Dark

IGV20260821C105
IGV Aug 21 2026 105.00 Call (IGV260821C00105000)
option OPRA

EOD

Aug 10, 2026

2.38+59.732%(+0.89)4,369

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4900	2.6500	1.3300	2.3800	+59.732%	4,369	11,232	0.000%
2026-08-07	1.2000	1.7500	1.2000	1.4900	+152.542%	1,866	11,184	+59.732%
2026-08-06	0.6900	0.8000	0.4700	0.5900	-56.618%	288	10,204	+303.390%
2026-08-05	2.2800	2.5400	1.3600	1.3600	-32.000%	1,802	10,112	+75.000%
2026-08-04	0.8000	2.0700	0.6800	2.0000	+212.500%	2,753	11,422	+19.000%
2026-08-03	0.4800	0.7300	0.4800	0.6400	+82.857%	368	10,651	+271.875%
2026-07-31	0.3700	0.3700	0.3100	0.3500	0.000%	71	10,509	+580.000%
2026-07-30	0.2600	0.3600	0.2600	0.3500	-12.500%	84	10,480	+580.000%
2026-07-29	0.3500	0.5500	0.3200	0.4000	+37.931%	88	10,471	+495.000%
2026-07-28	0.2500	0.3800	0.2300	0.2900	-3.333%	150	10,480	+720.690%
2026-07-27	0.2500	0.3000	0.2500	0.3000	+76.471%	61	10,361	+693.333%
2026-07-24	0.2000	0.2000	0.1300	0.1700	+13.333%	8	10,359	+1,300.000%
2026-07-23	0.2000	0.3000	0.1000	0.1500	-40.000%	84	10,360	+1,486.667%
2026-07-22	0.3500	0.3500	0.2200	0.2500	-44.444%	94	10,366	+852.000%
2026-07-21	0.6000	0.6000	0.4200	0.4500	-35.714%	48	10,547	+428.889%
2026-07-20	0.6200	0.8000	0.5300	0.7000	-2.778%	141	10,528	+240.000%
2026-07-17	0.7300	0.7500	0.6000	0.7200	-7.692%	1,003	10,488	+230.556%
2026-07-16	0.7500	0.9300	0.7300	0.7800	-13.333%	194	10,648	+205.128%
2026-07-15	1.1300	1.2500	0.8500	0.9000	+1.124%	102	10,645	+164.444%
2026-07-14	0.6000	1.1000	0.5100	0.8900	+7.229%	898	10,600	+167.416%
2026-07-13	0.7400	0.9600	0.7400	0.8300	-2.353%	178	10,687	+186.747%
2026-07-10	1.3000	1.3000	0.7900	0.8500	-23.423%	687	10,526	+180.000%
2026-07-09	1.0900	1.1100	1.0500	1.1100	+16.842%	9	10,141	+114.414%
2026-07-08	1.3700	1.3700	0.7700	0.9500	-26.923%	210	10,133	+150.526%
2026-07-07	1.7500	1.7500	1.3000	1.3000	-12.162%	161	10,077	+83.077%
2026-07-06	1.3000	1.6200	1.3000	1.4800	+11.278%	261	10,014	+60.811%
2026-07-02	1.5500	1.6500	1.2900	1.3300	+2.308%	37	9,843	+78.947%
2026-07-01	1.0000	1.6100	1.0000	1.3000	+62.500%	472	9,843	+83.077%
2026-06-30	0.7500	0.8400	0.6800	0.8000	+1.266%	11	9,784	+197.500%
2026-06-29	0.9500	1.0500	0.7500	0.7900	+27.419%	397	9,781	+201.266%
2026-06-26	0.4200	0.6200	0.4200	0.6200	+67.568%	457	9,810	+283.871%
2026-06-25	0.3500	0.4200	0.3000	0.3700	-32.727%	1,339	10,056	+543.243%
2026-06-24	0.6800	0.6800	0.5000	0.5500	-15.385%	38	11,583	+332.727%
2026-06-23	0.7000	0.7000	0.6100	0.6500	-13.333%	419	11,015	+266.154%
2026-06-22	0.8500	1.1100	0.6000	0.7500	-24.242%	126	10,296	+217.333%
2026-06-18	1.0000	1.0500	0.8400	0.9900	-10.000%	673	10,538	+140.404%
2026-06-17	1.3500	1.5500	1.0400	1.1000	-29.936%	74	10,538	+116.364%
2026-06-16	1.7200	2.0000	1.5700	1.5700	-23.415%	33	10,538	+51.592%
2026-06-15	1.9500	2.4000	1.9200	2.0500	+5.128%	806	10,531	+16.098%
2026-06-12	1.8500	1.9500	1.8000	1.9500	-2.010%	17	10,255	+22.051%
2026-06-11	1.8500	2.1000	1.7400	1.9900	-20.717%	87	10,251	+19.598%
2026-06-10	2.0500	2.6500	2.0500	2.5100	+0.400%	14	10,259	-5.179%
2026-06-09	2.9400	3.4000	1.9600	2.5000	-24.471%	125	10,373	-4.800%
2026-06-08	3.2500	3.6000	3.1700	3.3100	+0.303%	86	10,410	-28.097%
2026-06-05	4.6800	4.6800	3.1900	3.3000	-35.922%	1,894	10,407	-27.879%
2026-06-04	5.0000	5.7000	4.7100	5.1500	-0.579%	270	10,081	-53.786%
2026-06-03	6.3900	6.3900	5.0000	5.1800	-30.933%	411	10,075	-54.054%
2026-06-02	8.6000	8.6000	6.6900	7.5000	-24.089%	443	10,177	-68.267%
2026-06-01	7.3000	10.1300	6.8000	9.8800	+61.967%	2,120	9,981	-75.911%
2026-05-29	3.5000	6.1000	3.5000	6.1000	+96.774%	4,057	10,069	-60.984%
2026-05-28	2.6400	3.2000	2.6400	3.1000	+30.802%	2,190	8,373	-23.226%
2026-05-27	2.6000	2.6000	2.3700	2.3700	-10.566%	17	7,993	+0.422%
2026-05-26	2.5800	2.9500	2.5800	2.6500	+0.760%	193	7,993	-10.189%
2026-05-22	2.5000	2.8000	2.4900	2.6300	+14.348%	92	7,964	-9.506%
2026-05-21	2.4500	2.4500	2.1500	2.3000	-6.122%	57	8,036	+3.478%
2026-05-20	2.0500	2.4500	1.8000	2.4500	+2.083%	47	8,036	-2.857%
2026-05-19	2.8000	3.0500	2.3000	2.4000	-7.692%	873	7,982	-0.833%
2026-05-18	2.4500	2.7000	2.3300	2.6000	+4.000%	587	7,982	-8.462%
2026-05-15	1.9800	2.7000	1.9800	2.5000	+13.636%	605	7,982	-4.800%
2026-05-14	1.6200	2.2500	1.6200	2.2000	+41.935%	827	7,527	+8.182%
2026-05-13	1.6300	1.6500	1.4500	1.5500	-12.429%	26	7,232	+53.548%
2026-05-12	2.2500	2.2500	1.7700	1.7700	-19.545%	179	7,232	+34.463%
2026-05-11	2.2500	2.2900	2.0500	2.2000	-8.333%	36	7,232	+8.182%
2026-05-08	1.9400	2.5000	1.7500	2.4000	+2.128%	28	7,105	-0.833%
2026-05-07	1.8000	2.7000	1.8000	2.3500	+46.875%	308	7,114	+1.277%
2026-05-06	1.6000	1.6000	1.4500	1.6000	-3.030%	21	7,127	+48.750%
2026-05-05	1.7500	1.7500	1.5000	1.6500	-2.941%	14	7,115	+44.242%
2026-05-04	1.3500	1.7500	1.3500	1.7000	+30.769%	61	7,115	+40.000%
2026-05-01	1.1500	1.3500	1.0500	1.3000	+62.500%	112	7,176	+83.077%
2026-04-30	0.9500	0.9500	0.8000	0.8000	-18.367%	125	7,176	+197.500%
2026-04-29	0.9000	0.9800	0.9000	0.9800	-10.909%	28	7,208	+142.857%
2026-04-28	1.1900	1.2000	1.1000	1.1000	-14.729%	16	7,192	+116.364%
2026-04-27	1.3200	1.3200	1.2900	1.2900	+8.403%	3	7,180	+84.496%
2026-04-24	1.1000	1.1900	1.1000	1.1900	+13.333%	3	7,179	+100.000%
2026-04-23	1.2000	1.2000	1.0500	1.0500	-44.444%	46	7,180	+126.667%
2026-04-22	1.7500	1.9000	1.7300	1.8900	+17.391%	57	7,153	+25.926%
2026-04-21	1.2500	1.8000	1.2500	1.6100	+28.800%	105	7,117	+47.826%
2026-04-20	1.2700	1.2700	1.2000	1.2500	+4.167%	6	7,117	+90.400%
2026-04-17	1.3500	1.4000	1.1500	1.2000	+4.348%	81	7,116	+98.333%
2026-04-16	1.0200	1.1500	1.0200	1.1500	+27.778%	17	7,113	+106.957%
2026-04-15	0.7500	0.9000	0.7200	0.9000	+57.895%	4	7,103	+164.444%
2026-04-14	0.6500	1.0000	0.5700	0.5700	+26.667%	203	7,144	+317.544%
2026-04-13	0.3500	0.4500	0.3500	0.4500	+80.000%	18	7,131	+428.889%
2026-04-10	0.2400	0.2500	0.1900	0.2500	-16.667%	30	7,128	+852.000%
2026-04-09	0.5000	0.5000	0.3000	0.3000	-53.846%	24	7,128	+693.333%
2026-04-08	0.7500	0.7500	0.6500	0.6500	+6.557%	401	7,125	+266.154%
2026-04-07	0.5500	0.6100	0.5500	0.6100	-6.154%	11	7,126	+290.164%
2026-04-06	0.8000	0.8000	0.6500	0.6500	+4.839%	402	7,125	+266.154%
2026-04-02	0.5500	0.6700	0.5500	0.6200	-1.587%	28	7,109	+283.871%
2026-04-01	0.7500	0.7500	0.6200	0.6300	-7.353%	26	7,109	+277.778%
2026-03-31	0.8500	0.8500	0.5400	0.6800	+28.302%	149	7,095	+250.000%
2026-03-30	0.5500	0.5500	0.5300	0.5300	-3.636%	6	7,045	+349.057%
2026-03-27	0.6000	0.6000	0.5000	0.5500	-38.889%	14	7,045	+332.727%
2026-03-25	0.8000	0.9000	0.8000	0.9000	-5.263%	14	7,045	+164.444%
2026-03-24	0.9100	1.0100	0.9100	0.9500	-23.387%	122	7,032	+150.526%
2026-03-23	1.2500	1.2500	1.2400	1.2400	+18.095%	8	7,032	+91.935%
2026-03-20	1.1600	1.1600	1.0500	1.0500	-12.500%	10	7,030	+126.667%
2026-03-19	1.3500	1.3900	1.2000	1.2000	-11.111%	17	7,034	+98.333%
2026-03-18	1.3000	1.3500	1.2800	1.3500	-8.163%	15	7,035	+76.296%
2026-03-17	1.5000	1.5000	1.4000	1.4700	+5.755%	1,032	7,049	+61.905%
2026-03-16	1.3900	1.3900	1.2500	1.3900	-2.113%	9	6,039	+71.223%
2026-03-13	1.6000	1.6000	1.4200	1.4200	-21.111%	12	6,035	+67.606%
2026-03-12	2.0800	2.0800	1.8000	1.8000	-7.692%	11	6,029	+32.222%
2026-03-11	2.1000	2.1000	1.9500	1.9500	-7.143%	13	6,028	+22.051%
2026-03-10	2.1300	2.2000	2.1000	2.1000	-8.696%	11	6,015	+13.333%
2026-03-09	2.3300	2.4000	2.2500	2.3000	-6.122%	36	6,007	+3.478%
2026-03-06	2.5700	2.5700	2.4500	2.4500	-2.000%	13	5,989	-2.857%
2026-03-05	2.4700	2.5000	2.3500	2.5000	+13.636%	5,127	5,978	-4.800%
2026-03-04	2.0000	2.2000	2.0000	2.2000	+7.317%	23	1,122	+8.182%
2026-03-03	1.8000	2.0500	1.8000	2.0500	+13.889%	19	1,118	+16.098%
2026-03-02	1.7500	1.8500	1.7500	1.8000	+16.129%	10	1,104	+32.222%
2026-02-27	1.3500	1.7000	1.3500	1.5500	-6.627%	17	1,101	+53.548%
2026-02-26	1.6300	1.7600	1.4600	1.6600	+30.709%	16	1,101	+43.373%
2026-02-24	1.3400	1.4000	1.2700	1.2700	+20.952%	6	1,096	+87.402%
2026-02-23	1.0200	1.0500	0.8800	1.0500	-19.231%	24	1,096	+126.667%
2026-02-20	1.5000	1.5500	1.3000	1.3000	-12.752%	10	1,093	+83.077%
2026-02-19	1.5000	1.5000	1.3900	1.4900	-3.871%	8	1,092	+59.732%
2026-02-18	1.4500	1.5500	1.4500	1.5500	+13.139%	8	1,086	+53.548%
2026-02-17	1.5500	1.5500	1.3700	1.3700	-12.179%	4	1,079	+73.723%
2026-02-13	1.4500	1.7500	1.4500	1.5600	+24.800%	76	1,050	+52.564%
2026-02-12	1.6500	1.6500	1.2500	1.2500	-21.875%	14	1,050	+90.400%
2026-02-11	1.7700	1.8500	1.6000	1.6000	-30.435%	122	1,046	+48.750%
2026-02-10	2.5000	2.5500	2.3000	2.3000	-1.288%	21	1,066	+3.478%
2026-02-09	2.3500	2.3500	2.3300	2.3300	+16.500%	9	1,077	+2.146%
2026-02-06	2.0000	2.1500	1.9400	2.0000	+24.224%	30	1,077	+19.000%
2026-02-05	2.4500	2.4500	1.6100	1.6100	-30.000%	81	1,061	+47.826%
2026-02-04	2.1000	2.5000	2.0000	2.3000	+4.545%	1,112	1,022	+3.478%
2026-02-03	3.6000	3.7000	2.1000	2.2000	-36.232%	236	215	+8.182%
2026-01-30	3.4500	3.4500	3.4500	3.4500	-38.938%	10	10	-31.014%
2026-01-23	5.1000	5.7000	5.1000	5.6500	-0.877%	12	10	-57.876%
2026-01-21	5.7000	5.7000	5.7000	5.7000	+5.556%	1	3	-58.246%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-56.938%	1	2	-55.926%
2025-12-22	12.5400	12.5400	12.5400	12.5400	0.000%	1	1	-81.021%