Dark

IGV20260821C94
IGV Aug 21 2026 94.00 Call (IGV260821C00094000)
option OPRA

EOD

Aug 10, 2026

11.25+25.418%(+2.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.1000	11.2500	11.1000	11.2500	+25.418%	4	1,294	0.000%
2026-08-07	9.0300	9.0300	8.5500	8.9700	+47.049%	36	1,295	+25.418%
2026-08-06	6.1000	6.1000	6.1000	6.1000	-26.239%	2	1,274	+84.426%
2026-08-05	9.1000	10.0600	8.2700	8.2700	-6.023%	30	1,274	+36.034%
2026-08-04	5.8300	8.9200	5.8300	8.8000	+74.950%	259	1,286	+27.841%
2026-08-03	4.2000	5.2000	4.2000	5.0300	+54.769%	108	1,319	+123.658%
2026-07-31	3.2000	3.3500	2.4400	3.2500	+4.839%	24	1,335	+246.154%
2026-07-30	3.1000	3.1000	2.5500	3.1000	+12.727%	19	1,325	+262.903%
2026-07-29	2.6800	3.6900	2.6000	2.7500	+7.422%	226	1,321	+309.091%
2026-07-28	1.7700	2.8800	1.7700	2.5600	+2.811%	58	1,516	+339.453%
2026-07-27	2.0000	2.4900	1.9300	2.4900	+84.444%	152	1,536	+351.807%
2026-07-24	1.2500	1.4500	1.1000	1.3500	+17.391%	11	1,432	+733.333%
2026-07-23	1.8300	1.8300	1.1500	1.1500	-34.286%	64	1,428	+878.261%
2026-07-22	2.3000	2.3000	1.6800	1.7500	-38.163%	122	1,380	+542.857%
2026-07-21	3.5000	3.5000	2.8300	2.8300	-27.436%	275	1,398	+297.527%
2026-07-20	3.3900	4.2500	3.1000	3.9000	+8.333%	557	1,401	+188.462%
2026-07-17	3.6200	3.6900	3.3900	3.6000	-10.000%	172	1,309	+212.500%
2026-07-16	3.8500	4.0000	3.8500	4.0000	-2.439%	43	1,378	+181.250%
2026-07-15	5.1100	5.3000	4.1000	4.1000	-3.073%	441	1,370	+174.390%
2026-07-14	3.9000	4.4000	3.9000	4.2300	+11.316%	24	1,667	+165.957%
2026-07-13	3.9300	3.9300	3.8000	3.8000	+15.152%	5	1,664	+196.053%
2026-07-10	4.5500	4.5500	3.3000	3.3000	-28.261%	62	1,661	+240.909%
2026-07-09	4.1500	4.6000	4.0000	4.6000	+24.324%	44	1,672	+144.565%
2026-07-08	4.2500	4.2500	3.4600	3.7000	-24.644%	213	1,640	+204.054%
2026-07-07	5.9100	6.0000	4.9100	4.9100	-7.008%	22	1,797	+129.124%
2026-07-06	4.0500	5.6600	3.9300	5.2800	+10.000%	147	1,795	+113.068%
2026-07-02	5.3000	5.7000	4.8000	4.8000	-9.434%	41	1,797	+134.375%
2026-07-01	4.6000	5.6000	4.6000	5.3000	+60.606%	556	1,797	+112.264%
2026-06-30	3.3300	3.3900	3.2500	3.3000	-1.493%	123	1,782	+240.909%
2026-06-29	3.3000	3.7000	3.2000	3.3500	+48.889%	8	1,682	+235.821%
2026-06-26	1.9000	2.2500	1.9000	2.2500	+23.626%	117	1,679	+400.000%
2026-06-25	1.8000	1.8200	1.8000	1.8200	-20.870%	3	1,609	+518.132%
2026-06-24	2.3000	2.3000	2.3000	2.3000	-8.730%	7	1,610	+389.130%
2026-06-23	2.6000	2.6700	2.5200	2.5200	+2.857%	17	1,609	+346.429%
2026-06-22	3.8000	3.9000	2.3500	2.4500	-25.758%	332	1,601	+359.184%
2026-06-18	3.3000	3.4000	3.2800	3.3000	-29.787%	710	716	+240.909%
2026-06-16	4.5700	4.7000	4.5700	4.7000	-13.761%	2	716	+139.362%
2026-06-15	5.6000	5.9000	5.4500	5.4500	+18.478%	13	716	+106.422%
2026-06-12	4.7400	4.7400	4.6000	4.6000	-13.208%	31	716	+144.565%
2026-06-11	5.4000	5.4000	5.3000	5.3000	-13.681%	4	716	+112.264%
2026-06-10	6.6000	6.6000	6.1400	6.1400	-1.286%	5	716	+83.225%
2026-06-09	5.5200	6.2200	5.5200	6.2200	-19.949%	8	716	+80.868%
2026-06-08	7.8900	7.8900	7.7700	7.7700	-8.696%	7	708	+44.788%
2026-06-05	8.5100	8.5100	8.5100	8.5100	-22.636%	1	708	+32.197%
2026-06-03	12.8000	12.8000	11.0000	11.0000	-17.910%	7	707	+2.273%
2026-06-02	14.1000	14.1000	13.3000	13.4000	-18.886%	9	708	-16.045%
2026-06-01	15.0000	16.5200	15.0000	16.5200	+37.667%	2	708	-31.901%
2026-05-29	8.6000	12.0000	8.6000	12.0000	+57.895%	66	709	-6.250%
2026-05-28	6.1500	7.8500	6.1500	7.6000	+20.635%	157	688	+48.026%
2026-05-27	6.2700	6.7900	6.2000	6.3000	-11.017%	11	665	+78.571%
2026-05-26	7.0200	7.0900	7.0200	7.0800	+4.118%	37	672	+58.898%
2026-05-22	6.4500	6.8000	6.3500	6.8000	+14.286%	115	664	+65.441%
2026-05-21	5.9000	5.9500	5.9000	5.9500	-1.977%	14	585	+89.076%
2026-05-20	5.0000	6.0800	5.0000	6.0700	+2.881%	5	585	+85.338%
2026-05-19	6.7500	7.3000	5.8000	5.9000	-8.527%	61	555	+90.678%
2026-05-18	6.1000	6.5900	5.9000	6.4500	+4.032%	62	555	+74.419%
2026-05-15	5.8000	6.2000	5.7000	6.2000	+11.712%	73	555	+81.452%
2026-05-14	5.5500	5.5500	5.5500	5.5500	+38.750%	1	507	+102.703%
2026-05-13	4.1000	4.1000	4.0000	4.0000	-22.780%	67	522	+181.250%
2026-05-12	5.1800	5.1800	5.1800	5.1800	-4.074%	3	522	+117.181%
2026-05-11	5.4000	5.4000	5.4000	5.4000	-12.903%	2	522	+108.333%
2026-05-08	6.2000	6.2000	6.2000	6.2000	+6.713%	4	522	+81.452%
2026-05-07	6.1000	6.6000	5.8100	5.8100	+45.250%	20	528	+93.632%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-14.894%	2	528	+181.250%
2026-05-05	4.1000	4.7000	4.1000	4.7000	+3.297%	12	527	+139.362%
2026-05-04	4.8500	4.8500	4.5500	4.5500	+19.737%	7	517	+147.253%
2026-05-01	3.6500	3.8000	3.6500	3.8000	+45.594%	3	515	+196.053%
2026-04-30	2.7000	2.7000	2.6100	2.6100	-11.525%	8	515	+331.034%
2026-04-29	2.9500	2.9500	2.9500	2.9500	-12.202%	1	515	+281.356%
2026-04-28	3.3000	3.3600	3.3000	3.3600	-11.346%	2	515	+234.821%
2026-04-27	3.7500	3.8000	3.7500	3.7900	+8.286%	4	515	+196.834%
2026-04-24	3.1600	3.5000	3.1400	3.5000	+18.644%	4	515	+221.429%
2026-04-23	3.3600	3.3600	2.9500	2.9500	-37.895%	13	513	+281.356%
2026-04-22	5.1000	5.1000	4.7500	4.7500	+6.982%	13	513	+136.842%
2026-04-21	4.8000	4.8100	4.4400	4.4400	+23.333%	18	516	+153.378%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+5.882%	1	516	+212.500%
2026-04-17	3.8000	3.9400	3.3000	3.4000	+2.410%	13	516	+230.882%
2026-04-16	3.6000	3.6000	3.2000	3.3200	+15.278%	23	515	+238.855%
2026-04-15	2.1000	2.8800	2.1000	2.8800	+46.939%	19	511	+290.625%
2026-04-14	2.0000	2.0000	1.9600	1.9600	+12.000%	2	507	+473.980%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+108.333%	1	507	+542.857%
2026-04-10	0.8400	0.8400	0.8400	0.8400	-59.024%	3	510	+1,239.286%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+9.043%	1	510	+448.780%
2026-03-30	1.8800	1.8800	1.8800	1.8800	-46.591%	10	510	+498.404%
2026-03-23	3.5200	3.5200	3.5200	3.5200	+3.529%	1	520	+219.602%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-12.821%	4	520	+230.882%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-7.143%	4	524	+188.462%
2026-03-17	4.4000	4.4000	4.2000	4.2000	+5.000%	7	526	+167.857%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+5.263%	8	533	+181.250%
2026-03-13	3.8900	3.9000	3.8000	3.8000	-19.149%	15	541	+196.053%
2026-03-12	4.6000	4.8000	4.6000	4.7000	-2.083%	8	551	+139.362%
2026-03-11	5.0000	5.0000	4.8000	4.8000	-2.041%	8	556	+134.375%
2026-03-10	4.9500	5.0000	4.9000	4.9000	-9.259%	20	564	+129.592%
2026-03-09	5.4400	5.4800	5.3000	5.4000	-11.475%	18	577	+108.333%
2026-03-06	5.7000	6.1000	5.6600	6.1000	+5.172%	16	591	+84.426%
2026-03-05	5.8200	6.1400	5.8000	5.8000	+10.899%	35	598	+93.966%
2026-03-04	5.0600	5.2300	5.0600	5.2300	+10.105%	8	598	+115.105%
2026-03-03	4.7000	4.8000	4.7000	4.7500	+10.465%	9	593	+136.842%
2026-03-02	4.2000	4.3000	4.1000	4.3000	+16.216%	215	588	+161.628%
2026-02-27	3.7300	3.7300	3.7000	3.7000	0.000%	9	456	+204.054%
2026-02-26	4.1000	4.1000	3.7000	3.7000	+5.714%	10	455	+204.054%
2026-02-25	2.9000	3.6000	2.9000	3.5000	+27.273%	10	446	+221.429%
2026-02-24	3.2000	3.2000	2.7500	2.7500	+10.000%	18	446	+309.091%
2026-02-23	2.5000	2.5000	2.5000	2.5000	-28.571%	4	445	+350.000%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-2.778%	4	445	+221.429%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-2.703%	3	445	+212.500%
2026-02-18	3.9000	3.9000	3.7000	3.7000	+12.121%	24	445	+204.054%
2026-02-17	3.4000	3.4500	3.2000	3.3000	-17.500%	11	425	+240.909%
2026-02-13	3.9000	4.0000	3.9000	4.0000	+25.000%	422	215	+181.250%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-15.789%	3	215	+251.563%
2026-02-11	3.9000	3.9000	3.8000	3.8000	-35.593%	7	212	+196.053%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+11.321%	1	212	+90.678%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+26.190%	3	212	+112.264%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+10.526%	1	210	+167.857%
2026-02-05	4.2000	4.2000	3.7000	3.8000	-50.000%	8	211	+196.053%
2026-02-02	7.6000	7.7000	7.5000	7.6000	+4.110%	84	204	+48.026%
2026-01-30	7.8000	7.8000	7.3000	7.3000	-12.365%	108	120	+54.110%
2026-01-29	8.6700	8.6700	8.3300	8.3300	-29.407%	2	12	+35.054%
2026-01-23	11.8000	11.8000	11.8000	11.8000	0.000%	10	10	-4.661%