Dark

IVZ20260717C27
IVZ Jul 17 2026 27.00 Call (IVZ260717C00027000)
option OPRA

EOD

Jul 10, 2026

2.38+36.000%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	2.3800	2.3800	2.3800	2.3800	+36.000%	1	7,872	0.000%
2026-07-09	1.4500	1.7500	1.4500	1.7500	+133.333%	4	7,872	+36.000%
2026-07-08	0.4000	0.7500	0.4000	0.7500	-44.444%	204	7,876	+217.333%
2026-07-07	1.4500	1.4500	1.1000	1.3500	0.000%	21	7,879	+76.296%
2026-07-06	0.9900	1.3500	0.9900	1.3500	+12.500%	106	7,877	+76.296%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+21.212%	1	7,875	+98.333%
2026-07-01	0.7500	1.1000	0.7500	0.9900	+52.308%	19	7,875	+140.404%
2026-06-30	0.7000	0.7000	0.6500	0.6500	-9.722%	6	7,875	+266.154%
2026-06-29	0.7900	0.7900	0.5500	0.7200	0.000%	35	7,875	+230.556%
2026-06-26	0.6500	0.7200	0.6500	0.7200	0.000%	6	7,877	+230.556%
2026-06-25	1.1000	1.1000	0.7200	0.7200	+2.857%	3	7,874	+230.556%
2026-06-24	0.6000	0.7300	0.5700	0.7000	-39.130%	337	7,873	+240.000%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-43.350%	90	7,572	+106.957%
2026-06-18	2.5300	2.5300	2.0300	2.0300	-34.727%	4	7,572	+17.241%
2026-06-15	3.1100	3.1100	3.1100	3.1100	+16.479%	1	7,572	-23.473%
2026-06-12	2.6000	2.6800	2.5700	2.6700	+41.270%	8	7,573	-10.861%
2026-06-08	1.8900	1.8900	1.8900	1.8900	+8.000%	1	7,578	+25.926%
2026-06-05	1.9300	1.9300	1.7500	1.7500	-27.083%	5	7,578	+36.000%
2026-06-04	2.1000	2.4000	2.1000	2.4000	+54.839%	5	7,576	-0.833%
2026-06-03	1.6700	1.6700	0.8000	1.5500	-20.513%	23	7,576	+53.548%
2026-06-01	2.4200	2.4200	1.9500	1.9500	-23.529%	10	7,577	+22.051%
2026-05-29	2.3000	2.5500	2.3000	2.5500	+13.333%	11	7,572	-6.667%
2026-05-28	1.9500	2.2500	1.9500	2.2500	+21.622%	14	7,583	+5.778%
2026-05-27	2.0500	2.1900	1.8500	1.8500	-8.416%	6	7,593	+28.649%
2026-05-26	1.9000	2.0200	1.8500	2.0200	+34.667%	53	7,593	+17.822%
2026-05-21	1.5800	1.5800	1.5000	1.5000	-14.773%	8	7,640	+58.667%
2026-05-20	1.7600	1.7600	1.7600	1.7600	+25.714%	4	7,640	+35.227%
2026-05-19	1.6200	1.6200	1.4000	1.4000	-24.324%	30	7,641	+70.000%
2026-05-15	1.8200	1.8500	1.7500	1.8500	-9.756%	70	7,641	+28.649%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-18.000%	2	7,587	+16.098%
2026-05-12	2.2500	2.5000	2.2200	2.5000	+12.613%	14	7,585	-4.800%
2026-05-11	2.2000	2.2200	2.1200	2.2200	+11.000%	28	7,585	+7.207%
2026-05-08	1.9000	2.0000	1.9000	2.0000	+6.952%	21	7,615	+19.000%
2026-05-07	1.8100	1.8700	1.8100	1.8700	-4.103%	13	7,626	+27.273%
2026-05-06	2.0000	2.1500	1.8800	1.9500	+17.470%	47	7,639	+22.051%
2026-05-05	1.4400	1.7800	1.4400	1.6600	+22.963%	46	7,681	+43.373%
2026-05-04	1.3000	1.5500	1.3000	1.3500	+6.299%	33	7,712	+76.296%
2026-05-01	1.4000	1.5500	1.2700	1.2700	-2.308%	8,116	271	+87.402%
2026-04-30	1.3000	1.3000	1.2500	1.3000	+13.043%	21	271	+83.077%
2026-04-28	1.2000	1.2000	1.1000	1.1500	0.000%	14	261	+106.957%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+2.679%	1	268	+106.957%
2026-04-21	1.0500	1.2100	1.0500	1.1200	+10.891%	49	226	+112.500%
2026-04-20	1.0100	1.0100	1.0100	1.0100	-8.182%	5	226	+135.644%
2026-04-17	1.0000	1.1500	0.8500	1.1000	-9.091%	98	221	+116.364%
2026-04-15	1.2100	1.2100	1.2100	1.2100	+45.783%	1	139	+96.694%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-7.778%	2	139	+186.747%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-5.263%	1	139	+164.444%
2026-04-08	1.0300	1.0300	0.9300	0.9500	+90.000%	19	139	+150.526%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-40.476%	1	138	+376.000%
2026-04-06	0.8400	0.8400	0.8400	0.8400	-26.957%	3	137	+183.333%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+15.000%	1	137	+106.957%
2026-03-31	1.0000	1.0000	0.9600	1.0000	+5.263%	10	137	+138.000%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+5.556%	1	129	+150.526%
2026-03-27	0.9500	1.0000	0.9000	0.9000	-10.000%	25	128	+164.444%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-12.281%	1	126	+138.000%
2026-03-23	1.1000	1.1400	1.0800	1.1400	+42.500%	14	126	+108.772%
2026-03-20	0.8500	0.8500	0.8000	0.8000	-8.046%	3	120	+197.500%
2026-03-19	0.9000	0.9000	0.8700	0.8700	-3.333%	5	120	+173.563%
2026-03-16	0.9500	0.9500	0.9000	0.9000	-3.226%	4	124	+164.444%
2026-03-12	0.9300	0.9300	0.9300	0.9300	-15.455%	2	124	+155.914%
2026-03-11	0.9500	1.1000	0.9500	1.1000	-17.293%	23	123	+116.364%
2026-03-10	1.3300	1.3300	1.3300	1.3300	+33.000%	15	123	+78.947%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-25.926%	5	108	+138.000%
2026-03-05	1.3500	1.3500	1.3500	1.3500	-28.947%	3	105	+76.296%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-17.391%	2	108	+25.263%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+31.429%	1	108	+3.478%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-20.091%	1	108	+36.000%
2026-02-19	2.1900	2.1900	2.1900	2.1900	-2.232%	2	108	+8.676%
2026-02-11	2.2300	2.2400	2.2300	2.2400	+5.164%	3	106	+6.250%
2026-02-03	2.1300	2.1300	2.1300	2.1300	-23.929%	10	106	+11.737%
2026-02-02	2.8000	2.8000	2.8000	2.8000	-10.543%	10	106	-15.000%
2026-01-30	3.1300	3.1300	3.1300	3.1300	+3.300%	3	96	-23.962%
2026-01-29	3.1000	3.1000	3.0300	3.0300	+19.763%	60	96	-21.452%
2026-01-27	3.5500	3.5500	2.5300	2.5300	-34.456%	3	63	-5.929%
2026-01-15	3.8600	3.8600	3.8600	3.8600	+16.970%	7	62	-38.342%
2026-01-14	3.4000	3.4000	3.3000	3.3000	-17.293%	8	55	-27.879%
2026-01-13	3.9900	3.9900	3.9900	3.9900	+13.352%	6	47	-40.351%
2026-01-12	3.5200	3.5200	3.5200	3.5200	+12.821%	1	41	-32.386%
2026-01-07	3.2000	3.2000	3.1200	3.1200	-9.565%	13	41	-23.718%
2026-01-06	3.3000	3.4500	3.3000	3.4500	+27.778%	5	28	-31.014%
2026-01-02	2.7000	2.7000	2.7000	2.7000	+8.000%	2	25	-11.852%
2025-12-30	2.5000	2.5000	2.5000	2.5000	-19.872%	1	24	-4.800%
2025-12-22	3.1200	3.1200	3.1200	3.1200	+10.638%	1	24	-23.718%
2025-12-19	2.8200	2.8200	2.8200	2.8200	+1.075%	2	24	-15.603%
2025-12-18	2.7900	2.7900	2.7900	2.7900	-9.416%	10	22	-14.695%
2025-12-11	3.0800	3.0800	3.0800	3.0800	+4.407%	2	27	-22.727%
2025-12-10	2.8900	2.9500	2.8900	2.9500	+13.900%	12	25	-19.322%
2025-12-05	2.5900	2.5900	2.5900	2.5900	+43.889%	11	13	-8.108%
2025-12-02	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	+32.222%