IVA Stock Prices

Data as of Oct 28, 2026

Last

3.71

Change

+0.02

Open

3.69

Previous

3.69

High

3.77

Low

3.65

Bid

-

Ask

-

Volume

946,824

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

3.738

Hist Vol

0.674

Opt Volume

108

Open Int

63,662

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.69	3.77	3.65	3.71	+0.02	946,824	108	3.738	0.674
Oct 27, 2026	3.77	3.86	3.63	3.69	+0.02	1,782,495	399	4.003	0.727
Oct 26, 2026	3.67	3.87	3.64	3.66	-0.05	3,321,435	211	4.356	0.736
Oct 23, 2026	3.53	3.76	3.47	3.71	+0.11	4,705,900	180	3.432	0.738
Oct 22, 2026	3.40	3.63	3.40	3.60	+0.05	2,396,015	411	3.378	0.743
Oct 21, 2026	3.25	3.73	3.25	3.55	+0.29	5,236,360	2,194	3.566	0.744
Oct 20, 2026	3.00	3.36	3.00	3.26	+0.28	2,635,958	4,261	3.759	0.739
Oct 19, 2026	3.00	3.09	2.95	2.98	+0.04	3,950,964	158	3.651	0.735
Oct 16, 2026	3.14	3.14	2.91	2.94	-0.17	4,851,174	97	0.000	0.735
Oct 15, 2026	2.98	3.18	2.94	3.11	+0.24	2,905,552	310	3.393	0.743
Oct 14, 2026	2.87	2.96	2.82	2.87	+0.00	3,148,032	185	0.000	0.744
Oct 13, 2026	3.02	3.04	2.87	2.87	-0.25	1,989,335	64	3.879	0.748
Oct 12, 2026	3.25	3.27	3.10	3.12	-0.04	3,264,778	100	3.528	0.743
Oct 9, 2026	3.35	3.35	3.15	3.16	-0.16	2,788,755	781	3.723	0.769
Oct 8, 2026	3.34	3.39	3.16	3.32	-0.05	2,172,958	858	3.432	0.768
Oct 7, 2026	3.46	3.46	3.28	3.37	-0.09	2,403,600	347	2.898	0.768
Oct 6, 2026	3.53	3.54	3.29	3.46	-0.02	2,196,326	604	2.919	0.778
Oct 5, 2026	3.52	3.53	3.39	3.48	-0.08	1,696,394	1,001	3.331	0.779
Oct 2, 2026	3.57	3.64	3.46	3.56	+0.00	4,882,286	793	3.345	0.780
Oct 1, 2026	3.38	3.76	3.36	3.46	-0.23	5,203,140	474	2.990	0.783
Sep 30, 2026	3.51	3.93	3.46	3.69	+0.40	4,794,957	12,690	3.151	0.781
Sep 29, 2026	3.49	3.54	3.27	3.29	-0.24	3,832,494	170	1.491	0.772
Sep 28, 2026	3.27	3.62	3.21	3.53	+0.16	3,353,237	328	2.130	0.770
Sep 25, 2026	3.20	3.43	3.16	3.37	+0.11	2,996,521	96	2.000	0.768
Sep 24, 2026	3.38	3.38	3.11	3.26	-0.19	2,370,170	71	0.000	0.772
Sep 23, 2026	3.58	3.58	3.40	3.45	-0.20	2,132,352	209	2.193	0.771
Sep 22, 2026	3.56	3.68	3.48	3.65	+0.00	2,555,129	333	2.564	0.771
Sep 21, 2026	3.70	3.70	3.57	3.65	-0.13	1,366,989	194	2.456	0.774
Sep 18, 2026	3.79	3.82	3.66	3.78	+0.03	1,045,417	18	2.072	0.774
Sep 17, 2026	3.76	3.84	3.68	3.75	-0.04	1,810,526	16	1.457	0.775
Sep 16, 2026	3.88	3.95	3.68	3.79	-0.07	2,215,615	32	1.046	0.775
Sep 15, 2026	3.90	4.03	3.72	3.86	-0.02	2,632,767	135	0.000	0.774
Sep 14, 2026	3.89	4.02	3.80	3.88	-0.13	1,493,403	72	1.650	0.776
Sep 11, 2026	4.25	4.26	3.91	4.01	-0.13	1,712,810	623	2.529	0.776
Sep 10, 2026	4.41	4.41	4.13	4.14	-0.31	807,172	21	1.872	0.777
Sep 9, 2026	4.66	4.66	4.28	4.45	-0.22	1,975,012	143	2.160	0.774
Sep 8, 2026	4.69	4.80	4.57	4.67	+0.00	1,396,242	235	1.991	0.772
Sep 4, 2026	4.63	4.86	4.60	4.78	-0.06	1,350,617	158	4.144	0.772
Sep 3, 2026	5.08	5.10	4.72	4.84	-0.02	1,038,684	67	1.908	0.772
Sep 2, 2026	4.92	5.02	4.76	4.86	+0.09	810,608	24	0.889	0.778
Sep 1, 2026	4.55	4.81	4.53	4.77	+0.09	840,967	11	0.000	0.777
Aug 31, 2026	4.64	4.72	4.53	4.68	-0.03	1,003,819	20	0.000	0.779
Aug 28, 2026	4.83	4.83	4.62	4.71	-0.20	1,124,658	1	0.000	0.779
Aug 27, 2026	4.81	4.98	4.71	4.90	+0.08	880,452	66	0.868	0.802
Aug 26, 2026	4.87	4.88	4.72	4.82	+0.13	923,701	15	0.000	0.813
Aug 25, 2026	4.69	4.84	4.69	4.69	-0.01	381,242	10	1.512	0.813
Aug 24, 2026	4.61	4.71	4.53	4.70	+0.02	648,489	15	0.869	0.814
Aug 21, 2026	4.65	4.78	4.63	4.68	+0.03	461,396	48	0.000	0.815
Aug 20, 2026	4.74	4.74	4.57	4.65	-0.11	517,339	916	0.000	0.819
Aug 19, 2026	4.73	4.79	4.69	4.76	+0.12	575,199	329	0.000	0.819
Aug 18, 2026	4.64	4.68	4.45	4.64	-0.06	770,486	1,343	0.000	0.819
Aug 17, 2026	4.69	4.75	4.63	4.70	+0.10	554,897	7	0.000	0.820
Aug 14, 2026	4.63	4.65	4.54	4.60	+0.00	573,821	2	0.000	0.821
Aug 13, 2026	4.73	4.73	4.59	4.60	-0.08	514,756	374	0.000	0.822
Aug 12, 2026	4.72	4.82	4.67	4.68	-0.04	414,790	10	0.000	0.827
Aug 11, 2026	4.82	4.84	4.72	4.72	-0.03	382,924	101	2.133	0.828
Aug 10, 2026	4.81	4.88	4.69	4.75	-0.05	442,814	16	0.000	0.828
Aug 7, 2026	4.90	4.94	4.80	4.80	+0.14	579,058	91	1.055	0.828
Aug 6, 2026	4.77	4.84	4.57	4.66	-0.06	380,656	22	1.018	0.828
Aug 5, 2026	4.54	4.75	4.54	4.72	+0.21	707,505	0	0.000	0.831
Aug 4, 2026	4.25	4.61	4.22	4.51	+0.26	1,024,369	0	0.000	0.830
Aug 3, 2026	4.39	4.46	4.25	4.25	-0.23	1,003,615	15	1.191	0.829
Jul 31, 2026	4.62	4.63	4.34	4.48	-0.14	1,352,565	93	0.000	0.828
Jul 30, 2026	4.51	4.66	4.48	4.62	+0.11	694,622	15	0.000	0.828
Jul 29, 2026	4.45	4.70	4.42	4.51	-0.13	1,176,677	41	0.955	0.828
Jul 28, 2026	4.58	4.66	4.52	4.64	+0.04	925,943	1	0.000	0.828

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.