Dark

IVZ20270115C35
IVZ Jan 15 2027 35.00 Call (IVZ270115C00035000)
option OPRA

EOD

Jul 7, 2026

0.8000+1.266%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.8000	0.8000	0.8000	0.8000	+1.266%	1	852	0.000%
2026-07-01	0.7900	0.7900	0.7900	0.7900	+5.333%	1	852	+1.266%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	851	+6.667%
2026-06-24	0.6400	0.7000	0.6400	0.7000	-50.000%	2	851	+14.286%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+6.870%	2	852	-42.857%
2026-06-12	1.3100	1.3100	1.3100	1.3100	+27.184%	1	852	-38.931%
2026-06-11	1.0300	1.0300	1.0300	1.0300	+3.000%	1	851	-22.330%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-13.043%	1	850	-20.000%
2026-06-09	1.1500	1.1500	1.1500	1.1500	+15.000%	1	849	-30.435%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-23.077%	5	849	-20.000%
2026-06-01	1.3500	1.3500	1.3000	1.3000	+11.111%	6	849	-38.462%
2026-05-26	1.1700	1.1700	1.1700	1.1700	+17.000%	1	849	-31.624%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-1.961%	5	849	-20.000%
2026-05-20	1.0200	1.0200	1.0200	1.0200	+3.030%	1	849	-21.569%
2026-05-15	0.9900	0.9900	0.9900	0.9900	+1.020%	1	852	-19.192%
2026-05-07	0.9800	0.9800	0.9800	0.9800	+3.158%	1	852	-18.367%
2026-05-05	0.9300	0.9500	0.9300	0.9500	+18.750%	7	852	-15.789%
2026-05-04	0.8500	0.8500	0.8000	0.8000	0.000%	6	845	0.000%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-20.000%	1	845	0.000%
2026-04-27	1.0000	1.0000	1.0000	1.0000	+25.000%	1	845	-20.000%
2026-04-23	0.8000	0.8500	0.7900	0.8000	+23.077%	8	844	0.000%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-20.732%	20	837	+23.077%
2026-04-21	0.8200	0.8200	0.8200	0.8200	+82.222%	1	825	-2.439%
2026-04-20	0.7600	0.7600	0.4500	0.4500	-29.688%	3	825	+77.778%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+3.226%	1	825	+25.000%
2026-04-08	0.6200	0.6200	0.6200	0.6200	-21.519%	10	825	+29.032%
2026-04-01	0.7900	0.7900	0.7900	0.7900	-7.059%	1	835	+1.266%
2026-03-05	0.8500	0.8500	0.8500	0.8500	-32.000%	2	865	-5.882%
2026-02-27	1.2200	1.2500	1.2200	1.2500	+1.626%	5	865	-36.000%
2026-02-19	1.2300	1.2300	1.2300	1.2300	-5.385%	1	861	-34.959%
2026-02-17	1.3000	1.3000	1.3000	1.3000	+6.557%	30	861	-38.462%
2026-02-11	1.2200	1.2200	1.2200	1.2200	-6.154%	5	861	-34.426%
2026-02-09	1.3500	1.3500	1.3000	1.3000	-7.143%	2	861	-38.462%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-2.098%	1	862	-42.857%
2026-01-30	1.4300	1.4300	1.4300	1.4300	+2.143%	1	861	-44.056%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-30.000%	1	861	-42.857%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	860	-60.000%
2026-01-16	1.6000	2.2500	1.6000	2.1000	+5.000%	12	856	-61.905%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+14.943%	4	856	-60.000%
2026-01-14	1.7100	1.7400	1.5300	1.7400	+0.578%	45	856	-54.023%
2026-01-13	1.7600	1.7600	1.7300	1.7300	0.000%	13	849	-53.757%
2026-01-12	1.8500	1.8500	1.7300	1.7300	-1.143%	25	849	-53.757%
2026-01-09	1.4000	1.7500	1.4000	1.7500	+1.744%	38	857	-54.286%
2026-01-08	1.7200	1.7200	1.7200	1.7200	-1.714%	8	829	-53.488%
2026-01-05	1.5300	1.7500	1.5300	1.7500	+25.000%	17	829	-54.286%
2025-12-23	1.3000	1.4000	1.3000	1.4000	+2,700.000%	3	814	-42.857%
2025-12-22	0.0500	0.0500	0.0500	0.0500	-96.667%	1	817	+1,500.000%
2025-12-11	1.3700	1.5000	1.3700	1.5000	+20.000%	2	817	-46.667%
2025-12-05	1.0000	1.2500	1.0000	1.2500	+66.667%	5	816	-36.000%
2025-11-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	821	+6.667%
2025-11-11	0.7500	0.7500	0.7500	0.7500	+114.286%	2	821	+6.667%
2025-11-05	0.3500	0.3500	0.3500	0.3500	-53.333%	1	822	+128.571%
2025-10-31	0.7500	0.7500	0.7500	0.7500	-6.250%	1	822	+6.667%
2025-10-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	822	0.000%
2025-10-28	0.6000	0.8000	0.6000	0.8000	-20.000%	24	823	0.000%
2025-10-27	1.0900	1.0900	0.9100	1.0000	+66.667%	5	806	-20.000%
2025-10-09	0.6000	0.6000	0.6000	0.6000	0.000%	1	806	+33.333%
2025-10-08	0.7100	0.7100	0.6000	0.6000	-29.412%	10	806	+33.333%
2025-10-07	0.8500	0.8500	0.8500	0.8500	-5.556%	1	816	-5.882%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+12.500%	4	816	-11.111%
2025-10-03	0.8300	0.8300	0.7900	0.8000	+1,500.000%	11	816	0.000%
2025-09-29	0.0500	0.0500	0.0500	0.0500	-90.909%	6	806	+1,500.000%
2025-09-23	0.5500	0.5500	0.5500	0.5500	+17.021%	2	806	+45.455%
2025-09-22	0.5500	0.5500	0.4700	0.4700	+4.444%	11	808	+70.213%
2025-09-12	0.4500	0.4500	0.4500	0.4500	-10.000%	1	817	+77.778%
2025-09-11	0.4800	0.5000	0.4700	0.5000	+6.383%	3	817	+60.000%
2025-09-10	0.4500	0.4700	0.4000	0.4700	+4.444%	367	819	+70.213%
2025-09-09	0.5000	0.5000	0.4500	0.4500	+12.500%	15	699	+77.778%
2025-09-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	713	+100.000%
2025-08-27	0.4500	0.4500	0.4500	0.4500	+12.500%	4	714	+77.778%
2025-08-26	0.4000	0.4000	0.4000	0.4000	+2.564%	1	714	+100.000%
2025-08-25	0.3900	0.3900	0.3900	0.3900	+39.286%	1	714	+105.128%
2025-08-19	0.3900	0.3900	0.2800	0.2800	+7.692%	14	714	+185.714%
2025-08-08	0.2600	0.2600	0.2600	0.2600	-13.333%	1	700	+207.692%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	701	+166.667%
2025-08-05	0.3500	0.3900	0.3500	0.3500	-5.405%	3	700	+128.571%
2025-08-04	0.3900	0.3900	0.3300	0.3700	+48.000%	3	700	+116.216%
2025-08-01	0.2500	0.2500	0.2500	0.2500	-37.500%	1	700	+220.000%
2025-07-31	0.4000	0.4000	0.4000	0.4000	-13.043%	2	699	+100.000%
2025-07-30	0.6500	0.6500	0.4600	0.4600	-4.167%	202	701	+73.913%
2025-07-28	0.5000	0.5000	0.4500	0.4800	-4.000%	12	499	+66.667%
2025-07-25	0.5500	0.5500	0.5000	0.5000	-3.846%	25	510	+60.000%
2025-07-24	0.6500	0.6500	0.5200	0.5200	+6.122%	252	486	+53.846%
2025-07-23	0.5300	0.5300	0.4900	0.4900	-2.000%	17	234	+63.265%
2025-07-22	0.4500	0.5000	0.4500	0.5000	+11.111%	9	219	+60.000%
2025-07-21	0.4000	0.4500	0.4000	0.4500	+12.500%	11	219	+77.778%
2025-07-18	0.4500	0.5000	0.2500	0.4000	0.000%	214	210	+100.000%