0.7600	1.3200	0.7600	1.3200	+3.937%	11	76	+609.848%
2025-04-25	1.4000	1.4000	1.2700	1.2700	+53.012%	4	75	+637.795%
2025-04-21	0.8300	0.8300	0.8300	0.8300	-7.778%	12	74	+1,028.916%
2025-04-17	0.8000	0.9000	0.8000	0.9000	+5.882%	28	71	+941.111%
2025-04-16	0.9200	0.9200	0.8500	0.8500	-18.269%	20	71	+1,002.353%
2025-04-15	1.0400	1.0400	1.0400	1.0400	+30.000%	2	61	+800.962%
2025-04-04	0.8000	0.8000	0.8000	0.8000	-27.273%	4	59	+1,071.250%
2025-04-03	1.1000	1.1000	1.1000	1.1000	-29.936%	1	57	+751.818%
2025-03-28	1.6500	1.6500	1.4600	1.5700	-12.778%	14	56	+496.815%
2025-03-24	1.8000	1.8000	1.8000	1.8000	+5.882%	1	56	+420.556%
2025-03-21	1.7000	1.7000	1.7000	1.7000	-10.526%	2	57	+451.176%
2025-03-07	1.9000	1.9000	1.9000	1.9000	-20.833%	4	57	+393.158%
2025-03-04	2.4000	2.4000	2.4000	2.4000	-27.273%	1	59	+290.417%
2025-02-20	3.4000	3.4000	3.3000	3.3000	-10.811%	2	58	+183.939%
2025-02-13	3.7000	3.7000	3.7000	3.7000	+48.000%	2	55	+153.243%
2025-01-16	2.5700	2.5700	2.5000	2.5000	-24.242%	15	55	+274.800%
2024-12-26	3.2100	3.3000	3.2100	3.3000	-8.333%	12	40	+183.939%
2024-12-17	3.6000	3.6000	3.6000	3.6000	-1.370%	1	41	+160.278%
2024-12-16	3.6300	3.6500	3.6300	3.6500	+5.187%	6	34	+156.712%
2024-12-06	3.0800	3.4700	3.0800	3.4700	-2.528%	10	34	+170.029%
2024-11-15	3.3500	3.5600	3.3500	3.5600	+4.706%	12	33	+163.202%
2024-11-08	3.5000	3.5000	3.3900	3.4000	+13.333%	10	35	+175.588%
2024-10-31	3.1500	3.1500	3.0000	3.0000	-11.243%	5	31	+212.333%
2024-10-29	3.3800	3.3800	3.3800	3.3800	-1.744%	6	26	+177.219%
2024-10-28	3.4400	3.4400	3.4400	3.4400	-14.000%	11	20	+172.384%
2024-10-18	3.9600	4.0000	3.9600	4.0000	+12.994%	12	9	+134.250%
2024-10-16	3.6000	3.6000	3.5400	3.5400	-0.562%	2	3	+164.689%
2024-10-04	3.4100	3.5600	3.4100	3.5600	+7.879%	4	2	+163.202%
2024-10-02	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	+183.939%