Dark

IVZ20270115C30
IVZ Jan 15 2027 30.00 Call (IVZ270115C00030000)
option OPRA

EOD

Jul 13, 2026

2.32-24.675%(-0.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	2.7500	2.7500	2.3200	2.3200	-24.675%	10	1,899	0.000%
2026-07-10	3.0000	3.1000	3.0000	3.0800	+28.333%	9	1,892	-24.675%
2026-07-09	2.3500	2.4500	2.3500	2.4000	+18.227%	74	1,887	-3.333%
2026-07-07	2.0300	2.0300	2.0300	2.0300	+10.326%	11	1,814	+14.286%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+8.235%	10	1,803	+26.087%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,813	+36.471%
2026-06-29	1.6500	1.7000	1.5600	1.6000	-3.030%	42	1,812	+45.000%
2026-06-24	1.5500	1.6500	1.5500	1.6500	-36.293%	65	1,809	+40.606%
2026-06-22	2.5200	2.5900	2.5200	2.5900	-18.297%	7	1,854	-10.425%
2026-06-16	3.1700	3.1700	3.1700	3.1700	+5.667%	10	1,849	-26.814%
2026-06-15	3.2500	3.2500	3.0000	3.0000	0.000%	45	1,849	-22.667%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+36.364%	10	1,839	-22.667%
2026-06-05	2.2000	2.2000	2.2000	2.2000	-16.981%	1	1,829	+5.455%
2026-06-04	2.4000	2.6500	2.4000	2.6500	+23.256%	5	1,828	-12.453%
2026-06-03	2.1000	2.1500	2.1000	2.1500	-14.000%	8	1,826	+7.907%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+4.167%	8	1,819	-7.200%
2026-06-01	2.8500	2.8600	2.4000	2.4000	+2.128%	41	1,812	-3.333%
2026-05-26	2.3500	2.3500	2.3500	2.3500	+14.634%	35	1,824	-1.277%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-18.000%	8	1,824	+13.171%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,832	-7.200%
2026-05-14	2.7700	2.7700	2.6500	2.6500	-6.028%	22	1,832	-12.453%
2026-05-12	2.5800	2.8200	2.5700	2.8200	+16.049%	25	1,814	-17.730%
2026-05-08	2.1500	2.4300	2.1500	2.4300	+5.652%	100	1,814	-4.527%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+12.195%	2	1,714	+0.870%
2026-05-05	2.0000	2.0500	2.0000	2.0500	+13.889%	3	1,714	+13.171%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,711	+28.889%
2026-04-29	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,711	+32.571%
2026-04-28	1.7000	1.7000	1.7000	1.7000	0.000%	55	1,711	+36.471%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-5.556%	18	1,714	+36.471%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+2.857%	18	1,720	+28.889%
2026-04-21	1.7200	1.7900	1.5000	1.7500	+16.667%	8	1,712	+32.571%
2026-04-20	1.5000	1.6000	1.5000	1.5000	-3.226%	173	1,712	+54.667%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+40.909%	1	1,553	+49.677%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-6.780%	1	1,553	+110.909%
2026-04-10	1.2700	1.2700	1.1800	1.1800	-15.714%	23	1,553	+96.610%
2026-04-08	1.4000	1.4000	1.3900	1.4000	+26.126%	86	1,539	+65.714%
2026-04-07	1.1500	1.1500	1.1100	1.1100	-9.016%	25	1,487	+109.009%
2026-04-06	1.0500	1.2200	1.0500	1.2200	-32.222%	20	1,462	+90.164%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+15.385%	2	1,462	+28.889%
2026-03-25	1.6500	1.6800	1.5600	1.5600	+4.000%	17	1,460	+48.718%
2026-03-23	1.5000	1.5000	1.4700	1.5000	+12.782%	71	1,461	+54.667%
2026-03-20	1.3000	1.3300	1.3000	1.3300	-1.481%	11	1,406	+74.436%
2026-03-12	1.4500	1.4500	1.3500	1.3500	0.000%	8	1,396	+71.852%
2026-03-11	1.5000	1.5000	1.3500	1.3500	-27.027%	6	1,403	+71.852%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-22.917%	1	1,408	+25.405%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+4.348%	10	1,408	-3.333%
2026-02-27	2.3000	2.5000	2.3000	2.3000	-2.128%	5	1,398	+0.870%
2026-02-24	2.3000	2.4800	2.3000	2.3500	+11.905%	47	1,396	-1.277%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-14.980%	1	1,359	+10.476%
2026-02-13	2.4000	2.6000	2.4000	2.4700	+23.500%	4	1,359	-6.073%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-14.894%	10	1,359	+16.000%
2026-02-11	2.4500	2.4500	2.3500	2.3500	-9.615%	62	1,359	-1.277%
2026-02-10	2.6000	2.6000	2.6000	2.6000	+4.000%	7	1,405	-10.769%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,405	-7.200%
2026-02-06	2.4500	2.4500	2.4500	2.4500	+19.512%	5	1,404	-5.306%
2026-02-05	2.0500	2.0500	2.0500	2.0500	-24.074%	2	1,404	+13.171%
2026-02-04	2.7000	2.7000	2.7000	2.7000	-1.460%	1	1,402	-14.074%
2026-02-03	2.7400	2.7400	2.7400	2.7400	-5.842%	1	1,402	-15.328%
2026-02-02	2.9100	2.9100	2.9100	2.9100	-1.356%	6	1,402	-20.275%
2026-01-29	2.9500	2.9500	2.9500	2.9500	0.000%	5	1,398	-21.356%
2026-01-28	3.1300	3.1300	2.9500	2.9500	+5.357%	5	1,398	-21.356%
2026-01-27	2.6800	2.8000	2.6700	2.8000	-18.841%	1,002	1,397	-17.143%
2026-01-23	3.4500	3.4500	3.4500	3.4500	-9.211%	1	397	-32.754%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+18.750%	2	398	-38.947%
2026-01-21	3.2000	3.2000	3.2000	3.2000	0.000%	150	398	-27.500%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-15.567%	10	248	-27.500%
2026-01-16	3.6900	3.7900	3.6900	3.7900	+21.865%	10	238	-38.786%
2026-01-14	3.3700	3.3700	3.1100	3.1100	-11.143%	21	238	-25.402%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-2.778%	2	217	-33.714%
2026-01-12	3.0700	3.6000	3.0700	3.6000	+2.273%	23	215	-35.556%
2026-01-09	3.4400	3.5200	3.0000	3.5200	+13.183%	39	192	-34.091%
2026-01-08	3.1100	3.1100	3.1100	3.1100	+3.667%	1	155	-25.402%
2026-01-07	2.9900	3.0000	2.9900	3.0000	-4.762%	16	155	-22.667%
2026-01-06	3.1500	3.1500	3.1500	3.1500	-1.563%	1	139	-26.349%
2026-01-05	2.9000	3.3000	2.9000	3.2000	+28.000%	38	138	-27.500%
2026-01-02	2.4000	2.5000	2.4000	2.5000	+5.042%	41	117	-7.200%
2025-12-31	2.3800	2.3800	2.3800	2.3800	-0.833%	1	77	-2.521%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-8.397%	2	77	-3.333%
2025-12-26	2.8000	2.8000	2.6200	2.6200	-4.727%	3	75	-11.450%
2025-12-24	2.7500	2.7500	2.7500	2.7500	0.000%	10	79	-15.636%
2025-12-23	2.7500	2.7500	2.7500	2.7500	0.000%	5	79	-15.636%
2025-12-22	2.7500	2.7500	2.7500	2.7500	+1.103%	1	79	-15.636%
2025-12-19	2.7200	2.7200	2.7200	2.7200	+6.250%	10	78	-14.706%
2025-12-18	2.4800	2.5600	2.4800	2.5600	+2.400%	20	78	-9.375%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-8.425%	1	68	-7.200%
2025-12-12	2.7300	2.7300	2.7300	2.7300	+9.200%	10	67	-15.018%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+41.243%	1	57	-7.200%
2025-11-28	1.7700	1.7700	1.7700	1.7700	+77.000%	5	57	+31.073%
2025-10-23	1.0000	1.0000	1.0000	1.0000	-33.333%	1	52	+132.000%
2025-10-07	1.5000	1.5000	1.5000	1.5000	0.000%	15	42	+54.667%
2025-10-02	1.5000	1.5000	1.5000	1.5000	+44.231%	4	42	+54.667%
2025-09-25	0.9300	1.0400	0.9300	1.0400	+9.474%	2	38	+123.077%
2025-07-22	0.9500	0.9500	0.9500	0.9500	+280.000%	15	37	+144.211%
2025-01-28	0.2500	0.2500	0.2500	0.2500	+66.667%	16	22	+828.000%
2025-01-22	0.1500	0.1500	0.1500	0.1500	-66.667%	6	20	+1,446.667%
2024-12-04	0.4500	0.4500	0.4500	0.4500	0.000%	20	20	+415.556%