Dark

IGV20260821C110
IGV Aug 21 2026 110.00 Call (IGV260821C00110000)
option OPRA

EOD

Aug 10, 2026

0.7000+75.000%(+0.3000)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.4300	0.7900	0.4300	0.7000	+75.000%	371	29,533	0.000%
2026-08-07	0.4000	0.5500	0.2900	0.4000	+150.000%	13,964	29,504	+75.000%
2026-08-06	0.1600	0.2300	0.1100	0.1600	-64.444%	242	25,354	+337.500%
2026-08-05	0.8800	1.0000	0.4500	0.4500	-39.189%	6,927	28,012	+55.556%
2026-08-04	0.3300	0.8200	0.2900	0.7400	+252.381%	8,736	31,701	-5.405%
2026-08-03	0.1600	0.2800	0.1300	0.2100	+162.500%	4,177	25,234	+233.333%
2026-07-31	0.1700	0.1700	0.0800	0.0800	-38.462%	50	21,874	+775.000%
2026-07-30	0.2700	0.2700	0.1100	0.1300	0.000%	10	21,887	+438.462%
2026-07-29	0.1000	0.1300	0.1000	0.1300	-13.333%	32	21,885	+438.462%
2026-07-28	0.1500	0.1500	0.1300	0.1500	+25.000%	9	21,895	+366.667%
2026-07-27	0.1500	0.1500	0.1000	0.1200	+33.333%	3,091	21,899	+483.333%
2026-07-24	0.1100	0.1100	0.0800	0.0900	0.000%	13	18,969	+677.778%
2026-07-23	0.0800	0.1500	0.0500	0.0900	+28.571%	164	18,974	+677.778%
2026-07-22	0.1400	0.1500	0.0700	0.0700	-58.824%	25	19,045	+900.000%
2026-07-21	0.2000	0.2500	0.1700	0.1700	-43.333%	128	19,095	+311.765%
2026-07-20	0.2500	0.3000	0.2000	0.3000	+20.000%	14	19,095	+133.333%
2026-07-17	0.2500	0.3000	0.2200	0.2500	-28.571%	63	19,097	+180.000%
2026-07-16	0.3900	0.4000	0.3000	0.3500	-10.256%	4,042	19,093	+100.000%
2026-07-15	0.5000	0.6200	0.3900	0.3900	-4.878%	32	15,148	+79.487%
2026-07-14	0.3000	0.5000	0.2000	0.4100	+2.500%	439	15,140	+70.732%
2026-07-13	0.3600	0.4800	0.3500	0.4000	-4.762%	188	15,075	+75.000%
2026-07-10	0.5500	0.5500	0.4000	0.4200	-25.000%	354	14,999	+66.667%
2026-07-09	0.3700	0.5600	0.3700	0.5600	+12.000%	44	14,798	+25.000%
2026-07-08	0.5000	0.5000	0.4000	0.5000	-28.571%	86	14,814	+40.000%
2026-07-07	0.9500	0.9500	0.7000	0.7000	-7.895%	280	15,005	0.000%
2026-07-06	0.6000	0.8500	0.6000	0.7600	+8.571%	197	14,816	-7.895%
2026-07-02	0.7000	0.8500	0.7000	0.7000	-6.667%	327	14,801	0.000%
2026-07-01	0.5000	0.8600	0.5000	0.7500	+87.500%	438	14,801	-6.667%
2026-06-30	0.4000	0.4000	0.3200	0.4000	-2.439%	82	14,899	+75.000%
2026-06-29	0.4000	0.5200	0.3900	0.4100	+28.125%	208	14,852	+70.732%
2026-06-26	0.2000	0.3200	0.2000	0.3200	+60.000%	4,157	14,777	+118.750%
2026-06-25	0.1500	0.3000	0.1500	0.2000	-33.333%	244	10,773	+250.000%
2026-06-24	0.3000	0.3600	0.2600	0.3000	-6.250%	324	10,882	+133.333%
2026-06-23	0.4000	0.5000	0.2500	0.3200	-15.789%	609	11,234	+118.750%
2026-06-22	0.4800	0.6000	0.3500	0.3800	-24.000%	932	10,820	+84.211%
2026-06-18	0.9000	0.9000	0.5000	0.5000	-23.077%	1,050	11,465	+40.000%
2026-06-17	0.8000	0.9500	0.6200	0.6500	-35.000%	149	11,465	+7.692%
2026-06-16	0.9500	1.2000	0.9300	1.0000	-16.667%	241	11,465	-30.000%
2026-06-15	1.3000	1.5000	1.2000	1.2000	+4.348%	424	11,382	-41.667%
2026-06-12	1.2500	1.3000	1.1100	1.1500	-8.000%	325	11,249	-39.130%
2026-06-11	1.1200	1.3000	1.0500	1.2500	-13.793%	501	11,056	-44.000%
2026-06-10	1.5000	1.7500	1.4100	1.4500	-12.121%	183	10,720	-51.724%
2026-06-09	1.9500	2.1200	1.2500	1.6500	-22.897%	611	10,809	-57.576%
2026-06-08	2.0000	2.2600	2.0000	2.1400	-2.727%	557	10,763	-67.290%
2026-06-05	3.0900	3.1800	2.0500	2.2000	-36.232%	2,095	10,695	-68.182%
2026-06-04	3.5000	3.8000	3.1000	3.4500	-1.429%	382	10,876	-79.710%
2026-06-03	4.7000	4.7000	3.4000	3.5000	-34.334%	1,353	10,953	-80.000%
2026-06-02	5.1000	6.2500	4.7000	5.3300	-28.456%	5,211	11,150	-86.867%
2026-06-01	5.2000	7.7000	4.7800	7.4500	+73.256%	8,709	9,287	-90.604%
2026-05-29	2.0800	4.3900	2.0800	4.3000	+126.316%	4,045	10,106	-83.721%
2026-05-28	1.4800	2.0000	1.4800	1.9000	+31.034%	212	9,122	-63.158%
2026-05-27	1.4000	1.5000	1.4000	1.4500	-19.444%	59	9,171	-51.724%
2026-05-26	1.5500	1.9000	1.5500	1.8000	+5.882%	145	9,196	-61.111%
2026-05-22	1.7900	1.7900	1.6200	1.7000	+17.241%	175	9,182	-58.824%
2026-05-21	1.4000	1.4900	1.1500	1.4500	-3.974%	86	9,152	-51.724%
2026-05-20	1.2000	1.5100	1.1000	1.5100	-1.307%	7	9,152	-53.642%
2026-05-19	1.8500	2.0500	1.5300	1.5300	+0.658%	140	9,155	-54.248%
2026-05-18	1.4500	1.7500	1.4000	1.5200	-2.564%	147	9,155	-53.947%
2026-05-15	1.3500	1.6000	1.2200	1.5600	+13.869%	85	9,155	-55.128%
2026-05-14	1.3800	1.4800	1.3200	1.3700	+44.211%	12	9,093	-48.905%
2026-05-13	1.0500	1.0500	0.9000	0.9500	-18.803%	638	8,802	-26.316%
2026-05-12	1.5000	1.5000	1.1700	1.1700	-19.310%	179	8,802	-40.171%
2026-05-11	1.3300	1.5500	1.3000	1.4500	+15.079%	49	8,802	-51.724%
2026-05-08	1.1600	1.2600	1.0900	1.2600	-19.231%	26	8,770	-44.444%
2026-05-07	1.3100	1.7500	1.3000	1.5600	+65.957%	336	8,822	-55.128%
2026-05-06	0.8500	1.0000	0.8500	0.9400	-12.963%	123	8,527	-25.532%
2026-05-05	0.8900	1.0800	0.8900	1.0800	+0.935%	17	8,621	-35.185%
2026-05-04	0.8500	1.0700	0.8500	1.0700	+30.488%	70	8,607	-34.579%
2026-05-01	0.6900	0.8200	0.6900	0.8200	+36.667%	47	8,543	-14.634%
2026-04-30	0.5000	0.6000	0.4600	0.6000	-7.692%	109	8,543	+16.667%
2026-04-29	0.5800	0.6500	0.5600	0.6500	+6.557%	19	8,540	+7.692%
2026-04-28	0.7500	0.7500	0.6100	0.6100	-18.667%	244	8,539	+14.754%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+4.167%	4	8,542	-6.667%
2026-04-24	0.7000	0.7200	0.6000	0.7200	-12.195%	141	8,539	-2.778%
2026-04-23	0.8400	0.8400	0.8200	0.8200	-31.667%	2	8,528	-14.634%
2026-04-22	1.0800	1.2000	1.0800	1.2000	+20.000%	9	8,528	-41.667%
2026-04-21	1.1000	1.2000	0.9500	1.0000	+35.135%	209	8,541	-30.000%
2026-04-20	0.7000	0.7400	0.7000	0.7400	+1.370%	203	8,541	-5.405%
2026-04-17	0.8000	0.8500	0.7000	0.7300	+10.606%	989	8,539	-4.110%
2026-04-16	0.6900	0.6900	0.6600	0.6600	+22.222%	19	8,111	+6.061%
2026-04-15	0.3500	0.5500	0.3500	0.5400	+68.750%	12	8,110	+29.630%
2026-04-14	0.3700	0.4000	0.3200	0.3200	-8.571%	8	8,105	+118.750%
2026-04-13	0.1700	0.3500	0.1700	0.3500	+133.333%	12	8,102	+100.000%
2026-04-10	0.1600	0.1900	0.1500	0.1500	-50.000%	20	8,102	+366.667%
2026-04-09	0.6400	0.6400	0.3000	0.3000	-3.226%	4	8,089	+133.333%
2026-03-31	0.3100	0.3100	0.3100	0.3100	+3.333%	8	8,086	+125.806%
2026-03-27	0.3500	0.3500	0.2500	0.3000	-25.000%	6	8,086	+133.333%
2026-03-26	0.4800	0.4800	0.4000	0.4000	-20.000%	26	8,090	+75.000%
2026-03-25	0.6000	0.6000	0.5000	0.5000	0.000%	3	8,071	+40.000%
2026-03-24	0.6000	0.6000	0.4500	0.5000	-28.571%	22	8,071	+40.000%
2026-03-23	0.7200	0.7200	0.7000	0.7000	+2.941%	5	8,073	0.000%
2026-03-20	0.6500	0.7000	0.6000	0.6800	-12.821%	6	8,073	+2.941%
2026-03-19	0.8500	0.8500	0.7800	0.7800	+8.333%	8	8,072	-10.256%
2026-03-18	0.7200	0.7200	0.7200	0.7200	-6.494%	1	8,075	-2.778%
2026-03-17	0.9000	0.9000	0.7600	0.7700	-11.494%	1,053	8,075	-9.091%
2026-03-16	0.8100	0.8700	0.8000	0.8700	-3.333%	7	8,039	-19.540%
2026-03-13	0.9000	0.9500	0.9000	0.9000	-21.739%	16	8,041	-22.222%
2026-03-12	1.2500	1.2500	1.1500	1.1500	-11.538%	71	8,036	-39.130%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-3.704%	20	8,099	-46.154%
2026-03-10	1.4400	1.4400	1.3500	1.3500	-15.625%	9	8,079	-48.148%
2026-03-09	1.4500	1.6500	1.4500	1.6000	0.000%	108	8,078	-56.250%
2026-03-06	1.6000	1.7000	1.6000	1.6000	-1.235%	154	8,095	-56.250%
2026-03-05	1.6000	1.7200	1.6000	1.6200	+20.000%	118	8,018	-56.790%
2026-03-04	1.4000	1.4500	1.3500	1.3500	+3.846%	16	8,038	-48.148%
2026-03-03	1.0000	1.3000	0.9500	1.3000	+8.333%	29	8,039	-46.154%
2026-03-02	1.0500	1.2500	1.0000	1.2000	+10.092%	149	8,024	-41.667%
2026-02-27	1.0000	1.0900	0.8500	1.0900	-3.540%	38	7,948	-35.780%
2026-02-26	1.0400	1.1300	1.0100	1.1300	+7.619%	18	7,925	-38.053%
2026-02-25	0.9300	1.0500	0.9300	1.0500	+25.000%	27	7,928	-33.333%
2026-02-24	0.8200	0.8400	0.8200	0.8400	+29.231%	2	7,928	-16.667%
2026-02-23	0.6700	0.7200	0.6500	0.6500	-18.750%	18	7,928	+7.692%
2026-02-20	0.8700	0.9000	0.8000	0.8000	-17.526%	32	7,938	-12.500%
2026-02-19	1.0000	1.0000	0.9600	0.9700	-15.652%	4	7,928	-27.835%
2026-02-18	0.9500	1.1500	0.9000	1.1500	+21.053%	7	7,928	-39.130%
2026-02-17	0.9500	0.9500	0.9500	0.9500	-17.391%	1	7,928	-26.316%
2026-02-13	1.0700	1.2100	1.0500	1.1500	+18.557%	117	7,926	-39.130%
2026-02-12	1.4100	1.4100	0.9500	0.9700	-7.619%	1,020	7,926	-27.835%
2026-02-11	1.3500	1.3500	1.0500	1.0500	-30.000%	23	7,483	-33.333%
2026-02-10	1.7000	1.7000	1.5000	1.5000	-6.832%	22	7,491	-53.333%
2026-02-09	1.4000	1.7600	1.4000	1.6100	+19.259%	26	7,493	-56.522%
2026-02-06	1.3100	1.5000	1.2300	1.3500	+8.000%	7,553	7,485	-48.148%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-26.036%	1	40	-44.000%
2026-02-04	1.6900	1.6900	1.6900	1.6900	+12.667%	1	39	-58.580%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-31.818%	1	39	-53.333%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+10.000%	1	38	-68.182%
2026-01-30	2.0000	3.2000	2.0000	2.0000	-50.000%	10	38	-65.000%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-13.043%	1	34	-82.500%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+27.778%	1	34	-84.783%
2026-01-23	3.8800	3.8800	3.6000	3.6000	-26.531%	5	34	-80.556%
2026-01-22	4.9000	4.9000	4.9000	4.9000	-22.099%	1	29	-85.714%
2026-01-13	6.2900	6.2900	6.2900	6.2900	-4.697%	1	29	-88.871%
2026-01-08	6.7000	6.7000	6.6000	6.6000	-14.286%	22	28	-89.394%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-9.942%	4	6	-90.909%
2025-12-29	8.5500	8.5500	8.5500	8.5500	0.000%	2	2	-91.813%