Dark

IGV20261120C100
IGV Nov 20 2026 100.00 Call (IGV261120C00100000)
option OPRA

EOD

Oct 1, 2026

10.62+12.619%(+1.19)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4200	10.7500	9.9000	10.6200	+12.619%	28	24,574	0.000%
2026-09-30	9.4300	9.4300	9.4300	9.4300	+14.720%	1	24,579	+12.619%
2026-09-29	8.2300	8.2300	8.2200	8.2200	-5.517%	3,002	24,585	+29.197%
2026-09-28	7.7300	8.7000	7.7300	8.7000	-11.765%	2	21,583	+22.069%
2026-09-25	10.4200	10.4200	9.7500	9.8600	-5.283%	9	21,583	+7.708%
2026-09-24	10.7500	10.7500	10.3800	10.4100	-5.962%	13	21,582	+2.017%
2026-09-23	10.0000	11.0700	10.0000	11.0700	+10.700%	21	21,582	-4.065%
2026-09-22	11.0000	11.0000	9.1900	10.0000	+2.041%	6	21,582	+6.200%
2026-09-21	9.8000	9.8000	9.8000	9.8000	+19.951%	10	21,581	+8.367%
2026-09-18	8.1200	8.1700	8.1200	8.1700	-14.807%	6	21,581	+29.988%
2026-09-17	8.3800	9.5900	8.3800	9.5900	+4.809%	53	21,582	+10.740%
2026-09-16	8.6500	9.3000	8.6500	9.1500	-4.687%	8	21,539	+16.066%
2026-09-15	9.5000	10.1500	9.0000	9.6000	+1.053%	25	21,561	+10.625%
2026-09-14	8.0000	9.7500	8.0000	9.5000	+41.159%	52	21,556	+11.789%
2026-09-11	6.8000	7.0500	6.6000	6.7300	-1.029%	37	21,558	+57.801%
2026-09-10	7.1200	7.7500	6.8000	6.8000	-3.272%	11	21,555	+56.176%
2026-09-09	7.5300	7.5300	7.0300	7.0300	-9.987%	10	21,555	+51.067%
2026-09-08	7.6200	8.0000	7.6200	7.8100	-28.349%	38	21,553	+35.980%
2026-09-03	10.1000	11.0000	10.1000	10.9000	+34.901%	17	21,554	-2.569%
2026-09-02	9.7000	9.7000	8.0000	8.0800	-24.131%	45	21,556	+31.436%
2026-09-01	12.8500	12.8500	10.3000	10.6500	-21.691%	34	21,561	-0.282%
2026-08-31	13.0500	13.6000	13.0000	13.6000	+5.019%	14	21,567	-21.912%
2026-08-28	13.6000	13.6000	12.4500	12.9500	-5.128%	37	21,574	-17.992%
2026-08-27	10.4700	13.6500	10.4700	13.6500	+70.625%	342	21,649	-22.198%
2026-08-26	6.6000	8.0000	6.6000	8.0000	+5.960%	13	21,740	+32.750%
2026-08-25	8.1100	8.3500	7.5500	7.5500	-14.786%	4	21,740	+40.662%
2026-08-21	8.0500	9.1500	8.0500	8.8600	+8.049%	54	21,740	+19.865%
2026-08-20	8.2400	8.2400	8.2000	8.2000	-5.202%	6	21,705	+29.512%
2026-08-17	9.1500	9.1500	8.5900	8.6500	-12.626%	17	21,709	+22.775%
2026-08-14	11.4900	11.4900	9.9000	9.9000	-22.047%	11	21,709	+7.273%
2026-08-13	10.4000	12.7000	9.8000	12.7000	+36.559%	131	21,714	-16.378%
2026-08-12	9.6400	9.6400	9.0500	9.3000	-7.738%	49	21,737	+14.194%
2026-08-11	10.1500	10.1500	9.8800	10.0800	-5.174%	3	21,753	+5.357%
2026-08-10	10.0000	11.0000	10.0000	10.6300	+18.771%	94	21,753	-0.094%
2026-08-07	9.2500	9.6000	8.8500	8.9500	+25.000%	32	21,756	+18.659%
2026-08-06	6.7000	7.5000	6.7000	7.1600	-20.444%	20,220	21,764	+48.324%
2026-08-05	10.0000	10.0000	8.8500	9.0000	-5.363%	29	1,750	+18.000%
2026-08-04	8.0000	9.5700	7.7500	9.5100	+42.793%	317	1,749	+11.672%
2026-08-03	6.0000	6.6700	6.0000	6.6600	+31.102%	86	1,730	+59.459%
2026-07-31	4.8500	5.1000	4.6000	5.0800	+3.673%	14	1,733	+109.055%
2026-07-30	4.5000	4.9000	4.2000	4.9000	-6.130%	56	1,736	+116.735%
2026-07-29	4.4900	5.3500	4.4300	5.2200	+6.748%	66	1,687	+103.448%
2026-07-28	3.9200	4.8900	3.9200	4.8900	+16.429%	8	1,718	+117.178%
2026-07-27	3.6000	4.2900	3.6000	4.2000	+31.250%	34	1,714	+152.857%
2026-07-24	3.2000	3.2000	2.9900	3.2000	+13.475%	7	1,699	+231.875%
2026-07-23	3.1200	3.1200	2.7000	2.8200	-17.059%	219	1,701	+276.596%
2026-07-22	4.1000	4.1000	3.3500	3.4000	-23.423%	294	1,655	+212.353%
2026-07-21	5.1000	5.1000	4.4000	4.4400	-17.778%	10	1,484	+139.189%
2026-07-20	4.9500	5.4000	4.9500	5.4000	+8.000%	5	1,480	+96.667%
2026-07-17	5.1600	5.1600	5.0000	5.0000	-7.407%	4	1,479	+112.400%
2026-07-16	5.0000	5.7000	5.0000	5.4000	-10.000%	44	1,478	+96.667%
2026-07-15	6.1000	6.3000	6.0000	6.0000	+6.195%	19	1,464	+77.000%
2026-07-14	5.5500	5.7500	5.5500	5.6500	+6.805%	24	1,468	+87.965%
2026-07-13	5.4000	5.4000	5.2900	5.2900	-0.189%	8	1,451	+100.756%
2026-07-10	5.3000	5.3000	5.3000	5.3000	-5.357%	7	1,450	+100.377%
2026-07-09	5.6000	5.6000	5.6000	5.6000	+9.804%	131	1,450	+89.643%
2026-07-08	5.5000	5.5000	4.9000	5.1000	-17.609%	111	1,320	+108.235%
2026-07-07	6.8000	6.9700	6.1900	6.1900	-4.622%	18	1,319	+71.567%
2026-07-06	5.6000	6.8000	5.6000	6.4900	+8.167%	46	1,317	+63.636%
2026-07-02	6.3800	6.5500	5.9000	6.0000	-1.639%	582	1,507	+77.000%
2026-07-01	5.4000	6.5500	5.4000	6.1000	+35.556%	521	1,507	+74.098%
2026-06-30	4.4000	4.6000	4.2900	4.5000	-1.747%	231	1,200	+136.000%
2026-06-29	4.6100	5.0000	4.5000	4.5800	+22.133%	226	1,325	+131.878%
2026-06-26	3.1000	3.7500	3.1000	3.7500	+25.000%	156	1,522	+183.200%
2026-06-25	3.0000	3.1100	2.8500	3.0000	-12.023%	141	1,443	+254.000%
2026-06-24	3.9000	3.9000	3.4000	3.4100	-10.263%	82	1,398	+211.437%
2026-06-23	4.0000	4.1500	3.8000	3.8000	+1.064%	102	1,387	+179.474%
2026-06-22	4.5000	4.9000	3.6400	3.7600	-18.261%	29	1,422	+182.447%
2026-06-18	4.7000	4.9000	4.3000	4.6000	-11.538%	59	1,466	+130.870%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-11.864%	1	1,466	+104.231%
2026-06-16	6.2500	6.2500	5.7000	5.9000	-10.606%	15	1,466	+80.000%
2026-06-15	6.8500	6.8500	6.6000	6.6000	+10.000%	14	1,466	+60.909%
2026-06-12	5.8400	6.0600	5.7500	6.0000	-3.226%	93	1,457	+77.000%
2026-06-11	5.5400	6.3000	5.5000	6.2000	-11.429%	80	1,371	+71.290%
2026-06-10	7.3000	7.4000	6.9000	7.0000	+4.478%	142	1,325	+51.714%
2026-06-09	7.8000	7.8000	5.7500	6.7000	-18.293%	217	1,228	+58.507%
2026-06-08	8.1600	8.5500	8.0000	8.2000	+2.500%	235	1,113	+29.512%
2026-06-05	8.8000	9.0500	7.8000	8.0000	-23.954%	236	1,078	+32.750%
2026-06-04	11.0000	11.0100	10.5000	10.5200	-1.866%	101	1,099	+0.951%
2026-06-03	12.0000	12.0000	10.6200	10.7200	-21.118%	61	1,117	-0.933%
2026-06-02	14.0000	14.0000	12.8000	13.5900	-16.779%	139	1,109	-21.854%
2026-06-01	13.3000	16.4000	12.9700	16.3300	+40.655%	215	1,109	-34.966%
2026-05-29	8.8500	11.6100	8.8500	11.6100	+41.585%	239	1,153	-8.527%
2026-05-28	7.0000	8.2000	7.0000	8.2000	+22.939%	664	1,117	+29.512%
2026-05-27	6.4000	7.2000	6.2800	6.6700	-7.361%	165	749	+59.220%
2026-05-26	7.2900	7.5300	7.2000	7.2000	+1.408%	43	781	+47.500%
2026-05-22	7.4000	7.4900	6.9000	7.1000	+10.078%	58	792	+49.577%
2026-05-21	6.3000	6.5000	6.3000	6.4500	-6.522%	21	782	+64.651%
2026-05-20	6.3000	6.9000	6.3000	6.9000	+8.661%	62	782	+53.913%
2026-05-19	7.3000	7.4700	6.3000	6.3500	-7.164%	30	761	+67.244%
2026-05-18	6.2000	7.3000	6.2000	6.8400	+3.794%	116	761	+55.263%
2026-05-15	6.0000	7.2000	5.9900	6.5900	+8.926%	111	761	+61.153%
2026-05-14	5.2000	6.2600	5.2000	6.0500	+21.000%	59	691	+75.537%
2026-05-13	5.0400	5.1200	4.8000	5.0000	-7.407%	41	634	+112.400%
2026-05-12	6.0000	6.0000	5.3000	5.4000	-12.903%	34	634	+96.667%
2026-05-11	5.4000	6.6000	5.4000	6.2000	-4.615%	46	634	+71.290%
2026-05-08	5.7000	6.5000	5.1300	6.5000	+1.881%	235	575	+63.385%
2026-05-07	6.1000	6.9000	6.1000	6.3800	+38.998%	28	412	+66.458%
2026-05-06	4.4000	4.5900	4.4000	4.5900	-5.361%	12	422	+131.373%
2026-05-05	4.9000	5.0000	4.8500	4.8500	-3.000%	10	416	+118.969%
2026-05-04	4.6300	5.0000	4.6300	5.0000	+19.048%	3	415	+112.400%
2026-05-01	4.1000	4.3000	4.1000	4.2000	+41.892%	13	408	+152.857%
2026-04-30	3.4300	3.4300	2.9600	2.9600	-12.941%	4	408	+258.784%
2026-04-29	3.5000	3.5000	3.4000	3.4000	-10.526%	102	459	+212.353%
2026-04-28	3.9600	3.9600	3.8000	3.8000	-11.628%	4	357	+179.474%
2026-04-27	4.4000	4.4000	4.2800	4.3000	+16.216%	3	358	+146.977%
2026-04-24	3.8000	3.8000	3.7000	3.7000	+1.370%	2	358	+187.027%
2026-04-23	3.7000	4.0500	3.5000	3.6500	-29.672%	117	358	+190.959%
2026-04-22	5.2200	5.2200	5.1900	5.1900	+10.426%	3	253	+104.624%
2026-04-21	5.0000	5.2000	4.7000	4.7000	+14.078%	11	250	+125.957%
2026-04-20	3.8000	4.1200	3.8000	4.1200	+7.013%	5	250	+157.767%
2026-04-17	4.2300	4.2500	3.7900	3.8500	+6.944%	37	247	+175.844%
2026-04-16	3.6500	3.9000	3.4000	3.6000	+5.882%	236	272	+195.000%
2026-04-15	2.9000	3.4000	2.9000	3.4000	+33.333%	31	45	+212.353%
2026-04-14	2.6000	2.6000	2.4500	2.5500	+22.010%	4	19	+316.471%
2026-04-13	1.7600	2.0900	1.7600	2.0900	+57.143%	3	16	+408.134%
2026-04-10	1.2600	1.3300	1.2500	1.3300	-11.333%	3	14	+698.496%
2026-04-09	1.6000	1.6000	1.5000	1.5000	-45.455%	9	13	+608.000%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+10.000%	1	5	+286.182%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+16.822%	1	4	+324.800%
2026-03-27	2.3400	2.3400	2.0300	2.1400	-35.542%	4	4	+396.262%
2026-03-24	3.3200	3.3200	3.3200	3.3200	-14.872%	1	2	+219.880%
2026-03-23	3.9000	3.9000	3.9000	3.9000	0.000%	2	0	+172.308%