Dark

IGV20260821P85
IGV Aug 21 2026 85.00 Put (IGV260821P00085000)
option OPRA

EOD

Aug 10, 2026

0.0300-57.143%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0900	0.0200	0.0300	-57.143%	6	77,867	0.000%
2026-08-07	0.0400	0.1200	0.0100	0.0700	-12.500%	58	77,868	-57.143%
2026-08-06	0.1500	0.1500	0.0600	0.0800	-38.462%	338	77,849	-62.500%
2026-08-05	0.1300	0.1300	0.0400	0.1300	+18.182%	91	78,009	-76.923%
2026-08-04	0.1500	0.2100	0.0700	0.1100	-35.294%	296	78,023	-72.727%
2026-08-03	0.3600	0.3600	0.1600	0.1700	-63.830%	277	78,031	-82.353%
2026-07-31	0.6500	0.7800	0.4400	0.4700	-32.857%	3,019	78,242	-93.617%
2026-07-30	0.9000	0.9900	0.6600	0.7000	-30.000%	104	77,134	-95.714%
2026-07-29	0.9500	1.0300	0.7000	1.0000	-3.846%	1,881	76,650	-97.000%
2026-07-28	1.3300	1.3300	0.9500	1.0400	-13.333%	1,314	76,996	-97.115%
2026-07-27	1.2000	1.3100	1.0800	1.2000	-42.857%	3,534	77,249	-97.500%
2026-07-24	2.1000	2.2500	1.8800	2.1000	-14.286%	274	77,598	-98.571%
2026-07-23	1.9500	2.6000	1.9000	2.4500	+35.359%	6,464	77,547	-98.776%
2026-07-22	1.2000	2.0500	1.2000	1.8100	+39.231%	930	81,277	-98.343%
2026-07-21	1.2700	1.3300	1.1800	1.3000	+21.495%	60	82,517	-97.692%
2026-07-20	1.3000	1.3000	1.0000	1.0700	-10.833%	49	82,493	-97.196%
2026-07-17	1.2500	1.3500	1.1300	1.2000	+10.092%	5,622	82,476	-97.500%
2026-07-16	1.3800	1.4000	0.9500	1.0900	-5.217%	5,844	86,925	-97.248%
2026-07-15	1.1500	1.2300	0.9500	1.1500	-4.959%	180	81,433	-97.391%
2026-07-14	1.7500	1.9300	1.2000	1.2100	-16.552%	4,214	79,911	-97.521%
2026-07-13	1.4700	1.6500	1.2500	1.4500	-5.844%	321	77,902	-97.931%
2026-07-10	1.0900	1.6000	1.0900	1.5400	+14.074%	581	77,640	-98.052%
2026-07-09	1.6200	1.7000	1.2700	1.3500	-18.182%	148	77,594	-97.778%
2026-07-08	1.7000	2.0400	1.4500	1.6500	+22.222%	298	77,491	-98.182%
2026-07-07	1.2500	1.4500	1.1300	1.3500	-1.460%	15,152	77,319	-97.778%
2026-07-06	1.8800	1.8800	1.2500	1.3700	-19.412%	3,998	64,192	-97.810%
2026-07-02	1.5500	1.7500	1.4300	1.7000	-2.857%	5,536	61,511	-98.235%
2026-07-01	1.9000	1.9000	1.5100	1.7500	-23.913%	409	61,511	-98.286%
2026-06-30	2.3800	2.4700	2.3000	2.3000	-9.804%	46	61,565	-98.696%
2026-06-29	2.5000	2.7000	2.3200	2.5500	-15.563%	425	61,565	-98.824%
2026-06-26	4.0000	4.0000	2.8000	3.0200	-29.108%	2,249	61,726	-99.007%
2026-06-25	4.5000	4.7000	4.2000	4.2600	+9.231%	106	61,112	-99.296%
2026-06-24	3.6700	3.9000	3.4400	3.9000	+12.069%	90	61,135	-99.231%
2026-06-23	3.3500	3.4800	3.2200	3.4800	-0.571%	662	61,112	-99.138%
2026-06-22	3.1000	4.0000	2.8500	3.5000	+9.375%	2,682	61,065	-99.143%
2026-06-18	3.3000	3.7000	3.0800	3.2000	+6.667%	1,704	59,711	-99.063%
2026-06-17	3.1000	3.1000	2.6500	3.0000	+5.263%	55	59,711	-99.000%
2026-06-16	2.9000	3.0000	2.7000	2.8500	+8.779%	122	59,711	-98.947%
2026-06-15	2.7800	2.7800	2.5300	2.6200	-20.606%	4,751	59,726	-98.855%
2026-06-12	4.0000	4.2000	3.2300	3.3000	-2.941%	747	59,710	-99.091%
2026-06-11	3.8300	4.4000	3.4000	3.4000	-2.857%	523	59,100	-99.118%
2026-06-10	3.5400	3.5400	3.1300	3.5000	+12.903%	79	58,816	-99.143%
2026-06-09	2.3000	3.6100	2.3000	3.1000	+37.778%	859	58,802	-99.032%
2026-06-08	2.1700	2.3000	2.1400	2.2500	-3.433%	145	58,676	-98.667%
2026-06-05	1.6800	2.3500	1.6800	2.3300	+44.720%	39	58,671	-98.712%
2026-06-04	1.5000	1.6500	1.5000	1.6100	-3.012%	24	58,681	-98.137%
2026-06-03	1.5200	1.8000	1.5000	1.6600	+33.871%	400	58,684	-98.193%
2026-06-02	1.4800	1.5000	1.1800	1.2400	-0.800%	39	58,450	-97.581%
2026-06-01	2.7000	2.7000	1.2100	1.2500	-19.355%	104	58,435	-97.600%
2026-05-29	1.9500	2.0000	1.5500	1.5500	-32.609%	116,006	58,462	-98.065%
2026-05-28	2.7000	2.8000	2.1000	2.3000	-17.857%	3,556	126,622	-98.696%
2026-05-27	2.9000	2.9000	2.6400	2.8000	+6.870%	52	123,124	-98.929%
2026-05-26	2.6500	2.8000	2.5000	2.6200	-3.676%	4,316	123,122	-98.855%
2026-05-22	2.8500	3.0000	2.5200	2.7200	-12.258%	65,078	123,974	-98.897%
2026-05-21	3.2900	3.6000	3.0600	3.1000	+3.333%	1,517	59,294	-99.032%
2026-05-20	3.7000	3.7000	3.0000	3.0000	-8.815%	606	59,294	-99.000%
2026-05-19	3.0000	3.4000	2.8700	3.2900	+2.813%	101	58,196	-99.088%
2026-05-18	3.8100	3.8100	3.2000	3.2000	-5.882%	50,098	58,196	-99.063%
2026-05-15	3.9600	3.9600	3.4000	3.4000	-15.000%	198	58,196	-99.118%
2026-05-14	4.3900	4.3900	3.9600	4.0000	-6.977%	112	16,326	-99.250%
2026-05-13	4.5600	4.8000	4.3000	4.3000	+0.703%	580	16,363	-99.302%
2026-05-12	4.3000	4.4600	4.2700	4.2700	-0.698%	7	16,363	-99.297%
2026-05-11	4.3500	4.5400	4.3000	4.3000	0.000%	120	16,363	-99.302%
2026-05-08	4.5100	4.5100	4.3000	4.3000	+4.878%	77	16,263	-99.302%
2026-05-07	3.9000	4.2600	3.9000	4.1000	-19.608%	77	16,207	-99.268%
2026-05-06	5.2500	5.5500	5.0000	5.1000	+4.508%	59	16,185	-99.412%
2026-05-05	4.8800	5.1500	4.8500	4.8800	+2.521%	129	16,167	-99.385%
2026-05-04	4.7000	4.8000	4.4400	4.7600	-8.637%	95	16,261	-99.370%
2026-05-01	5.2400	5.5900	5.2000	5.2100	-21.536%	2,202	14,577	-99.424%
2026-04-30	6.6500	6.9000	6.6400	6.6400	+0.606%	2,486	14,577	-99.548%
2026-04-29	6.7000	6.7000	6.5400	6.6000	+6.969%	30	16,693	-99.545%
2026-04-28	6.2500	6.2500	6.1700	6.1700	+3.872%	2	16,701	-99.514%
2026-04-27	6.1700	6.1700	5.9400	5.9400	-7.188%	5	16,700	-99.495%
2026-04-24	6.5900	6.6000	6.4000	6.4000	-8.832%	31	16,701	-99.531%
2026-04-23	6.1500	7.3000	6.1500	7.0200	+39.010%	253	16,721	-99.573%
2026-04-22	5.2500	5.3000	4.9800	5.0500	-5.959%	104	16,782	-99.406%
2026-04-21	5.5300	5.5400	5.1900	5.3700	-4.107%	12	16,808	-99.441%
2026-04-20	5.9900	5.9900	5.6000	5.6000	-7.438%	38	16,808	-99.464%
2026-04-17	5.5000	6.1000	5.5000	6.0500	-8.333%	1,332	16,778	-99.504%
2026-04-16	6.3100	6.8400	6.3000	6.6000	-8.333%	1,622	16,658	-99.545%
2026-04-15	7.7900	7.7900	7.2000	7.2000	-19.192%	2,482	14,918	-99.583%
2026-04-14	8.4500	8.9100	8.4000	8.9100	-9.082%	100	13,945	-99.663%
2026-04-13	11.4000	11.4000	9.7300	9.8000	-18.740%	16	13,901	-99.694%
2026-04-10	11.3000	12.3300	11.3000	12.0600	+14.313%	43	13,892	-99.751%
2026-04-09	10.5500	10.5500	10.5500	10.5500	+37.013%	2	13,908	-99.716%
2026-04-08	6.7500	7.7000	6.7500	7.7000	-12.896%	298	13,908	-99.610%
2026-04-07	8.8000	8.8400	8.7000	8.8400	+0.455%	159	13,625	-99.661%
2026-04-02	8.7000	8.8000	8.7000	8.8000	-3.084%	3	13,463	-99.659%
2026-04-01	9.0800	9.0800	9.0800	9.0800	-4.421%	2	13,463	-99.670%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-7.227%	1	13,463	-99.684%
2026-03-30	10.1000	10.3000	10.1000	10.2400	-4.120%	14	13,463	-99.707%
2026-03-27	9.1000	10.8500	9.1000	10.6800	+23.468%	34	13,463	-99.719%
2026-03-26	8.6500	8.6500	8.6500	8.6500	+0.581%	1	13,480	-99.653%
2026-03-25	8.5000	8.6000	8.5000	8.6000	+3.365%	9	13,479	-99.651%
2026-03-24	8.4000	8.6300	8.3200	8.3200	+22.353%	12	13,482	-99.639%
2026-03-23	6.6300	6.8000	6.6300	6.8000	-12.821%	3	13,482	-99.559%
2026-03-20	7.4000	7.8000	7.4000	7.8000	+13.372%	21	13,481	-99.615%
2026-03-19	7.1000	7.1000	6.8800	6.8800	+2.687%	3	13,479	-99.564%
2026-03-18	6.6000	6.7000	6.5000	6.7000	+10.744%	303	13,490	-99.552%
2026-03-17	6.1000	6.2000	5.9900	6.0500	-6.923%	29	13,542	-99.504%
2026-03-16	6.7000	6.8000	6.4900	6.5000	-8.708%	1,378	13,564	-99.538%
2026-03-13	6.8000	7.3000	6.8000	7.1200	+4.552%	2,409	13,271	-99.579%
2026-03-12	6.5000	6.9000	6.5000	6.8100	-2.714%	4,921	11,373	-99.559%
2026-03-11	6.3200	7.4000	6.3200	7.0000	-2.507%	45	9,438	-99.571%
2026-03-10	6.9000	7.2000	6.6000	7.1800	+15.064%	105	9,451	-99.582%
2026-03-09	6.6900	6.7000	6.2400	6.2400	-0.160%	49	9,458	-99.519%
2026-03-06	6.6000	6.6000	6.1000	6.2500	-0.794%	156	9,470	-99.520%
2026-03-05	6.9000	6.9000	6.3000	6.3000	-10.000%	150	9,501	-99.524%
2026-03-04	7.5500	7.6000	7.0000	7.0000	-13.151%	118	9,458	-99.571%
2026-03-03	9.5100	9.5100	7.9200	8.0600	-5.065%	30	9,456	-99.628%
2026-03-02	8.5300	8.6000	8.4900	8.4900	-10.632%	8	9,436	-99.647%
2026-02-27	9.5400	9.5400	9.4000	9.5000	+9.700%	31	9,428	-99.684%
2026-02-26	8.9100	8.9100	8.6000	8.6600	-9.792%	16	9,397	-99.654%
2026-02-25	10.8000	10.8000	9.6000	9.6000	-11.927%	8	9,385	-99.688%
2026-02-24	11.6100	11.6100	10.8500	10.9000	-7.627%	6	9,385	-99.725%
2026-02-23	10.1000	11.8800	10.1000	11.8000	+25.532%	593	9,382	-99.746%
2026-02-20	8.3000	9.4000	8.1000	9.4000	+6.818%	497	8,926	-99.681%
2026-02-19	8.7500	8.8000	8.4500	8.8000	0.000%	1,229	8,619	-99.659%
2026-02-18	9.2000	9.2000	8.7000	8.8000	-5.376%	147	7,552	-99.659%
2026-02-17	9.2000	9.3000	9.2000	9.3000	+12.864%	330	7,502	-99.677%
2026-02-13	8.1100	8.5200	7.8400	8.2400	-11.398%	172	7,068	-99.636%
2026-02-12	8.6000	9.9400	8.6000	9.3000	+19.231%	1,505	7,068	-99.677%
2026-02-11	7.5000	8.4000	7.5000	7.8000	+8.787%	912	5,644	-99.615%
2026-02-10	7.5000	7.5000	6.9000	7.1700	-8.077%	12	4,745	-99.582%
2026-02-09	10.2000	10.2000	7.5000	7.8000	-22.772%	4,280	4,739	-99.615%
2026-02-06	10.1000	10.1000	10.1000	10.1000	+1.000%	2	672	-99.703%
2026-02-05	9.7200	10.0000	9.2000	10.0000	+12.867%	53	672	-99.700%
2026-02-04	8.4000	9.1000	7.7600	8.8600	+10.750%	27	631	-99.661%
2026-02-03	6.2000	8.0000	6.2000	8.0000	+53.846%	10	623	-99.625%
2026-02-02	5.0000	5.2000	4.9500	5.2000	+5.051%	607	613	-99.423%
2026-01-29	4.4000	5.2600	4.4000	4.9500	+36.740%	6	11	-99.394%
2026-01-20	3.9500	3.9500	3.6200	3.6200	+36.604%	2	5	-99.171%
2026-01-14	2.4000	2.6500	2.4000	2.6500	0.000%	3	3	-98.868%