Dark

IGV20260821P80
IGV Aug 21 2026 80.00 Put (IGV260821P00080000)
option OPRA

EOD

Aug 10, 2026

0.01000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0200	0.0100	0.0100	0.000%	13	53,278	0.000%
2026-08-07	0.0500	0.0500	0.0100	0.0100	-50.000%	248	53,285	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-33.333%	25	53,111	-50.000%
2026-08-05	0.0400	0.0400	0.0200	0.0300	0.000%	81	53,122	-66.667%
2026-08-04	0.0500	0.0700	0.0300	0.0300	-40.000%	3,064	53,170	-66.667%
2026-08-03	0.3000	0.3000	0.0400	0.0500	-81.481%	207	53,942	-80.000%
2026-07-31	0.2500	0.3000	0.1500	0.2700	+8.000%	113	53,952	-96.296%
2026-07-30	0.4600	0.4600	0.2500	0.2500	-47.917%	47	54,022	-96.000%
2026-07-29	0.3700	0.5300	0.3000	0.4800	+26.316%	2,874	54,182	-97.917%
2026-07-28	0.4500	0.5000	0.3700	0.3800	-24.000%	3,487	51,981	-97.368%
2026-07-27	0.5000	0.5200	0.4000	0.5000	-40.476%	3,481	53,453	-98.000%
2026-07-24	0.8700	0.9000	0.7500	0.8400	-23.636%	3,088	54,167	-98.810%
2026-07-23	0.8500	1.1000	0.8500	1.1000	+37.500%	7,066	56,109	-99.091%
2026-07-22	0.6000	0.8500	0.6000	0.8000	+56.863%	968	55,502	-98.750%
2026-07-21	0.5000	0.5500	0.5000	0.5100	+8.511%	7,690	54,696	-98.039%
2026-07-20	0.6800	0.6800	0.4100	0.4700	-14.545%	196	57,503	-97.872%
2026-07-17	0.5400	0.6000	0.5000	0.5500	+10.000%	886	57,397	-98.182%
2026-07-16	0.5500	0.6300	0.5000	0.5000	-3.846%	78	57,683	-98.000%
2026-07-15	0.4500	0.5800	0.4500	0.5200	-7.143%	107	57,681	-98.077%
2026-07-14	0.7400	0.7400	0.5600	0.5600	-15.152%	21	57,672	-98.214%
2026-07-13	0.7000	0.7500	0.6000	0.6600	-8.333%	307	57,677	-98.485%
2026-07-10	0.5700	0.8100	0.5600	0.7200	+10.769%	20,424	57,676	-98.611%
2026-07-09	1.0000	1.0500	0.6500	0.6500	-19.753%	225	69,658	-98.462%
2026-07-08	0.8000	0.9800	0.8000	0.8100	+24.615%	255	69,690	-98.765%
2026-07-07	0.6200	0.7400	0.5400	0.6500	-1.515%	15,134	69,535	-98.462%
2026-07-06	0.8500	0.9700	0.5800	0.6600	-17.500%	6,080	81,984	-98.485%
2026-07-02	0.8300	0.9000	0.7500	0.8000	-8.046%	5,891	81,513	-98.750%
2026-07-01	1.2600	1.2600	0.7300	0.8700	-26.271%	272	81,513	-98.851%
2026-06-30	2.5900	2.5900	1.1500	1.1800	-9.231%	1,016	82,037	-99.153%
2026-06-29	1.3000	1.3100	1.0000	1.3000	-14.474%	494	81,247	-99.231%
2026-06-26	2.3000	2.3000	1.5200	1.5200	-34.764%	4,234	81,373	-99.342%
2026-06-25	2.2000	2.6000	2.1800	2.3300	+11.483%	3,146	78,871	-99.571%
2026-06-24	1.9000	2.1000	1.7600	2.0900	+12.366%	3,119	79,163	-99.522%
2026-06-23	1.9100	1.9100	1.7000	1.8600	-2.105%	190	81,669	-99.462%
2026-06-22	1.7800	2.1000	1.5000	1.9000	+11.111%	2,192	81,683	-99.474%
2026-06-18	1.8500	2.1000	1.6800	1.7100	-2.286%	295	81,468	-99.415%
2026-06-17	1.7200	1.7900	1.4500	1.7500	+9.375%	43	81,468	-99.429%
2026-06-16	1.6200	1.7000	1.6000	1.6000	+3.226%	49	81,468	-99.375%
2026-06-15	1.6000	1.6000	1.5000	1.5500	-21.320%	72	81,455	-99.355%
2026-06-12	2.2500	2.3100	1.9700	1.9700	-6.190%	45	81,463	-99.492%
2026-06-11	2.1500	2.4400	2.1000	2.1000	-4.545%	74	81,441	-99.524%
2026-06-10	1.9000	2.2000	1.9000	2.2000	+25.714%	40,098	81,472	-99.545%
2026-06-09	1.3200	2.1000	1.3200	1.7500	+33.588%	230	41,473	-99.429%
2026-06-08	1.4200	1.4200	1.3000	1.3100	-3.676%	31	41,587	-99.237%
2026-06-05	1.0000	1.4200	1.0000	1.3600	+52.809%	36	41,579	-99.265%
2026-06-04	0.8800	0.9800	0.8700	0.8900	-6.316%	13	41,583	-98.876%
2026-06-03	1.0000	1.0200	0.9500	0.9500	+37.681%	38	41,597	-98.947%
2026-06-02	0.9000	0.9000	0.6900	0.6900	-8.000%	2,368	41,591	-98.551%
2026-06-01	0.8300	0.9500	0.7300	0.7500	-22.680%	3,923	39,273	-98.667%
2026-05-29	1.2000	1.2400	0.9500	0.9700	-29.197%	107	37,163	-98.969%
2026-05-28	1.5000	1.5000	1.3700	1.3700	-19.412%	15	37,220	-99.270%
2026-05-27	1.7000	1.7000	1.6500	1.7000	+11.111%	12	37,223	-99.412%
2026-05-26	1.6000	1.6000	1.4600	1.5300	-4.375%	142	37,219	-99.346%
2026-05-22	1.7000	1.7000	1.5500	1.6000	-15.789%	34	37,260	-99.375%
2026-05-21	2.1500	2.1500	1.8900	1.9000	+1.604%	37	37,246	-99.474%
2026-05-20	2.1800	2.2000	1.8700	1.8700	-7.426%	66	37,246	-99.465%
2026-05-19	1.7000	2.0500	1.7000	2.0200	+6.316%	64	37,244	-99.505%
2026-05-18	2.7200	2.7200	1.9000	1.9000	-12.844%	25,047	37,244	-99.474%
2026-05-15	2.5500	2.5600	2.1000	2.1800	-13.492%	930	37,244	-99.541%
2026-05-14	2.7500	2.7500	2.4000	2.5200	-13.103%	341	55,444	-99.603%
2026-05-13	2.8500	2.9500	2.8500	2.9000	+5.455%	466	55,412	-99.655%
2026-05-12	2.7800	2.8500	2.6900	2.7500	0.000%	3,489	55,412	-99.636%
2026-05-11	2.8400	3.0000	2.7500	2.7500	0.000%	709	55,412	-99.636%
2026-05-08	2.9000	3.0900	2.7500	2.7500	+0.733%	734	55,302	-99.636%
2026-05-07	2.7000	2.8000	2.5000	2.7300	-18.507%	1,349	55,383	-99.634%
2026-05-06	3.4000	3.4000	3.2700	3.3500	+13.559%	5,537	55,056	-99.701%
2026-05-05	3.3200	3.3200	2.9500	2.9500	-2.318%	780	57,442	-99.661%
2026-05-04	3.0000	3.2000	2.8600	3.0200	-11.176%	468	56,831	-99.669%
2026-05-01	3.5100	3.8000	3.2000	3.4000	-22.374%	5,085	53,578	-99.706%
2026-04-30	4.5000	4.7000	4.3800	4.3800	-2.667%	1,196	53,578	-99.772%
2026-04-29	4.2500	4.8000	4.2500	4.5000	+11.111%	21	53,399	-99.778%
2026-04-28	4.1200	4.1500	3.8000	4.0500	+1.759%	85	53,394	-99.753%
2026-04-27	4.4000	4.4000	3.9800	3.9800	-7.442%	15	53,406	-99.749%
2026-04-24	4.5300	4.5300	4.2000	4.3000	-10.042%	20,126	53,411	-99.767%
2026-04-23	4.2700	5.2100	4.2700	4.7800	+38.551%	362	36,293	-99.791%
2026-04-22	3.4000	3.5500	3.4000	3.4500	-10.390%	41	36,152	-99.710%
2026-04-21	3.7500	3.8500	3.3000	3.8500	-0.773%	26	36,136	-99.740%
2026-04-20	4.0000	4.0000	3.8000	3.8800	-2.757%	258	36,136	-99.742%
2026-04-17	3.6500	4.1700	3.6000	3.9900	-13.261%	172	36,105	-99.749%
2026-04-16	4.2000	4.7000	4.1600	4.6000	-8.549%	106	35,987	-99.783%
2026-04-15	5.3000	5.4000	4.9000	5.0300	-21.406%	703	35,960	-99.801%
2026-04-14	5.7000	6.4000	5.7000	6.4000	-4.478%	350	35,713	-99.844%
2026-04-13	8.2100	8.3800	6.7000	6.7000	-22.989%	395	35,683	-99.851%
2026-04-10	8.8500	8.9000	8.3500	8.7000	+17.568%	220	35,627	-99.885%
2026-04-09	6.0000	7.5300	6.0000	7.4000	+27.586%	85	35,685	-99.865%
2026-04-08	4.5700	5.8900	4.5700	5.8000	-3.494%	28	35,637	-99.828%
2026-04-07	6.5000	6.5000	6.0100	6.0100	+0.502%	161	35,638	-99.834%
2026-04-06	6.0300	6.1000	5.9000	5.9800	-5.079%	586	35,638	-99.833%
2026-04-02	6.7000	7.1000	6.3000	6.3000	-1.563%	32	36,212	-99.841%
2026-04-01	6.2500	6.5000	6.1000	6.4000	+0.471%	41	36,212	-99.844%
2026-03-31	6.5000	6.9300	6.1900	6.3700	-15.741%	43,243	57,702	-99.843%
2026-03-30	7.1500	7.6900	7.1000	7.5600	-3.077%	7	58,248	-99.868%
2026-03-27	7.2100	8.0000	6.4000	7.8000	+21.875%	382	58,250	-99.872%
2026-03-26	6.4000	6.5000	5.9300	6.4000	+3.393%	71	58,383	-99.844%
2026-03-25	5.8000	6.2900	5.8000	6.1900	-0.161%	44	58,462	-99.838%
2026-03-24	5.5000	6.3000	5.5000	6.2000	+27.835%	140	58,478	-99.839%
2026-03-23	5.0000	5.1000	4.5600	4.8500	-11.496%	33	58,576	-99.794%
2026-03-20	5.1000	5.6000	5.0000	5.4800	+11.837%	268	58,593	-99.818%
2026-03-19	4.8000	5.1700	4.7000	4.9000	+2.083%	375	58,832	-99.796%
2026-03-18	4.5800	4.8000	4.5000	4.8000	+8.108%	25	59,114	-99.792%
2026-03-17	4.4000	4.4400	4.0600	4.4400	-7.500%	26	59,113	-99.775%
2026-03-16	4.8000	4.9000	4.4900	4.8000	-5.882%	1,473	59,131	-99.792%
2026-03-13	4.9000	5.4000	4.7000	5.1000	+2.000%	700	58,247	-99.804%
2026-03-12	5.0000	5.1000	4.7000	5.0000	-3.846%	15,461	58,685	-99.800%
2026-03-11	5.0000	5.4000	4.5000	5.2000	+1.961%	1,398	48,734	-99.808%
2026-03-10	4.6000	5.4000	4.5000	5.1000	+4.082%	44,751	48,391	-99.804%
2026-03-09	4.7000	4.9000	4.7000	4.9000	+11.111%	62	6,072	-99.796%
2026-03-06	4.6000	4.6000	4.4100	4.4100	-2.000%	32	6,072	-99.773%
2026-03-05	4.8100	4.9000	4.5000	4.5000	-14.773%	46	6,042	-99.778%
2026-03-04	5.6000	5.6000	5.2800	5.2800	-7.692%	43	6,041	-99.811%
2026-03-03	6.8500	7.1600	5.5000	5.7200	-8.186%	799	6,050	-99.825%
2026-03-02	6.4000	6.4000	6.1000	6.2300	-11.756%	29	6,071	-99.839%
2026-02-27	7.2000	7.2200	6.9500	7.0600	+13.688%	55	6,072	-99.858%
2026-02-26	6.2000	6.5000	6.1900	6.2100	-12.535%	3,575	6,083	-99.839%
2026-02-25	7.7000	7.7200	7.0500	7.1000	-14.458%	602	3,749	-99.859%
2026-02-24	9.1000	9.1000	8.2000	8.3000	-6.742%	52	3,749	-99.880%
2026-02-23	7.4500	9.0000	7.4500	8.9000	+28.986%	280	3,744	-99.888%
2026-02-20	5.9000	6.9000	5.9000	6.9000	+6.154%	570	3,737	-99.855%
2026-02-19	6.5000	6.5000	6.5000	6.5000	+1.562%	177	3,265	-99.846%
2026-02-18	6.3500	6.5000	6.3000	6.4000	-3.030%	1,272	3,088	-99.844%
2026-02-17	6.4000	7.2000	6.4000	6.6000	+6.452%	31	2,501	-99.848%
2026-02-13	6.6100	6.7000	6.0000	6.2000	-8.824%	42	2,446	-99.839%
2026-02-12	6.0900	7.3000	6.0900	6.8000	+13.333%	594	2,446	-99.853%
2026-02-11	5.8000	6.5000	5.7000	6.0000	+13.208%	675	1,925	-99.833%
2026-02-10	5.4000	5.4000	4.9900	5.3000	-6.854%	85	1,408	-99.811%
2026-02-09	6.5000	6.5300	5.5000	5.6900	-17.536%	224	1,382	-99.824%
2026-02-06	7.0000	7.4100	6.5000	6.9000	-13.750%	1,248	1,172	-99.855%
2026-02-05	7.0000	8.0000	7.0000	8.0000	+33.333%	23	443	-99.875%
2026-02-04	6.5500	7.2700	6.0000	6.0000	+3.448%	276	444	-99.833%
2026-02-03	4.3900	6.0000	4.3900	5.8000	+56.757%	320	381	-99.828%
2026-02-02	3.5800	3.7000	3.5800	3.7000	+12.121%	5	396	-99.730%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-2.941%	3	396	-99.697%
2026-01-29	3.5000	3.8700	3.4000	3.4000	+61.905%	5	393	-99.706%
2026-01-26	2.0500	2.1000	2.0500	2.1000	-9.871%	16	391	-99.524%
2026-01-20	2.9500	2.9500	2.3300	2.3300	+13.659%	202	375	-99.571%
2026-01-16	2.0000	2.0500	2.0000	2.0500	+36.667%	14	160	-99.512%
2026-01-02	0.7200	1.5000	0.7200	1.5000	0.000%	160	160	-99.333%