Dark

IVZ20260717C28
IVZ Jul 17 2026 28.00 Call (IVZ260717C00028000)
option OPRA

EOD

Jul 13, 2026

0.9200-31.852%(-0.4300)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.9500	0.9500	0.8000	0.9200	-31.852%	42	404	0.000%
2026-07-10	1.4500	1.5300	1.3500	1.3500	+23.853%	9	388	-31.852%
2026-07-09	0.8500	1.0900	0.8500	1.0900	+98.182%	32	391	-15.596%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-8.333%	3	409	+67.273%
2026-07-01	0.6100	0.6100	0.6000	0.6000	+62.162%	5	409	+53.333%
2026-06-30	0.4200	0.4200	0.3700	0.3700	+5.714%	2	407	+148.649%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-12.500%	3	405	+162.857%
2026-06-26	0.3500	0.4000	0.3500	0.4000	-28.571%	5	402	+130.000%
2026-06-25	0.1500	0.5600	0.1500	0.5600	+60.000%	5	398	+64.286%
2026-06-24	0.5000	0.5000	0.3500	0.3500	-41.667%	56	396	+162.857%
2026-06-23	1.1000	1.1000	0.6000	0.6000	-57.447%	17	446	+53.333%
2026-06-22	1.3900	1.4100	1.3900	1.4100	+5.224%	5	453	-34.752%
2026-06-18	1.6500	1.6800	1.2300	1.3400	-23.429%	18	438	-31.343%
2026-06-17	2.0500	2.2900	1.7500	1.7500	-18.981%	11	438	-47.429%
2026-06-15	2.1600	2.1600	2.1600	2.1600	+70.079%	1	438	-57.407%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-0.781%	3	439	-27.559%
2026-06-09	1.5000	1.5000	1.2800	1.2800	-7.246%	110	439	-28.125%
2026-06-08	1.3800	1.3800	1.3800	1.3800	+10.400%	1	362	-33.333%
2026-06-05	1.2700	1.2700	1.2500	1.2500	-28.977%	12	361	-26.400%
2026-06-04	1.5200	1.7600	1.3600	1.7600	-8.808%	24	361	-47.727%
2026-05-29	1.9100	1.9300	1.9100	1.9300	+33.103%	3	364	-52.332%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+7.407%	3	362	-36.552%
2026-05-27	1.5000	1.5000	1.3500	1.3500	+7.143%	10	359	-31.852%
2026-05-26	1.2600	1.2600	1.2600	1.2600	+5.882%	2	357	-26.984%
2026-05-22	1.1900	1.1900	1.1900	1.1900	-16.783%	1	357	-22.689%
2026-05-18	1.4400	1.4400	1.4300	1.4300	-7.742%	5	357	-35.664%
2026-05-14	1.8700	1.8700	1.5500	1.5500	-8.824%	9	357	-40.645%
2026-05-13	1.6200	1.7000	1.6200	1.7000	+5.590%	19	374	-45.882%
2026-05-11	1.6300	1.6900	1.6100	1.6100	+7.333%	34	374	-42.857%
2026-05-08	1.5000	1.5000	1.5000	1.5000	+13.636%	5	384	-38.667%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+10.000%	2	379	-30.303%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+7.143%	1	379	-23.333%
2026-05-04	1.0700	1.1200	1.0700	1.1200	0.000%	3	380	-17.857%
2026-05-01	1.1200	1.1200	1.1200	1.1200	+17.895%	1	381	-17.857%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+18.750%	16	381	-3.158%
2026-04-29	0.7000	0.8000	0.7000	0.8000	-9.091%	14	366	+15.000%
2026-04-27	0.8900	0.8900	0.8800	0.8800	+3.529%	2	362	+4.545%
2026-04-22	0.9000	0.9000	0.8500	0.8500	+8.974%	5	362	+8.235%
2026-04-20	0.7800	0.7800	0.7800	0.7800	+30.000%	1	357	+17.949%
2026-04-17	0.6000	0.6000	0.6000	0.6000	-20.000%	45	357	+53.333%
2026-04-15	0.7600	0.7600	0.7500	0.7500	+4.167%	10	357	+22.667%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+44.000%	30	362	+27.778%
2026-04-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	362	+84.000%
2026-04-06	0.5800	0.5800	0.4900	0.5000	-44.444%	7	362	+84.000%
2026-04-01	0.9500	0.9500	0.9000	0.9000	0.000%	4	365	+2.222%
2026-03-31	0.7500	0.9000	0.7500	0.9000	+28.571%	117	365	+2.222%
2026-03-27	0.7500	0.8000	0.7000	0.7000	-17.647%	12	357	+31.429%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-5.556%	8	357	+8.235%
2026-03-25	0.7500	0.9000	0.7500	0.9000	+2.273%	5	357	+2.222%
2026-03-23	0.8500	0.9000	0.8500	0.8800	+17.333%	44	356	+4.545%
2026-03-20	0.7300	0.7500	0.7300	0.7500	+2.740%	3	378	+22.667%
2026-03-18	0.7000	0.7300	0.7000	0.7300	-2.667%	4	377	+26.027%
2026-03-17	0.7500	0.7500	0.7500	0.7500	+7.143%	51	377	+22.667%
2026-03-12	0.7400	0.7500	0.5800	0.7000	-23.077%	48	377	+31.429%
2026-03-11	0.8900	1.0000	0.7500	0.9100	-17.273%	52	373	+1.099%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+46.667%	1	358	-16.364%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+7.143%	2	359	+22.667%
2026-03-06	0.8500	0.8500	0.7000	0.7000	-35.185%	18	362	+31.429%
2026-03-05	1.2500	1.2500	1.0300	1.0800	-25.517%	32	360	-14.815%
2026-03-04	1.4500	1.4500	1.4500	1.4500	+3.571%	1	329	-36.552%
2026-03-03	1.4000	1.4000	1.4000	1.4000	-22.222%	6	328	-34.286%
2026-03-02	1.5900	1.8000	1.5900	1.8000	+7.784%	2	322	-48.889%
2026-02-24	1.6700	1.6700	1.6700	1.6700	+20.144%	9	321	-44.910%
2026-02-23	1.3900	1.3900	1.3900	1.3900	-35.349%	1	325	-33.813%
2026-02-18	2.1500	2.1500	2.1500	2.1500	+7.500%	1	325	-57.209%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+21.212%	4	325	-54.000%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-8.333%	186	325	-44.242%
2026-02-06	1.8000	1.8000	1.8000	1.8000	+9.091%	10	189	-48.889%
2026-02-05	1.6500	1.6500	1.6500	1.6500	-19.903%	2	179	-44.242%
2026-02-04	2.0600	2.0600	2.0600	2.0600	+15.084%	4	181	-55.340%
2026-02-03	1.7900	1.7900	1.7900	1.7900	-18.265%	1	181	-48.603%
2026-02-02	2.1800	2.3100	2.1600	2.1900	-19.485%	32	181	-57.991%
2026-01-30	2.7200	2.7200	2.7200	2.7200	+5.837%	2	211	-66.176%
2026-01-29	2.7000	2.7000	2.5700	2.5700	+16.290%	14	209	-64.202%
2026-01-27	2.2100	2.2100	2.2100	2.2100	-29.618%	2	207	-58.371%
2026-01-26	3.1400	3.1400	3.1400	3.1400	-10.286%	50	207	-70.701%
2026-01-15	3.4800	3.5100	3.4800	3.5000	+18.644%	30	157	-73.714%
2026-01-14	2.9500	2.9500	2.9500	2.9500	-6.646%	6	127	-68.814%
2026-01-13	3.1600	3.1600	3.1600	3.1600	+1.935%	1	121	-70.886%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-5.775%	5	121	-70.323%
2026-01-09	3.2900	3.2900	3.2900	3.2900	+2.813%	3	116	-72.036%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+23.077%	1	113	-71.250%
2026-01-07	2.6000	2.6000	2.6000	2.6000	-6.475%	1	114	-64.615%
2026-01-05	2.7400	2.7800	2.7400	2.7800	+15.833%	11	106	-66.906%
2026-01-02	2.4000	2.4000	2.4000	2.4000	+17.073%	1	106	-61.667%
2025-12-29	2.0500	2.0500	2.0500	2.0500	-12.766%	2	106	-55.122%
2025-12-26	2.4000	2.4000	2.3500	2.3500	-2.083%	2	106	-60.851%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-2.041%	10	113	-61.667%
2025-12-22	2.4500	2.4500	2.4500	2.4500	+3.814%	1	112	-62.449%
2025-12-19	2.3600	2.3600	2.3600	2.3600	-0.422%	1	112	-61.017%
2025-12-18	2.3700	2.3700	2.3700	2.3700	+3.043%	2	111	-61.181%
2025-12-12	2.4000	2.4000	2.2000	2.3000	-6.504%	40	109	-60.000%
2025-12-11	2.4600	2.7400	2.4000	2.4600	+23.000%	20	83	-62.602%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-13.043%	56	71	-54.000%
2025-12-09	2.3000	2.3000	2.3000	2.3000	+31.429%	10	15	-60.000%
2025-12-04	1.7500	1.7500	1.7500	1.7500	0.000%	5	5	-47.429%