Dark

IGV20261120C105
IGV Nov 20 2026 105.00 Call (IGV261120C00105000)
option OPRA

EOD

Oct 1, 2026

7.23+8.722%(+0.58)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9000	7.4000	6.5500	7.2300	+8.722%	10	1,057	0.000%
2026-09-30	6.3000	6.6500	6.3000	6.6500	+26.667%	18	1,052	+8.722%
2026-09-29	5.0000	5.3900	5.0000	5.2500	-10.256%	6	1,056	+37.714%
2026-09-28	5.1000	5.8500	5.1000	5.8500	-4.098%	2	1,058	+23.590%
2026-09-25	7.1300	7.1300	6.1000	6.1000	-14.685%	8	1,058	+18.525%
2026-09-24	7.2000	7.2000	6.8000	7.1500	-5.298%	3	1,056	+1.119%
2026-09-23	7.5000	7.6000	7.5000	7.5500	+13.705%	254	1,055	-4.238%
2026-09-22	7.0600	7.0600	6.3500	6.6400	-2.782%	12	1,064	+8.886%
2026-09-21	6.2700	6.8900	6.2700	6.8300	+20.035%	125	1,071	+5.857%
2026-09-18	6.3000	6.3000	5.0200	5.6900	-8.226%	20	1,074	+27.065%
2026-09-17	5.8900	6.3800	5.8900	6.2000	+5.085%	40	1,063	+16.613%
2026-09-16	6.3000	6.3000	5.6500	5.9000	-15.714%	61	1,063	+22.542%
2026-09-15	6.4500	7.0000	6.3500	7.0000	-0.709%	19	1,041	+3.286%
2026-09-14	5.2500	7.0500	5.2500	7.0500	+67.857%	43	1,033	+2.553%
2026-09-11	4.1800	4.6000	4.1800	4.2000	-4.545%	17	1,021	+72.143%
2026-09-10	4.2400	4.7800	4.2400	4.4000	-7.368%	18	1,019	+64.318%
2026-09-09	4.7500	4.7500	4.7500	4.7500	-5.378%	1	1,010	+52.211%
2026-09-08	4.9000	5.0200	4.9000	5.0200	-19.032%	38	1,011	+44.024%
2026-09-04	6.5000	6.5000	5.9500	6.2000	-18.954%	19	1,034	+16.613%
2026-09-03	7.5900	7.6500	7.5500	7.6500	+39.091%	506	1,034	-5.490%
2026-09-02	5.6500	5.6500	5.3700	5.5000	-24.138%	16	804	+31.455%
2026-09-01	8.7500	8.7500	7.2500	7.2500	-21.196%	30	798	-0.276%
2026-08-31	9.6400	9.6400	9.2000	9.2000	-3.361%	3	803	-21.413%
2026-08-28	9.7600	10.5500	9.4300	9.5200	-1.347%	35	803	-24.055%
2026-08-27	7.0500	9.6500	7.0500	9.6500	+82.420%	101	797	-25.078%
2026-08-26	4.3900	5.3800	4.3900	5.2900	+2.918%	12	800	+36.673%
2026-08-25	5.7500	5.7500	5.0900	5.1400	-12.137%	80	823	+40.661%
2026-08-24	5.9500	5.9500	5.8500	5.8500	-6.400%	40	808	+23.590%
2026-08-21	6.0900	6.3100	6.0900	6.2500	+4.341%	15	780	+15.680%
2026-08-20	5.9900	5.9900	5.9900	5.9900	-0.167%	1	769	+20.701%
2026-08-19	5.8000	6.3400	5.4000	6.0000	+3.627%	33	768	+20.500%
2026-08-18	5.7900	5.7900	5.7900	5.7900	+1.047%	1	741	+24.870%
2026-08-17	6.0000	6.0000	5.7300	5.7300	-19.296%	6	741	+26.178%
2026-08-14	7.9400	7.9400	7.1000	7.1000	-16.175%	54	741	+1.831%
2026-08-13	8.4700	8.4700	8.4700	8.4700	+25.296%	1	747	-14.640%
2026-08-12	6.5500	6.8000	6.5000	6.7600	-6.111%	136	748	+6.953%
2026-08-11	7.5000	7.5000	7.2000	7.2000	-9.434%	14	738	+0.417%
2026-08-10	7.0000	8.2000	7.0000	7.9500	+23.065%	63	733	-9.057%
2026-08-07	6.5500	6.9000	6.4600	6.4600	+25.437%	29	717	+11.920%
2026-08-06	5.1000	5.2500	5.0200	5.1500	-20.155%	7	697	+40.388%
2026-08-05	7.2000	7.2000	6.4500	6.4500	-7.857%	7	698	+12.093%
2026-08-04	5.6000	7.0000	5.6000	7.0000	+62.791%	28	701	+3.286%
2026-08-03	4.4500	4.5200	4.3000	4.3000	+21.813%	12	700	+68.140%
2026-07-31	3.5500	3.5700	3.5300	3.5300	+10.313%	6	690	+104.816%
2026-07-30	3.1000	3.2000	3.1000	3.2000	-8.571%	6	692	+125.938%
2026-07-29	3.4700	3.5000	3.4700	3.5000	+9.375%	6	688	+106.571%
2026-07-28	3.0600	3.2000	3.0600	3.2000	+15.942%	2	682	+125.938%
2026-07-27	2.6500	2.7600	2.6000	2.7600	+18.966%	14	680	+161.957%
2026-07-22	2.7500	2.7500	2.3200	2.3200	-22.148%	5	674	+211.638%
2026-07-21	3.2700	3.2700	2.9800	2.9800	-3.871%	3	670	+142.617%
2026-07-17	3.3300	3.3300	3.1000	3.1000	-24.390%	7	669	+133.226%
2026-07-15	4.0000	4.1000	4.0000	4.1000	+5.128%	10	670	+76.341%
2026-07-14	3.4900	4.0000	3.4900	3.9000	+8.333%	3	661	+85.385%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-2.703%	2	659	+100.833%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-9.091%	2	657	+95.405%
2026-07-09	4.0000	4.0700	4.0000	4.0700	+19.706%	232	655	+77.641%
2026-07-08	3.3800	3.4600	3.3800	3.4000	-24.444%	4	655	+112.647%
2026-07-07	4.5400	5.0000	4.5000	4.5000	-8.163%	117	656	+60.667%
2026-07-06	4.4500	4.9000	4.4500	4.9000	+16.667%	81	623	+47.551%
2026-07-02	4.6900	4.7000	4.2000	4.2000	-8.696%	74	576	+72.143%
2026-07-01	4.5100	5.0000	4.5100	4.6000	+43.750%	51	576	+57.174%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-3.030%	31	529	+125.938%
2026-06-29	3.2000	3.3000	3.2000	3.3000	+26.923%	99	499	+119.091%
2026-06-26	2.2500	2.6000	2.2500	2.6000	+30.000%	18	450	+178.077%
2026-06-25	2.1000	2.1000	2.0000	2.0000	-14.894%	2	451	+261.500%
2026-06-24	2.5500	2.5500	2.3500	2.3500	-18.966%	44	452	+207.660%
2026-06-23	2.8500	2.9000	2.8500	2.9000	+3.571%	7	429	+149.310%
2026-06-22	2.8200	2.8200	2.8000	2.8000	-20.000%	2	429	+158.214%
2026-06-18	3.2900	3.5000	3.2900	3.5000	-20.455%	10	429	+106.571%
2026-06-16	4.9000	4.9000	4.4000	4.4000	-13.894%	5	429	+64.318%
2026-06-15	5.1100	5.1100	5.1100	5.1100	+17.202%	7	429	+41.487%
2026-06-12	4.6000	4.6000	4.3600	4.3600	-5.217%	2	429	+65.826%
2026-06-11	4.4100	4.6000	3.9000	4.6000	-13.043%	125	429	+57.174%
2026-06-10	5.2900	5.2900	5.2900	5.2900	+5.800%	3	499	+36.673%
2026-06-09	6.0300	6.1100	4.3000	5.0000	-21.507%	23	505	+44.600%
2026-06-08	6.6300	6.6300	6.3700	6.3700	+4.426%	27	520	+13.501%
2026-06-05	7.7000	7.7000	6.1000	6.1000	-31.461%	63	522	+18.525%
2026-06-04	8.4400	8.9000	8.1100	8.9000	+5.952%	100	535	-18.764%
2026-06-03	10.5000	10.5000	8.3000	8.4000	-24.324%	170	465	-13.929%
2026-06-02	11.3000	11.3600	10.2000	11.1000	-16.479%	114	529	-34.865%
2026-06-01	10.7700	13.7000	10.1800	13.2900	+46.527%	342	463	-45.598%
2026-05-29	6.7000	9.3000	6.7000	9.0700	+47.480%	61	282	-20.287%
2026-05-28	5.9000	6.1500	5.9000	6.1500	+20.588%	16	298	+17.561%
2026-05-27	5.3900	5.3900	5.1000	5.1000	-5.556%	9	283	+41.765%
2026-05-26	5.4500	5.4500	5.4000	5.4000	0.000%	2	285	+33.889%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+13.684%	6	285	+33.889%
2026-05-21	4.7500	4.7500	4.7500	4.7500	-5.000%	5	285	+52.211%
2026-05-20	4.3000	5.0000	4.3000	5.0000	-2.534%	80	285	+44.600%
2026-05-19	5.5000	5.5000	5.1300	5.1300	+7.773%	13	196	+40.936%
2026-05-14	4.7600	4.7600	4.7600	4.7600	+19.000%	1	196	+51.891%
2026-05-12	4.3000	4.3000	4.0000	4.0000	-13.043%	12	196	+80.750%
2026-05-11	4.5600	4.6000	4.5600	4.6000	-3.766%	3	196	+57.174%
2026-05-08	4.4100	4.7800	4.1000	4.7800	+0.632%	8	199	+51.255%
2026-05-07	4.8600	4.9600	4.6000	4.7500	+31.944%	102	195	+52.211%
2026-05-05	3.5500	3.6000	3.5500	3.6000	+16.129%	2	156	+100.833%
2026-05-01	3.2000	3.2000	3.1000	3.1000	+29.167%	19	156	+133.226%
2026-04-30	2.0900	2.4500	2.0900	2.4000	+2.128%	66	156	+201.250%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-16.071%	55	98	+207.660%
2026-04-28	2.9000	2.9000	2.8000	2.8000	-8.795%	7	98	+158.214%
2026-04-27	2.4900	3.0700	2.4900	3.0700	+23.293%	2	97	+135.505%
2026-04-24	2.5000	2.7400	2.3000	2.4900	-34.474%	31	95	+190.361%
2026-04-22	3.8000	3.8100	3.8000	3.8000	+42.857%	4	68	+90.263%
2026-04-17	3.1000	3.1000	2.6000	2.6600	+36.410%	70	66	+171.805%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+129.412%	2	7	+270.769%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-49.102%	1	5	+750.588%
2026-04-07	1.6700	1.6700	1.6700	1.6700	-4.571%	1	4	+332.934%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+0.575%	1	5	+313.143%
2026-03-31	1.7400	1.7400	1.7400	1.7400	+15.232%	1	4	+315.517%
2026-03-30	1.5100	1.5100	1.5100	1.5100	+7.857%	1	3	+378.808%
2026-03-27	1.5400	1.5400	1.4000	1.4000	-49.091%	2	3	+416.429%
2026-03-23	2.7500	2.7500	2.7500	2.7500	0.000%	1	1	+162.909%