Dark

IVZ20270115C20
IVZ Jan 15 2027 20.00 Call (IVZ270115C00020000)
option OPRA

EOD

Jul 9, 2026

9.17+5.402%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.1000	9.1700	9.0000	9.1700	+5.402%	3	838	0.000%
2026-06-23	8.7000	8.7000	8.7000	8.7000	-13.000%	1	840	+5.402%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+11.732%	9	840	-8.300%
2026-05-28	8.9500	8.9500	8.9500	8.9500	-0.556%	1	846	+2.458%
2026-05-12	8.5500	9.0000	8.5500	9.0000	+12.782%	7	847	+1.889%
2026-05-07	7.9800	7.9800	7.9800	7.9800	+24.688%	2	853	+14.912%
2026-04-23	7.0000	7.0000	6.4000	6.4000	+15.315%	6	855	+43.281%
2026-04-13	5.5000	5.5500	5.2500	5.5500	+3.160%	11	849	+65.225%
2026-04-10	5.5200	5.5200	5.3800	5.3800	-19.701%	23	860	+70.446%
2026-04-01	6.7000	6.7000	6.7000	6.7000	+22.263%	1	849	+36.866%
2026-03-18	5.4800	5.4800	5.4800	5.4800	-22.817%	8	850	+67.336%
2026-02-26	7.1000	7.1000	7.1000	7.1000	-6.332%	1	858	+29.155%
2026-02-19	7.5800	7.5800	7.5800	7.5800	-7.561%	15	858	+20.976%
2026-02-18	8.2000	8.2000	8.2000	8.2000	+7.895%	5	873	+11.829%
2026-02-13	7.6000	7.6000	7.6000	7.6000	-8.434%	5	878	+20.658%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-5.682%	15	878	+10.482%
2026-01-28	8.8000	8.8000	8.8000	8.8000	-2.222%	9	863	+4.205%
2026-01-21	9.0000	9.0000	9.0000	9.0000	-0.772%	7	858	+1.889%
2026-01-20	9.0700	9.0700	9.0700	9.0700	-9.300%	1	865	+1.103%
2026-01-16	9.9500	10.0000	9.9500	10.0000	+7.527%	3	866	-8.300%
2026-01-13	9.3000	9.3000	9.3000	9.3000	-2.821%	1	866	-1.398%
2026-01-12	9.5700	9.5700	9.5700	9.5700	+3.236%	15	866	-4.180%
2026-01-06	9.2700	9.2700	9.2700	9.2700	+1.201%	25	874	-1.079%
2026-01-05	9.1600	9.1600	9.1500	9.1600	+21.809%	25	874	+0.109%
2025-12-31	7.5200	7.5200	7.5200	7.5200	-9.398%	2	897	+21.941%
2025-12-23	8.3000	8.3000	8.3000	8.3000	+5.867%	3	897	+10.482%
2025-12-17	7.8400	7.8400	7.8400	7.8400	+10.423%	6	897	+16.964%
2025-12-16	7.1000	7.1000	7.1000	7.1000	+16.969%	10	897	+29.155%
2025-12-03	6.0700	6.0700	6.0700	6.0700	-7.470%	9	907	+51.071%
2025-11-26	5.9500	6.5600	5.9500	6.5600	-2.090%	53	856	+39.787%
2025-11-07	5.1800	6.7000	5.1800	6.7000	+24.074%	2	856	+36.866%
2025-11-06	5.4000	5.4000	5.4000	5.4000	-7.692%	1	858	+69.815%
2025-10-30	5.7000	5.8500	5.7000	5.8500	-0.847%	45	858	+56.752%
2025-10-29	5.9000	5.9000	5.9000	5.9000	+8.257%	1	858	+55.424%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+17.204%	1	860	+68.257%
2025-10-17	4.7600	4.7600	4.5000	4.6500	-1.064%	22	860	+97.204%
2025-10-16	4.7000	4.7000	4.7000	4.7000	-5.433%	1	847	+95.106%
2025-10-13	4.9700	4.9700	4.9700	4.9700	-9.636%	6	848	+84.507%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-2.309%	1	842	+66.727%
2025-10-07	5.6300	5.6300	5.6300	5.6300	-2.087%	15	842	+62.877%
2025-10-06	5.7500	5.7500	5.7500	5.7500	+0.877%	20	842	+59.478%
2025-10-03	5.7000	5.7000	5.7000	5.7000	+5.556%	6	842	+60.877%
2025-10-02	5.0700	5.4400	5.0700	5.4000	+11.340%	205	836	+69.815%
2025-10-01	4.7500	4.8500	4.7500	4.8500	+3.191%	10	847	+89.072%
2025-09-23	4.8000	4.8000	4.7000	4.7000	+5.618%	11	837	+95.106%
2025-09-22	4.4500	4.4500	4.4500	4.4500	0.000%	1	836	+106.067%
2025-09-19	4.4500	4.4500	4.4500	4.4500	+5.701%	2	836	+106.067%
2025-09-16	4.2100	4.2100	4.2100	4.2100	-6.444%	5	834	+117.815%
2025-09-15	4.5000	4.5000	4.5000	4.5000	0.000%	2	834	+103.778%
2025-09-12	4.5000	4.5000	4.5000	4.5000	+0.671%	1	834	+103.778%
2025-09-11	4.7300	4.7300	4.4700	4.4700	+17.632%	35	835	+105.145%
2025-09-02	3.8000	3.8000	3.8000	3.8000	-1.809%	1	865	+141.316%
2025-08-25	3.8700	3.8700	3.8700	3.8700	-0.769%	1	865	+136.951%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+13.703%	1	865	+135.128%
2025-08-12	3.4300	3.4300	3.4300	3.4300	+10.645%	1	865	+167.347%
2025-08-11	3.2000	3.2000	3.1000	3.1000	-6.061%	13	864	+195.806%
2025-08-07	3.3000	3.3000	3.3000	3.3000	-7.821%	1	877	+177.879%
2025-08-06	3.5800	3.5800	3.5800	3.5800	+2.286%	5	878	+156.145%
2025-08-04	3.4000	3.5000	3.4000	3.5000	+6.383%	3	873	+162.000%
2025-08-01	2.1500	3.2900	2.1500	3.2900	-3.235%	10	870	+178.723%
2025-07-31	3.4000	3.4000	3.4000	3.4000	-16.667%	2	870	+169.706%
2025-07-25	4.0800	4.0800	4.0800	4.0800	+11.781%	10	870	+124.755%
2025-07-23	3.6500	3.6500	3.6500	3.6500	+1.389%	12	870	+151.233%
2025-07-22	3.6000	3.6000	3.6000	3.6000	+20.000%	1	858	+154.722%
2025-07-21	3.1500	3.1900	2.8000	3.0000	-3.226%	9	857	+205.667%
2025-07-18	2.0000	3.1000	2.0000	3.1000	+148.000%	64	850	+195.806%
2025-07-17	1.2100	1.2700	1.2100	1.2500	+5.042%	15	788	+633.600%
2025-07-16	1.1100	1.1900	1.1100	1.1900	-4.800%	2	784	+670.588%
2025-07-15	1.3000	1.3000	1.2500	1.2500	+31.579%	30	784	+633.600%
2025-07-14	0.9500	0.9500	0.9500	0.9500	-24.000%	1	764	+865.263%
2025-07-09	1.3000	1.3000	1.2500	1.2500	+4.167%	3	764	+633.600%
2025-07-07	1.2400	1.2400	1.2000	1.2000	-5.512%	2	765	+664.167%
2025-07-03	1.2700	1.2700	1.2700	1.2700	+60.759%	4	759	+622.047%
2025-06-27	0.7900	0.7900	0.7900	0.7900	+21.538%	2	759	+1,060.759%
2025-06-20	0.6500	0.6500	0.6500	0.6500	+1.563%	2	758	+1,310.769%
2025-06-12	0.6400	0.6400	0.6400	0.6400	-1.538%	5	758	+1,332.813%
2025-05-23	0.6500	0.6500	0.6500	0.6500	-20.732%	10	758	+1,310.769%
2025-05-20	0.8400	0.8500	0.8200	0.8200	-3.529%	5	758	+1,018.293%
2025-05-19	0.8500	0.8500	0.8500	0.8500	-5.556%	3	761	+978.824%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-14.286%	1	758	+918.889%
2025-05-12	1.0500	1.0500	1.0500	1.0500	+52.174%	2	757	+773.333%
2025-05-08	0.6900	0.6900	0.6900	0.6900	+2.985%	10	755	+1,228.986%
2025-05-07	0.6700	0.6700	0.6700	0.6700	-4.286%	5	755	+1,268.657%
2025-05-05	0.6500	0.7000	0.6500	0.7000	+32.075%	25	755	+1,210.000%
2025-04-30	0.5000	0.5300	0.5000	0.5300	-7.018%	39	760	+1,630.189%
2025-04-29	0.6400	0.6400	0.5700	0.5700	+11.765%	29	794	+1,508.772%
2025-04-23	0.5100	0.5100	0.5100	0.5100	-16.393%	1	794	+1,698.039%
2025-04-22	0.6100	0.6100	0.6100	0.6100	+35.556%	20	793	+1,403.279%
2025-04-21	0.4500	0.4500	0.4500	0.4500	-10.000%	4	773	+1,937.778%
2025-04-16	0.4600	0.5000	0.4600	0.5000	-3.846%	31	771	+1,734.000%
2025-04-15	0.5200	0.5200	0.5200	0.5200	+4.000%	2	797	+1,663.462%
2025-04-14	0.5300	0.6000	0.5000	0.5000	+25.000%	20	799	+1,734.000%
2025-04-11	0.7000	0.7000	0.4000	0.4000	-20.000%	58	799	+2,192.500%
2025-04-09	0.5000	0.5000	0.5000	0.5000	+25.000%	1	792	+1,734.000%
2025-04-08	0.4000	0.4000	0.4000	0.4000	+11.111%	30	791	+2,192.500%
2025-04-04	0.3600	0.3600	0.3600	0.3600	-52.000%	30	791	+2,447.222%
2025-03-31	0.7500	0.7500	0.7500	0.7500	-13.793%	5	776	+1,122.667%
2025-03-28	0.8700	0.8700	0.8700	0.8700	-8.421%	10	776	+954.023%
2025-03-26	0.9200	1.0500	0.9200	0.9500	+3.261%	62	781	+865.263%
2025-03-25	0.9200	0.9500	0.9200	0.9200	-8.000%	60	719	+896.739%
2025-03-19	1.0000	1.0000	1.0000	1.0000	+8.696%	1	659	+817.000%
2025-03-18	0.9200	0.9200	0.9200	0.9200	-3.158%	4	658	+896.739%
2025-03-14	0.9800	0.9800	0.9500	0.9500	-2.062%	40	654	+865.263%
2025-03-12	0.9700	0.9700	0.9700	0.9700	+14.118%	1	654	+845.361%
2025-03-10	1.0400	1.0400	0.8500	0.8500	-22.727%	7	653	+978.824%
2025-03-04	1.1000	1.1000	1.1000	1.1000	-29.936%	2	658	+733.636%
2025-03-03	1.5700	1.5700	1.5700	1.5700	-10.286%	5	658	+484.076%
2025-02-25	1.7500	1.7500	1.7500	1.7500	-5.405%	2	665	+424.000%
2025-02-21	2.0000	2.0000	1.8500	1.8500	-28.846%	1,100	665	+395.676%
2025-01-30	2.6000	2.6000	2.6000	2.6000	+1.961%	1	116	+252.692%
2025-01-28	2.2000	2.5500	2.0500	2.5500	+37.097%	9	116	+259.608%
2025-01-24	1.8000	1.8600	1.8000	1.8600	+12.727%	4	108	+393.011%
2025-01-22	1.6500	1.6500	1.6500	1.6500	+13.793%	4	106	+455.758%
2025-01-17	1.4500	1.4500	1.4500	1.4500	-29.612%	2	101	+532.414%
2025-01-03	2.0600	2.0600	2.0600	2.0600	-20.769%	4	101	+345.146%
2024-12-05	2.6000	2.6000	2.6000	2.6000	+13.537%	10	103	+252.692%
2024-12-03	2.2900	2.2900	2.2900	2.2900	+41.358%	2	93	+300.437%
2024-12-02	2.2500	2.2500	1.6200	1.6200	-26.027%	3	93	+466.049%
2024-11-12	2.1700	2.1900	2.1700	2.1900	-6.410%	2	90	+318.721%
2024-11-06	2.3400	2.3400	2.3400	2.3400	+8.333%	10	88	+291.880%
2024-10-30	2.1600	2.1600	2.1600	2.1600	-16.923%	63	78	+324.537%
2024-10-18	2.6000	2.6000	2.6000	2.6000	+25.000%	4	18	+252.692%
2024-10-11	2.0500	2.0800	2.0500	2.0800	-1.887%	16	18	+340.865%
2024-09-27	2.1200	2.1200	2.1200	2.1200	+6.000%	10	11	+332.547%
2024-09-26	2.0000	2.0000	2.0000	2.0000	+5.263%	1	6	+358.500%
2024-09-20	1.9000	1.9000	1.9000	1.9000	0.000%	10	5	+382.632%