Dark

IVZ20270115C22
IVZ Jan 15 2027 22.00 Call (IVZ270115C00022000)
option OPRA

EOD

Jul 10, 2026

8.20+24.242%(+1.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	8.2000	8.2000	8.2000	8.2000	+24.242%	8	395	0.000%
2026-06-05	6.8100	6.8100	6.6000	6.6000	-0.752%	314	395	+24.242%
2026-05-22	6.6500	6.6500	6.6500	6.6500	-1.481%	1	400	+23.308%
2026-05-08	6.7500	6.7500	6.7500	6.7500	+3.211%	5	401	+21.481%
2026-05-06	6.5400	6.5400	6.5400	6.5400	+11.795%	5	401	+25.382%
2026-05-01	5.8500	5.8500	5.8500	5.8500	+12.500%	4	404	+40.171%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+22.353%	1	404	+57.692%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-1.163%	1	404	+92.941%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-2.273%	3	403	+90.698%
2026-04-08	4.6000	4.6000	4.4000	4.4000	+13.990%	10	406	+86.364%
2026-04-07	3.8500	3.8600	3.8500	3.8600	+2.933%	311	409	+112.435%
2026-04-06	4.1000	4.1000	3.6000	3.7500	-19.355%	15	105	+118.667%
2026-03-31	4.4600	4.6500	4.4600	4.6500	+10.714%	5	101	+76.344%
2026-03-27	4.5400	4.5400	4.2000	4.2000	-14.286%	7	101	+95.238%
2026-03-25	4.9000	4.9000	4.9000	4.9000	+2.083%	3	98	+67.347%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+13.744%	3	101	+70.833%
2026-03-06	4.2200	4.2200	4.2200	4.2200	-32.263%	1	101	+94.313%
2026-02-27	6.2300	6.2300	6.2300	6.2300	-9.184%	1	100	+31.621%
2026-02-26	6.8600	6.8600	6.8600	6.8600	+5.538%	10	99	+19.534%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+5.691%	10	104	+26.154%
2026-02-06	6.1500	6.1500	6.1500	6.1500	-29.310%	10	104	+33.333%
2026-01-22	8.7000	8.7000	8.7000	8.7000	+10.127%	1	114	-5.747%
2026-01-20	7.9000	7.9000	7.9000	7.9000	-10.227%	2	115	+3.797%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+17.333%	5	115	-6.818%
2026-01-14	7.8000	7.8000	7.5000	7.5000	-9.091%	11	120	+9.333%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+1.978%	4	120	-0.606%
2026-01-09	7.8000	8.0900	7.8000	8.0900	+32.623%	4	124	+1.360%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-20.779%	3	124	+34.426%
2026-01-06	7.7000	7.7000	7.7000	7.7000	+25.817%	8	124	+6.494%
2025-12-30	6.1200	6.1200	6.1200	6.1200	-14.406%	1	132	+33.987%
2025-12-22	7.1500	7.1500	7.1500	7.1500	+10.000%	6	138	+14.685%
2025-12-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	138	+26.154%
2025-12-10	6.5000	6.5000	6.5000	6.5000	+2.201%	22	138	+26.154%
2025-12-09	6.7300	6.7300	6.3600	6.3600	-2.154%	7	140	+28.931%
2025-12-05	6.0400	6.5000	6.0400	6.5000	+12.069%	2	144	+26.154%
2025-12-04	5.7400	5.8000	5.7000	5.8000	+30.045%	5	145	+41.379%
2025-11-25	4.4600	4.4600	4.4600	4.4600	+6.190%	1	148	+83.857%
2025-11-03	4.2000	4.2000	4.2000	4.2000	-7.692%	1	148	+95.238%
2025-10-30	4.5500	4.5500	4.5500	4.5500	+8.333%	1	148	+80.220%
2025-10-27	4.2000	4.2000	4.2000	4.2000	+16.667%	1	149	+95.238%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-2.965%	1	149	+127.778%
2025-10-22	3.7100	3.7100	3.7100	3.7100	-37.119%	2	149	+121.024%
2025-10-21	5.9000	5.9000	5.9000	5.9000	+57.333%	6	151	+38.983%
2025-10-20	4.3000	4.3000	3.7500	3.7500	+6.232%	9	153	+118.667%
2025-10-17	3.4000	3.6200	3.4000	3.5300	-23.261%	6	156	+132.295%
2025-10-08	4.6000	4.6000	4.6000	4.6000	+6.977%	9	155	+78.261%
2025-10-02	4.3000	4.3000	4.3000	4.3000	+30.303%	2	164	+90.698%
2025-09-25	3.3000	3.3000	3.3000	3.3000	0.000%	5	162	+148.485%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-10.811%	1	157	+148.485%
2025-09-23	3.7000	3.7000	3.7000	3.7000	+8.824%	1	157	+121.622%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-0.293%	30	157	+141.176%
2025-09-19	3.4500	3.4500	3.4100	3.4100	-5.278%	2	168	+140.469%
2025-09-18	3.6000	3.6000	3.6000	3.6000	+5.882%	1	167	+127.778%
2025-09-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	167	+141.176%
2025-09-08	3.4000	3.4000	3.4000	3.4000	+10.032%	2	167	+141.176%
2025-09-05	3.0900	3.0900	3.0900	3.0900	+4.746%	1	167	+165.372%
2025-09-03	2.9500	2.9500	2.9500	2.9500	-0.338%	3	167	+177.966%
2025-09-02	2.9600	2.9600	2.9600	2.9600	-7.500%	22	164	+177.027%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+5.960%	1	142	+156.250%
2025-08-25	3.0200	3.0200	3.0200	3.0200	+7.857%	1	142	+171.523%
2025-08-22	2.8000	2.8000	2.8000	2.8000	+9.804%	1	142	+192.857%
2025-08-20	2.5500	2.5500	2.5500	2.5500	-6.593%	1	143	+221.569%
2025-08-13	2.7300	2.7300	2.7300	2.7300	+16.170%	3	142	+200.366%
2025-08-12	2.3500	2.3500	2.3500	2.3500	-6.000%	4	139	+248.936%
2025-08-07	2.7000	2.7000	2.4200	2.5000	-4.215%	9	139	+228.000%
2025-08-04	2.6200	2.6200	2.6100	2.6100	-14.145%	3	137	+214.176%
2025-07-29	3.1000	3.1000	3.0400	3.0400	-0.654%	2	134	+169.737%
2025-07-28	3.0800	3.0800	3.0600	3.0600	-1.923%	8	133	+167.974%
2025-07-25	2.9000	3.1200	2.9000	3.1200	+4.000%	38	125	+162.821%
2025-07-24	3.2000	3.2000	3.0000	3.0000	+5.263%	18	111	+173.333%
2025-07-23	3.1000	3.1000	2.8500	2.8500	+5.556%	3	102	+187.719%
2025-07-22	2.7100	2.7100	2.7000	2.7000	+12.500%	2	100	+203.704%
2025-07-18	2.4000	2.4000	2.4000	2.4000	+433.333%	30	98	+241.667%
2025-06-27	0.4500	0.4500	0.4500	0.4500	+50.000%	1	105	+1,722.222%
2025-06-24	0.3000	0.3500	0.2500	0.3000	-26.829%	41	104	+2,633.333%
2025-06-11	0.4100	0.4100	0.4100	0.4100	+2.500%	65	72	+1,900.000%
2025-06-10	0.4000	0.4000	0.4000	0.4000	+33.333%	1	89	+1,950.000%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-26.829%	1	89	+2,633.333%
2025-03-31	0.4100	0.4100	0.4100	0.4100	-25.455%	10	88	+1,900.000%
2025-03-28	0.5500	0.5500	0.5500	0.5500	-3.509%	2	78	+1,390.909%
2025-03-10	0.6000	0.6000	0.5700	0.5700	-25.974%	12	77	+1,338.596%
2025-03-05	0.7700	0.7700	0.7700	0.7700	-53.333%	58	78	+964.935%
2025-02-14	1.6500	1.6500	1.6500	1.6500	-13.158%	2	19	+396.970%
2025-01-28	1.9000	1.9000	1.9000	1.9000	+61.017%	5	19	+331.579%
2025-01-21	1.1800	1.1800	1.1800	1.1800	-21.333%	1	13	+594.915%
2024-12-26	1.5000	1.5000	1.5000	1.5000	+8.696%	10	13	+446.667%
2024-12-23	1.3800	1.3800	1.3800	1.3800	-23.757%	1	3	+494.203%
2024-11-06	1.8100	1.8100	1.8100	1.8100	+16.774%	1	2	+353.039%
2024-10-28	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	+429.032%