Dark

IVZ20260717C30
IVZ Jul 17 2026 30.00 Call (IVZ260717C00030000)
option OPRA

EOD

Jul 13, 2026

0.1000-60.000%(-0.1500)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1500	0.1900	0.1000	0.1000	-60.000%	36	2,802	0.000%
2026-07-10	0.2700	0.8000	0.2500	0.2500	+13.636%	25	2,816	-60.000%
2026-07-09	0.0700	0.3300	0.0700	0.2200	+120.000%	675	2,830	-54.545%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,705	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,705	0.000%
2026-07-06	0.1200	0.1400	0.1200	0.1400	+40.000%	11	2,705	-28.571%
2026-07-02	0.1500	0.1500	0.1000	0.1000	-33.333%	4	2,696	0.000%
2026-07-01	0.0900	0.1500	0.0800	0.1500	+200.000%	15	2,696	-33.333%
2026-06-30	0.0800	0.1500	0.0500	0.0500	-50.000%	38	2,689	+100.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,684	0.000%
2026-06-26	0.1000	0.2500	0.0800	0.1300	+116.667%	144	2,684	-23.077%
2026-06-25	0.1600	0.1600	0.0600	0.0600	-53.846%	8	2,694	+66.667%
2026-06-24	0.1000	0.1300	0.0700	0.1300	-35.000%	611	2,697	-23.077%
2026-06-23	0.5500	0.5500	0.2000	0.2000	-66.667%	43	2,099	-50.000%
2026-06-22	0.6000	0.6500	0.4000	0.6000	+11.111%	251	2,088	-83.333%
2026-06-18	1.0900	1.0900	0.4300	0.5400	-22.857%	10,153	11,807	-81.481%
2026-06-17	1.0000	1.1200	0.7000	0.7000	-23.913%	108	11,807	-85.714%
2026-06-16	0.9800	0.9800	0.9000	0.9200	-8.000%	27	11,807	-89.130%
2026-06-15	1.0100	1.0500	1.0000	1.0000	+11.111%	7	11,819	-90.000%
2026-06-12	0.8000	1.0000	0.8000	0.9000	+66.667%	88	11,817	-88.889%
2026-06-11	0.3500	0.5400	0.3500	0.5400	+8.000%	22	11,817	-81.481%
2026-06-10	0.5700	0.5700	0.4500	0.5000	-1.961%	21	11,816	-80.000%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-17.742%	1	11,797	-80.392%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-22.500%	1	11,798	-83.871%
2026-06-05	0.8000	0.8000	0.7700	0.8000	-5.882%	3	11,797	-87.500%
2026-06-04	0.6500	0.9500	0.6500	0.8500	+73.469%	26	11,798	-88.235%
2026-06-03	0.4900	0.4900	0.4900	0.4900	-26.866%	1	11,782	-79.592%
2026-06-02	0.6700	0.6700	0.6700	0.6700	-12.987%	5	11,781	-85.075%
2026-06-01	0.5200	1.0000	0.4600	0.7700	-23.762%	60	11,781	-87.013%
2026-05-29	0.4500	1.0100	0.4500	1.0100	+44.286%	97	11,721	-90.099%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-6.667%	3	11,639	-85.714%
2026-05-27	0.7500	0.7500	0.7500	0.7500	+8.696%	1	11,637	-86.667%
2026-05-26	0.6500	0.6900	0.6500	0.6900	+32.692%	2	11,636	-85.507%
2026-05-22	0.6000	0.6000	0.5200	0.5200	+4.000%	3	11,634	-80.769%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+4.167%	10	11,631	-80.000%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-30.435%	20	11,631	-79.167%
2026-05-18	0.6500	0.7500	0.6500	0.6900	-1.429%	49	11,621	-85.507%
2026-05-15	0.6300	0.7000	0.6300	0.7000	-10.256%	11	11,621	-85.714%
2026-05-14	0.7800	0.7800	0.7800	0.7800	-29.091%	1	11,575	-87.179%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+15.789%	1	11,576	-90.909%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+5.556%	5	11,576	-89.474%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+16.883%	30	11,576	-88.889%
2026-05-08	0.7200	0.7700	0.7200	0.7700	+18.462%	21	11,581	-87.013%
2026-05-07	0.7000	0.7000	0.6500	0.6500	-18.750%	11	11,580	-84.615%
2026-05-06	0.7700	0.8000	0.7700	0.8000	+45.455%	4	11,590	-87.500%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+14.583%	3	11,593	-81.818%
2026-05-04	0.4800	0.4800	0.4800	0.4800	-2.041%	1	11,591	-79.167%
2026-05-01	0.4900	0.4900	0.4800	0.4900	+6.522%	10	11,589	-79.592%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+6.977%	2	11,589	-78.261%
2026-04-28	0.4300	0.4300	0.4300	0.4300	-14.000%	20	11,591	-76.744%
2026-04-27	0.4500	0.5000	0.4500	0.5000	0.000%	15	11,591	-80.000%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+8.696%	2	11,579	-80.000%
2026-04-23	0.4600	0.4600	0.4600	0.4600	-8.000%	2	11,577	-78.261%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+16.279%	16	11,579	-80.000%
2026-04-21	0.4500	0.4500	0.4000	0.4300	+10.256%	25	11,579	-76.744%
2026-04-20	0.3900	0.3900	0.3900	0.3900	-2.500%	7	11,579	-74.359%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+60.000%	1	11,572	-75.000%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-28.571%	1	11,571	-60.000%
2026-04-15	0.3200	0.3500	0.2900	0.3500	-12.500%	7	11,571	-71.429%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+33.333%	1	11,571	-75.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	0.000%	4	11,572	-66.667%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-25.000%	1	11,572	-66.667%
2026-04-08	0.4000	0.4000	0.3600	0.4000	+17.647%	4	11,571	-75.000%
2026-04-07	0.2500	0.3400	0.2500	0.3400	+13.333%	40	11,569	-70.588%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-42.308%	1	11,578	-66.667%
2026-04-01	0.5000	0.5200	0.4500	0.5200	+15.556%	5	11,579	-80.769%
2026-03-31	0.4700	0.4700	0.4500	0.4500	+12.500%	2	11,575	-77.778%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+14.286%	2	11,573	-75.000%
2026-03-27	0.4000	0.4200	0.3500	0.3500	-30.000%	864	11,571	-71.429%
2026-03-25	0.5000	0.5000	0.5000	0.5000	+11.111%	1	10,777	-80.000%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-6.250%	4	10,778	-77.778%
2026-03-23	0.4500	0.5000	0.4500	0.4800	+37.143%	11	10,775	-79.167%
2026-03-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	10,785	-71.429%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-22.222%	1	10,787	-71.429%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+21.622%	1	10,788	-77.778%
2026-03-16	0.3700	0.3700	0.3700	0.3700	-7.500%	2	10,788	-72.973%
2026-03-13	0.4300	0.4300	0.3500	0.4000	0.000%	108	10,788	-75.000%
2026-03-12	0.4300	0.5600	0.3600	0.4000	-14.894%	58	10,886	-75.000%
2026-03-11	0.4000	0.5000	0.3500	0.4700	-21.667%	10,137	10,872	-78.723%
2026-03-10	0.6000	0.6000	0.6000	0.6000	+100.000%	15	747	-83.333%
2026-03-09	0.4000	0.4000	0.3000	0.3000	-71.429%	3	732	-66.667%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-12.500%	2	734	-90.476%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+20.000%	10	722	-91.667%
2026-02-24	1.0000	1.0000	1.0000	1.0000	-18.033%	10	722	-90.000%
2026-02-19	1.2200	1.2200	1.2200	1.2200	-12.230%	2	712	-91.803%
2026-02-09	1.4000	1.4000	1.3900	1.3900	+26.364%	3	712	-92.806%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-8.333%	2	709	-90.909%
2026-02-05	1.1400	1.2000	1.1400	1.2000	-14.286%	2	707	-91.667%
2026-02-04	1.4000	1.4000	1.4000	1.4000	+17.647%	46	708	-92.857%
2026-02-03	1.5500	1.5500	1.1900	1.1900	-32.000%	2	662	-91.597%
2026-01-28	1.4500	1.7500	1.4500	1.7500	+20.690%	35	660	-94.286%
2026-01-27	1.4500	1.4500	1.4500	1.4500	-36.957%	3	625	-93.103%
2026-01-26	2.2800	2.3000	2.2800	2.3000	+2.222%	4	622	-95.652%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-16.357%	35	625	-95.556%
2026-01-22	2.6900	2.6900	2.6900	2.6900	+7.600%	1	599	-96.283%
2026-01-21	2.4400	2.5000	2.4400	2.5000	+28.205%	8	599	-96.000%
2026-01-20	2.7000	2.7000	1.9500	1.9500	-27.778%	14	591	-94.872%
2026-01-16	2.6000	2.7500	2.6000	2.7000	+3.846%	522	86	-96.296%
2026-01-15	2.2500	2.6000	2.2500	2.6000	+30.000%	28	86	-96.154%
2026-01-14	2.1500	2.1500	2.0000	2.0000	-6.977%	2	67	-95.000%
2026-01-13	2.3300	2.3300	2.1500	2.1500	-10.417%	31	67	-95.349%
2026-01-12	2.3700	2.4000	2.3700	2.4000	+6.667%	21	36	-95.833%
2026-01-09	2.2500	2.2500	2.2500	2.2500	+7.143%	3	15	-95.556%
2026-01-06	2.1000	2.1000	2.1000	2.1000	-4.545%	5	13	-95.238%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+30.178%	2	9	-95.455%
2025-12-29	1.6900	1.6900	1.6900	1.6900	-10.106%	1	7	-94.083%
2025-12-22	1.8800	1.8800	1.8800	1.8800	+24.503%	1	7	-94.681%
2025-12-18	1.5100	1.5100	1.5100	1.5100	-2.581%	1	7	-93.377%
2025-12-17	1.5500	1.5500	1.5500	1.5500	+6.897%	5	6	-93.548%
2025-12-16	1.4500	1.4500	1.4500	1.4500	-17.143%	1	5	-93.103%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+12.903%	1	5	-94.286%
2025-12-12	1.5500	1.5500	1.5500	1.5500	+34.783%	1	5	-93.548%
2025-12-02	1.1500	1.1500	1.1500	1.1500	0.000%	4	4	-91.304%