Dark

IVZ20270115C25
IVZ Jan 15 2027 25.00 Call (IVZ270115C00025000)
option OPRA

EOD

Jul 13, 2026

5.46+49.589%(+1.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	5.4600	5.4600	5.4600	5.4600	+49.589%	1	493	0.000%
2026-06-29	3.7300	3.7700	3.6500	3.6500	-0.815%	34	493	+49.589%
2026-06-25	3.6800	3.6800	3.6800	3.6800	-0.809%	2	498	+48.370%
2026-06-24	3.7100	3.7100	3.7100	3.7100	-38.880%	5	497	+47.170%
2026-06-16	6.0700	6.0700	6.0700	6.0700	+37.955%	10	497	-10.049%
2026-05-20	4.4000	4.4000	4.4000	4.4000	-2.222%	2	497	+24.091%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-4.255%	2	499	+21.333%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+18.987%	4	499	+16.170%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+3.947%	2	505	+38.228%
2026-04-30	3.7000	3.8500	3.7000	3.8000	+8.571%	10	505	+43.684%
2026-04-23	3.2800	3.5100	3.2800	3.5000	+3.550%	20	514	+56.000%
2026-04-21	3.3000	3.3800	3.3000	3.3800	+5.956%	33	475	+61.538%
2026-04-20	3.1900	3.1900	3.1900	3.1900	+10.000%	10	475	+71.160%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-3.333%	1	465	+88.276%
2026-04-08	3.0000	3.0000	3.0000	3.0000	0.000%	3	464	+82.000%
2026-03-27	3.0000	3.0800	3.0000	3.0000	-11.765%	15	462	+82.000%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+6.250%	1	454	+60.588%
2026-03-23	3.2000	3.2000	3.2000	3.2000	+20.755%	6	453	+70.625%
2026-03-20	2.7000	2.7000	2.6500	2.6500	-3.636%	2	447	+106.038%
2026-03-16	2.7500	2.7500	2.7500	2.7500	-3.509%	1	445	+98.545%
2026-03-12	2.8500	2.8500	2.8500	2.8500	+3.636%	1	444	+91.579%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-6.463%	2	443	+98.545%
2026-03-06	2.9400	2.9400	2.9400	2.9400	-16.000%	1	443	+85.714%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-10.941%	1	443	+56.000%
2026-03-04	3.9300	3.9300	3.9300	3.9300	-9.655%	1	443	+38.931%
2026-02-27	4.3500	4.3500	4.3500	4.3500	-9.938%	1	443	+25.517%
2026-02-26	4.8000	4.8300	4.8000	4.8300	+27.105%	369	444	+13.043%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-13.636%	1	465	+43.684%
2026-02-11	4.3000	4.4000	4.3000	4.4000	-1.786%	8	465	+24.091%
2026-02-06	4.4800	4.4800	4.4800	4.4800	+1.818%	2	461	+21.875%
2026-02-05	4.3000	4.4000	4.3000	4.4000	-12.871%	8	461	+24.091%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-20.347%	1	467	+8.119%
2026-01-22	6.3400	6.3400	6.3400	6.3400	+6.914%	7	468	-13.880%
2026-01-20	5.9300	5.9300	5.9300	5.9300	-12.148%	4	471	-7.926%
2026-01-16	6.7000	6.7500	6.7000	6.7500	+17.801%	4	465	-19.111%
2026-01-14	5.7300	5.7300	5.7300	5.7300	+8.113%	10	465	-4.712%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-6.195%	35	465	+3.019%
2026-01-09	5.7000	5.7000	5.6500	5.6500	+25.556%	21	457	-3.363%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-10.000%	1	477	+21.333%
2025-12-23	5.0000	5.0000	5.0000	5.0000	+6.838%	2	477	+9.200%
2025-12-09	4.6800	4.6800	4.6800	4.6800	+8.333%	2	475	+16.667%
2025-12-05	4.3200	4.3200	4.3200	4.3200	+9.367%	1	475	+26.389%
2025-12-04	4.0000	4.0000	3.9500	3.9500	+17.211%	5	474	+38.228%
2025-12-03	3.3700	3.3700	3.3700	3.3700	+0.597%	9	474	+62.018%
2025-12-01	3.6000	3.6000	3.3500	3.3500	-4.286%	2	474	+62.985%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+19.454%	10	474	+56.000%
2025-11-25	2.9300	2.9300	2.9300	2.9300	+14.008%	1	464	+86.348%
2025-11-17	2.5700	2.5700	2.5700	2.5700	-10.764%	2	463	+112.451%
2025-11-14	2.8700	2.8800	2.8700	2.8800	-12.727%	10	465	+89.583%
2025-11-12	3.3000	3.3000	3.3000	3.3000	0.000%	5	460	+65.455%
2025-10-28	3.3000	3.3000	3.3000	3.3000	+12.245%	2	460	+65.455%
2025-10-27	3.0200	3.0200	2.9400	2.9400	+17.600%	5	456	+85.714%
2025-10-21	2.2000	2.5000	2.2000	2.5000	+4.167%	8	456	+118.400%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-22.581%	2	456	+127.500%
2025-10-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	456	+76.129%
2025-10-07	3.0000	3.1000	3.0000	3.1000	-5.199%	16	455	+76.129%
2025-10-06	3.2700	3.2700	3.2700	3.2700	+9.000%	5	455	+66.972%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+1.695%	1	455	+82.000%
2025-10-02	2.9500	2.9500	2.9500	2.9500	+15.686%	2	455	+85.085%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+16.438%	3	455	+114.118%
2025-09-25	2.1900	2.1900	2.1900	2.1900	-3.524%	3	452	+149.315%
2025-09-11	2.2200	2.2700	2.2200	2.2700	+3.653%	6	449	+140.529%
2025-09-10	2.1800	2.1900	2.1000	2.1900	+2.336%	366	455	+149.315%
2025-09-09	2.1400	2.1400	2.1400	2.1400	+4.390%	5	145	+155.140%
2025-09-05	2.0500	2.0500	2.0500	2.0500	-3.302%	3	145	+166.341%
2025-08-28	2.1200	2.1200	2.1200	2.1200	+13.978%	7	145	+157.547%
2025-08-25	1.8600	1.8600	1.8600	1.8600	+16.250%	2	145	+193.548%
2025-08-19	1.6000	1.6000	1.6000	1.6000	-7.514%	20	145	+241.250%
2025-08-15	1.6900	1.7300	1.6900	1.7300	-2.809%	21	145	+215.607%
2025-08-13	1.7800	1.7800	1.7800	1.7800	+4.706%	5	149	+206.742%
2025-08-06	1.7000	1.7000	1.7000	1.7000	+4.938%	1	149	+221.176%
2025-08-04	1.6200	1.6200	1.6200	1.6200	+14.085%	10	149	+237.037%
2025-08-01	1.4200	1.4200	1.4200	1.4200	-25.263%	25	147	+284.507%
2025-07-29	1.9000	1.9000	1.9000	1.9000	+6.145%	1	147	+187.368%
2025-07-22	1.4500	1.7900	1.4500	1.7900	+14.013%	6	146	+205.028%
2025-07-21	1.6000	1.6100	1.4800	1.5700	+3.289%	40	140	+247.771%
2025-07-18	0.7500	1.9000	0.7500	1.5200	+508.000%	102	123	+259.211%
2025-07-16	0.2500	0.2500	0.2500	0.2500	-16.667%	10	24	+2,084.000%
2025-07-15	0.3000	0.3000	0.3000	0.3000	-14.286%	10	24	+1,720.000%
2025-07-14	0.3500	0.3500	0.3500	0.3500	+133.333%	10	24	+1,460.000%
2025-04-21	0.1500	0.1500	0.1500	0.1500	-59.459%	4	25	+3,540.000%
2025-03-12	0.4500	0.4500	0.3700	0.3700	-57.955%	10	24	+1,375.676%
2025-02-12	0.8800	0.8800	0.8800	0.8800	+76.000%	1	14	+520.455%
2025-01-10	0.5000	0.5000	0.5000	0.5000	-23.077%	4	13	+992.000%
2025-01-07	0.6500	0.6500	0.6500	0.6500	+6.557%	10	11	+740.000%
2024-10-01	0.6100	0.6100	0.6100	0.6100	0.000%	1	1	+795.082%