Dark

IGV20261120C95
IGV Nov 20 2026 95.00 Call (IGV261120C00095000)
option OPRA

EOD

Sep 29, 2026

11.96-19.678%(-2.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.9500	11.9600	11.9500	11.9600	-19.678%	2	1,145	0.000%
2026-09-23	14.8900	14.8900	14.8900	14.8900	+11.955%	1	1,147	-19.678%
2026-09-22	13.3000	13.3000	13.3000	13.3000	-1.845%	2	1,147	-10.075%
2026-09-21	12.7500	13.5900	12.7500	13.5500	+8.574%	6	1,147	-11.734%
2026-09-16	12.4800	12.4800	12.4800	12.4800	-2.041%	1	1,152	-4.167%
2026-09-15	12.7400	12.7400	12.7400	12.7400	+6.167%	2	1,151	-6.122%
2026-09-14	12.0000	12.0000	12.0000	12.0000	+22.449%	1	1,151	-0.333%
2026-09-11	10.3200	10.3200	9.8000	9.8000	-7.981%	2	1,151	+22.041%
2026-09-10	10.6500	10.6500	10.6500	10.6500	+1.429%	1	1,151	+12.300%
2026-09-09	10.5000	10.5000	10.5000	10.5000	-31.507%	1	1,151	+13.905%
2026-09-01	15.4900	15.4900	15.3300	15.3300	-11.387%	4	1,151	-21.983%
2026-08-31	16.3500	17.3000	16.3500	17.3000	+2.065%	8	1,153	-30.867%
2026-08-28	16.9300	16.9700	16.7700	16.9500	-1.281%	11	1,150	-29.440%
2026-08-27	13.5600	17.1700	13.5600	17.1700	+53.304%	214	1,266	-30.344%
2026-08-26	9.6300	11.2000	9.6300	11.2000	-6.589%	3	1,183	+6.786%
2026-08-21	12.0000	12.0000	11.9900	11.9900	-1.962%	2	1,183	-0.250%
2026-08-19	11.5400	12.2300	11.5400	12.2300	+3.556%	59	1,200	-2.208%
2026-08-18	12.1500	12.1500	11.8100	11.8100	+2.074%	4	1,152	+1.270%
2026-08-17	11.9200	11.9200	11.5700	11.5700	-13.850%	16	1,154	+3.371%
2026-08-14	13.5500	13.5500	13.4300	13.4300	-16.324%	15	1,166	-10.946%
2026-08-13	13.4500	16.0500	13.4500	16.0500	+28.400%	4	1,152	-25.483%
2026-08-12	12.1700	12.5000	12.1600	12.5000	-6.015%	6	1,153	-4.320%
2026-08-11	13.2800	13.3000	12.8000	13.3000	-5.000%	505	1,153	-10.075%
2026-08-10	13.5000	14.0000	13.5000	14.0000	+15.226%	503	1,155	-14.571%
2026-08-07	12.1500	12.1500	12.1500	12.1500	+21.379%	1	664	-1.564%
2026-08-06	9.9900	10.0100	9.9900	10.0100	-15.169%	7	664	+19.481%
2026-08-05	12.9800	12.9800	11.8000	11.8000	-2.075%	67	664	+1.356%
2026-08-04	10.8800	12.0500	10.6000	12.0500	+34.337%	28	653	-0.747%
2026-08-03	9.1000	9.1000	8.6500	8.9700	+22.877%	13	655	+33.333%
2026-07-31	7.3000	7.3000	7.3000	7.3000	0.000%	2	654	+63.836%
2026-07-29	6.5000	7.3000	6.5000	7.3000	+12.308%	4	654	+63.836%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+6.557%	1	657	+84.000%
2026-07-27	5.9600	6.1500	5.9600	6.1000	+27.083%	54	657	+96.066%
2026-07-24	4.8000	4.8000	4.8000	4.8000	+12.941%	1	661	+149.167%
2026-07-23	4.2700	4.3000	4.2000	4.2500	-15.000%	64	710	+181.412%
2026-07-22	6.0000	6.0000	5.0000	5.0000	-20.635%	92	800	+139.200%
2026-07-21	6.6800	6.6800	6.3000	6.3000	-13.699%	57	799	+89.841%
2026-07-20	7.1000	7.3000	7.1000	7.3000	+3.841%	7	807	+63.836%
2026-07-17	6.8200	7.0300	6.6400	7.0300	-9.290%	6	810	+70.128%
2026-07-15	8.0000	8.0000	7.7500	7.7500	+1.175%	18	809	+54.323%
2026-07-14	7.4000	7.6600	7.4000	7.6600	+2.133%	2	816	+56.136%
2026-07-13	7.5000	7.5000	7.5000	7.5000	+5.634%	2	816	+59.467%
2026-07-10	7.3900	7.3900	7.1000	7.1000	-7.792%	8	816	+68.451%
2026-07-09	6.5300	7.7200	6.5300	7.7000	+8.451%	154	818	+55.325%
2026-07-08	7.5000	7.5000	6.5600	7.1000	-21.978%	21	787	+68.451%
2026-07-07	9.1500	9.1500	8.6400	9.1000	+2.247%	9	789	+31.429%
2026-07-06	8.3000	8.9000	8.3000	8.9000	+3.488%	3	787	+34.382%
2026-07-02	8.1000	8.6000	8.1000	8.6000	+6.173%	15	791	+39.070%
2026-07-01	7.7500	8.7600	7.7500	8.1000	+28.571%	356	791	+47.654%
2026-06-30	6.2000	6.3000	6.2000	6.3000	0.000%	30	610	+89.841%
2026-06-29	6.8500	6.8500	6.3000	6.3000	+16.022%	22	639	+89.841%
2026-06-26	5.1000	5.4300	5.1000	5.4300	+18.043%	31	651	+120.258%
2026-06-25	4.3200	4.6000	4.2000	4.6000	-14.815%	13	658	+160.000%
2026-06-23	5.7000	5.7000	5.4000	5.4000	+3.250%	9	658	+121.481%
2026-06-22	6.1000	6.1000	5.0900	5.2300	-16.454%	46	653	+128.681%
2026-06-18	5.7500	6.5400	5.7000	6.2600	-0.635%	20	636	+91.054%
2026-06-17	7.1000	7.3000	6.3000	6.3000	-18.182%	10	636	+89.841%
2026-06-16	7.8000	7.8700	7.6400	7.7000	-10.983%	15	636	+55.325%
2026-06-15	8.6000	9.0000	8.6000	8.6500	+10.897%	19	635	+38.266%
2026-06-12	7.4200	7.8000	7.3000	7.8000	+1.299%	45	622	+53.333%
2026-06-11	7.6000	7.7000	7.6000	7.7000	-9.412%	26	609	+55.325%
2026-06-10	8.8500	9.3200	8.5000	8.5000	0.000%	28	584	+40.706%
2026-06-09	10.2000	10.2000	8.1000	8.5000	-19.431%	115	593	+40.706%
2026-06-08	10.5000	10.6000	10.5000	10.5500	-3.741%	7	694	+13.365%
2026-06-05	11.4600	11.5000	10.9600	10.9600	-19.114%	9	696	+9.124%
2026-06-04	12.8000	13.5500	12.8000	13.5500	-1.095%	3	688	-11.734%
2026-06-03	15.2000	15.2000	13.5000	13.7000	-16.463%	29	691	-12.701%
2026-06-02	17.4000	17.8400	15.7000	16.4000	-15.897%	98	693	-27.073%
2026-06-01	17.1000	19.7500	17.1000	19.5000	+34.483%	92	690	-38.667%
2026-05-29	11.0000	14.5000	11.0000	14.5000	+38.095%	62	700	-17.517%
2026-05-28	9.1000	10.5000	9.1000	10.5000	+18.644%	204	702	+13.905%
2026-05-27	8.7700	9.1500	8.7700	8.8500	-6.349%	16	570	+35.141%
2026-05-26	9.4500	9.4500	9.4500	9.4500	+0.962%	2	577	+26.561%
2026-05-22	9.8000	9.8000	9.1000	9.3600	+9.602%	52	576	+27.778%
2026-05-21	8.3000	8.5400	8.3000	8.5400	+0.471%	2	584	+40.047%
2026-05-20	7.6000	8.6000	7.6000	8.5000	+2.410%	16	584	+40.706%
2026-05-19	9.7000	9.9000	8.3000	8.3000	-5.682%	60	547	+44.096%
2026-05-18	8.3000	9.2000	8.3000	8.8000	-1.895%	26	547	+35.909%
2026-05-15	8.0000	8.9700	7.9000	8.9700	+11.845%	146	547	+33.333%
2026-05-14	7.2000	8.0800	7.2000	8.0200	+19.701%	114	438	+49.127%
2026-05-13	7.0000	7.0000	6.5800	6.7000	-8.219%	11	385	+78.507%
2026-05-12	7.5000	7.7000	7.3000	7.3000	-12.048%	23	385	+63.836%
2026-05-11	8.0500	8.3000	7.9000	8.3000	-3.037%	219	385	+44.096%
2026-05-08	7.7000	8.5600	6.9800	8.5600	+3.133%	133	198	+39.720%
2026-05-07	7.9900	8.9500	7.9300	8.3000	+20.290%	30	91	+44.096%
2026-05-04	6.9000	6.9000	6.9000	6.9000	+26.606%	2	79	+73.333%
2026-05-01	5.4500	5.4500	5.4500	5.4500	+18.478%	7	80	+119.450%
2026-04-30	4.2900	4.6000	4.2900	4.6000	-2.542%	11	80	+160.000%
2026-04-29	4.7900	4.7900	4.7200	4.7200	-15.714%	5	90	+153.390%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+1.818%	1	91	+113.571%
2026-04-24	5.0000	5.5000	5.0000	5.5000	+17.021%	21	90	+117.455%
2026-04-23	5.0500	5.4000	4.7000	4.7000	-35.616%	25	110	+154.468%
2026-04-22	7.2200	7.3000	7.0000	7.3000	+16.613%	46	110	+63.836%
2026-04-21	6.0300	6.9000	6.0300	6.2600	+12.793%	25	93	+91.054%
2026-04-20	5.5500	5.5500	5.5500	5.5500	-5.290%	1	93	+115.495%
2026-04-17	5.9400	5.9500	5.8000	5.8600	+17.200%	30	93	+104.096%
2026-04-16	5.0800	5.0800	5.0000	5.0000	+6.383%	11	89	+139.200%
2026-04-15	4.2000	4.7000	4.2000	4.7000	+30.556%	7	83	+154.468%
2026-04-14	3.3500	3.6000	3.3500	3.6000	+12.500%	22	80	+232.222%
2026-04-13	2.5000	3.2000	2.5000	3.2000	+76.796%	13	64	+273.750%
2026-04-10	1.8700	1.9500	1.8100	1.8100	-35.357%	13	58	+560.773%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-30.000%	10	58	+327.143%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+14.286%	20	48	+199.000%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-6.667%	1	47	+241.714%
2026-04-01	3.7500	3.7500	3.7500	3.7500	+9.012%	10	47	+218.933%
2026-03-31	3.3800	3.4400	3.3800	3.4400	+10.256%	11	37	+247.674%
2026-03-30	3.1200	3.1200	3.1200	3.1200	-17.895%	2	27	+283.333%
2026-03-26	3.8000	3.8000	3.8000	3.8000	0.000%	1	27	+214.737%
2026-03-25	4.3500	4.3500	3.8000	3.8000	-30.147%	16	26	+214.737%
2026-03-19	5.4400	5.4400	5.4400	5.4400	0.000%	10	10	+119.853%