Dark

IGV20261120C120
IGV Nov 20 2026 120.00 Call (IGV261120C00120000)
option OPRA

EOD

Oct 1, 2026

1.55+29.167%(+0.35)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5100	1.5600	1.2000	1.5500	+29.167%	277	5,040	0.000%
2026-09-30	0.9000	1.4000	0.9000	1.2000	+12.150%	218	4,927	+29.167%
2026-09-29	0.9600	1.0700	0.9000	1.0700	-3.604%	35	4,771	+44.860%
2026-09-28	0.6600	1.2000	0.6600	1.1100	-10.484%	740	4,751	+39.640%
2026-09-25	1.3500	1.6700	1.2200	1.2400	-27.059%	157	4,375	+25.000%
2026-09-24	1.7000	1.7300	1.5000	1.7000	-10.053%	123	4,262	-8.824%
2026-09-23	1.4900	1.9100	1.3300	1.8900	+31.250%	1,164	4,355	-17.989%
2026-09-22	1.6000	1.6000	1.1600	1.4400	-10.000%	269	3,685	+7.639%
2026-09-21	1.1500	1.6000	1.1500	1.6000	+49.533%	245	3,551	-3.125%
2026-09-18	1.1800	1.2000	1.0000	1.0700	-27.211%	1,708	3,511	+44.860%
2026-09-17	1.1100	1.5100	1.1100	1.4700	+26.724%	153	3,589	+5.442%
2026-09-16	1.4500	1.4500	1.1600	1.1600	-21.622%	17	3,540	+33.621%
2026-09-15	1.5000	1.7000	1.3500	1.4800	-12.941%	368	3,535	+4.730%
2026-09-14	1.0000	1.8000	0.8700	1.7000	+115.190%	997	3,325	-8.824%
2026-09-11	0.9000	0.9800	0.7300	0.7900	-28.182%	24	2,609	+96.203%
2026-09-10	0.9200	1.1000	0.9200	1.1000	+11.111%	8	2,621	+40.909%
2026-09-09	1.0500	1.0900	0.9900	0.9900	-7.477%	19	2,622	+56.566%
2026-09-08	1.1000	1.1800	1.0100	1.0700	-21.898%	199	2,623	+44.860%
2026-09-04	1.8600	1.8600	1.3700	1.3700	-31.500%	4	2,717	+13.139%
2026-09-03	1.6700	2.1000	1.6700	2.0000	+44.928%	157	2,717	-22.500%
2026-09-02	1.5600	1.6200	1.1700	1.3800	-37.273%	343	2,793	+12.319%
2026-09-01	2.7600	2.7600	1.8900	2.2000	-33.333%	311	2,874	-29.545%
2026-08-31	3.0500	3.4000	2.9200	3.3000	+8.197%	271	2,743	-53.030%
2026-08-28	3.1700	3.3500	2.7600	3.0500	-11.337%	392	2,604	-49.180%
2026-08-27	2.0000	3.6000	1.9900	3.4400	+166.667%	2,157	2,579	-54.942%
2026-08-26	1.1200	1.2900	1.1200	1.2900	-24.118%	4	1,588	+20.155%
2026-08-21	1.5500	1.7000	1.5500	1.7000	+3.030%	52	1,592	-8.824%
2026-08-20	1.6500	1.6500	1.6500	1.6500	+5.769%	5	1,640	-6.061%
2026-08-19	1.5500	1.5600	1.5500	1.5600	-7.143%	8	1,641	-0.641%
2026-08-18	1.6600	1.7100	1.5000	1.6800	-2.326%	12	1,659	-7.738%
2026-08-17	1.7200	1.7200	1.7200	1.7200	-22.172%	8	1,654	-9.884%
2026-08-14	3.0000	3.0000	2.1800	2.2100	-19.636%	22	1,646	-29.864%
2026-08-13	2.5200	2.7500	2.2500	2.7500	+32.212%	438	1,636	-43.636%
2026-08-12	2.2500	2.2500	2.0300	2.0800	-11.111%	72	1,269	-25.481%
2026-08-11	2.4900	2.4900	2.3400	2.3400	-13.333%	4	1,329	-33.761%
2026-08-10	2.5700	2.7200	2.5700	2.7000	+29.808%	14	1,326	-42.593%
2026-08-07	2.0800	2.0800	2.0800	2.0800	-12.236%	1	1,323	-25.481%
2026-08-05	2.6500	2.6500	2.3000	2.3700	-2.066%	40	1,324	-34.599%
2026-08-04	1.5200	2.4200	1.5200	2.4200	+72.857%	395	1,324	-35.950%
2026-08-03	1.4600	1.5400	1.0800	1.4000	+47.368%	23	1,347	+10.714%
2026-07-30	0.9500	0.9500	0.9500	0.9500	+5.556%	5	1,348	+63.158%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-5.263%	14	1,343	+72.222%
2026-07-28	0.8000	0.9500	0.7500	0.9500	+11.765%	45	1,358	+63.158%
2026-07-27	0.7900	0.8500	0.7900	0.8500	+21.429%	8	1,388	+82.353%
2026-07-24	0.6500	0.7000	0.6500	0.7000	+12.903%	15	1,387	+121.429%
2026-07-23	0.8500	0.8500	0.6200	0.6200	-4.615%	3	1,391	+150.000%
2026-07-22	0.8500	0.8500	0.6500	0.6500	-27.778%	36	1,388	+138.462%
2026-07-21	0.9000	0.9000	0.9000	0.9000	-30.769%	4	1,372	+72.222%
2026-07-16	1.4500	1.4500	1.3000	1.3000	0.000%	4	1,372	+19.231%
2026-07-15	1.5000	1.5000	1.3000	1.3000	+10.169%	6	1,373	+19.231%
2026-07-14	1.0000	1.2000	1.0000	1.1800	-3.279%	4	1,376	+31.356%
2026-07-13	1.2000	1.2800	1.2000	1.2200	+1.667%	4	1,374	+27.049%
2026-07-10	1.4400	1.4400	1.2000	1.2000	-30.233%	4	1,374	+29.167%
2026-07-07	1.6000	1.8000	1.5800	1.7200	+1.176%	136	1,379	-9.884%
2026-07-06	1.4500	1.7300	1.4500	1.7000	+13.333%	26	1,317	-8.824%
2026-07-02	1.7000	1.7700	1.5000	1.5000	-13.295%	24	1,306	+3.333%
2026-07-01	1.4000	1.7500	1.3500	1.7300	+50.435%	75	1,306	-10.405%
2026-06-29	1.1000	1.1500	1.1000	1.1500	+40.244%	13	1,247	+34.783%
2026-06-26	0.8100	0.8300	0.7600	0.8200	+2.500%	16	1,247	+89.024%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,238	+93.750%
2026-06-24	0.8500	0.9000	0.8000	0.8000	-19.192%	44	1,238	+93.750%
2026-06-23	1.0000	1.0000	0.9900	0.9900	+4.211%	2	1,261	+56.566%
2026-06-22	1.0300	1.0300	0.9500	0.9500	-28.030%	120	1,263	+63.158%
2026-06-18	1.3000	1.3200	1.3000	1.3200	-4.348%	2	1,085	+17.424%
2026-06-17	1.6700	1.9000	1.3800	1.3800	-31.000%	86	1,085	+12.319%
2026-06-16	2.0500	2.0500	1.8700	2.0000	-9.091%	4	1,085	-22.500%
2026-06-15	2.4500	2.4500	2.2000	2.2000	+22.222%	42	1,081	-29.545%
2026-06-12	1.8000	1.8000	1.8000	1.8000	-11.765%	1	1,051	-13.889%
2026-06-11	1.7800	2.0400	1.6000	2.0400	-9.333%	12	1,051	-24.020%
2026-06-10	1.9500	2.2500	1.9500	2.2500	+1.810%	3	1,054	-31.111%
2026-06-09	2.3000	2.3400	1.8000	2.2100	-24.573%	126	1,056	-29.864%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+9.738%	1	956	-47.099%
2026-06-05	3.2000	3.2000	2.6700	2.6700	-31.538%	59	957	-41.948%
2026-06-04	3.7000	4.0300	3.7000	3.9000	0.000%	17	919	-60.256%
2026-06-03	4.8000	4.8500	3.9000	3.9000	-26.415%	373	919	-60.256%
2026-06-02	6.7100	6.7100	5.0000	5.3000	-27.989%	165	907	-70.755%
2026-06-01	5.5900	7.5000	5.0000	7.3600	+60.000%	626	789	-78.940%
2026-05-29	2.9700	4.6000	2.9700	4.6000	+91.667%	556	699	-66.304%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+22.449%	2	298	-35.417%
2026-05-27	2.0500	2.0500	1.9600	1.9600	-14.783%	304	299	-20.918%
2026-05-26	2.3000	2.3000	2.3000	2.3000	+13.861%	1	401	-32.609%
2026-05-22	2.0200	2.0200	2.0200	2.0200	+14.124%	75	400	-23.267%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-21.681%	2	325	-12.429%
2026-05-19	2.2600	2.2600	2.2600	2.2600	+3.670%	5	330	-31.416%
2026-05-18	1.9000	2.1800	1.9000	2.1800	+32.121%	3	330	-28.899%
2026-05-15	2.0000	2.0000	1.6500	1.6500	-10.811%	3	330	-6.061%
2026-05-14	1.3400	1.8500	1.3400	1.8500	+32.143%	4	331	-16.216%
2026-05-13	1.4200	1.4200	1.4000	1.4000	-3.448%	2	332	+10.714%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-21.622%	1	332	+6.897%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+1.648%	3	332	-16.216%
2026-05-07	1.8200	1.8200	1.8200	1.8200	+58.261%	1	329	-14.835%
2026-05-06	1.1800	1.1800	1.1500	1.1500	-13.534%	4	337	+34.783%
2026-05-05	1.2900	1.3300	1.2900	1.3300	+8.130%	2	335	+16.541%
2026-05-04	1.1000	1.2300	1.1000	1.2300	+6.957%	105	333	+26.016%
2026-05-01	1.0600	1.1800	1.0600	1.1500	+43.750%	10	419	+34.783%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-20.000%	26	419	+93.750%
2026-04-24	0.8500	1.0000	0.8500	1.0000	-28.571%	52	393	+55.000%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+55.556%	1	340	+10.714%
2026-04-17	1.2000	1.2000	0.9000	0.9000	+5.882%	40	340	+72.222%
2026-04-16	0.8500	0.8500	0.8500	0.8500	+13.333%	1	310	+82.353%
2026-04-15	0.9500	0.9500	0.6500	0.7500	+50.000%	6	309	+106.667%
2026-04-14	0.5500	0.5500	0.4000	0.5000	+11.111%	12	309	+210.000%
2026-04-13	0.4400	0.4500	0.4400	0.4500	-18.182%	302	307	+244.444%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-14.063%	2	5	+181.818%
2026-04-08	0.6400	0.6400	0.6400	0.6400	0.000%	3	3	+142.188%