Dark

IGV20261120P80
IGV Nov 20 2026 80.00 Put (IGV261120P00080000)
option OPRA

EOD

Oct 1, 2026

0.1400-6.667%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1400	0.1400	-6.667%	1	25,483	0.000%
2026-09-30	0.1700	0.1700	0.1500	0.1500	-34.783%	11	25,484	-6.667%
2026-09-28	0.2300	0.2300	0.2300	0.2300	+35.294%	15	25,473	-39.130%
2026-09-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	25,463	-17.647%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-15.000%	21	25,464	-17.647%
2026-09-21	0.2300	0.2600	0.1400	0.2000	-20.000%	44	25,464	-30.000%
2026-09-18	0.2200	0.2500	0.2200	0.2500	-7.407%	3	25,433	-44.000%
2026-09-14	0.2900	0.2900	0.2700	0.2700	-34.146%	2	25,432	-48.148%
2026-09-11	0.4300	0.4300	0.4100	0.4100	-6.818%	11	25,430	-65.854%
2026-09-10	0.4200	0.4400	0.4200	0.4400	0.000%	2	25,425	-68.182%
2026-09-09	0.3000	0.4400	0.3000	0.4400	+7.317%	11	25,425	-68.182%
2026-09-08	0.4200	0.4200	0.4100	0.4100	+32.258%	2	25,421	-65.854%
2026-09-03	0.3100	0.3100	0.3100	0.3100	-24.390%	1	25,420	-54.839%
2026-09-02	0.3800	0.4100	0.3800	0.4100	+28.125%	4	25,421	-65.854%
2026-08-28	0.3200	0.3200	0.3200	0.3200	-17.949%	10	25,417	-56.250%
2026-08-27	0.3600	0.3900	0.3200	0.3900	-39.063%	80	25,422	-64.103%
2026-08-25	0.6100	0.6400	0.6100	0.6400	-9.859%	111	25,475	-78.125%
2026-08-24	0.7100	0.7100	0.7100	0.7100	+18.333%	1	25,366	-80.282%
2026-08-21	0.6500	0.6500	0.6000	0.6000	-16.667%	2	25,366	-76.667%
2026-08-19	0.7200	0.7200	0.7200	0.7200	+10.769%	1	25,365	-80.556%
2026-08-18	0.6500	0.6500	0.6500	0.6500	-7.143%	1	25,365	-78.462%
2026-08-17	0.6600	0.7600	0.6600	0.7000	+7.692%	10	25,365	-80.000%
2026-08-14	0.6200	0.6500	0.6200	0.6500	-20.732%	4	25,368	-78.462%
2026-08-13	0.7500	0.8400	0.7400	0.8200	+10.811%	6	25,367	-82.927%
2026-08-11	0.7000	0.7400	0.7000	0.7400	0.000%	16	25,369	-81.081%
2026-08-10	0.8100	0.8100	0.6500	0.7400	-6.329%	13	25,368	-81.081%
2026-08-07	0.9800	0.9800	0.7900	0.7900	-24.762%	7	25,365	-82.278%
2026-08-05	1.0000	1.0800	0.9900	1.0500	-5.405%	1,372	26,111	-86.667%
2026-08-04	1.3700	1.3700	1.1100	1.1100	-23.448%	8	24,859	-87.387%
2026-08-03	1.5100	1.5100	1.4500	1.4500	-35.556%	4	24,859	-90.345%
2026-07-30	2.4600	2.4600	2.2500	2.2500	-6.250%	2	24,859	-93.778%
2026-07-29	2.4000	2.4000	2.4000	2.4000	0.000%	1	24,858	-94.167%
2026-07-28	2.4500	2.4500	2.4000	2.4000	-7.692%	29	24,857	-94.167%
2026-07-27	2.6500	2.6500	2.6000	2.6000	-28.767%	21	24,837	-94.615%
2026-07-23	3.2000	3.6900	3.2000	3.6500	+17.742%	54	24,857	-96.164%
2026-07-22	2.9500	3.2000	2.9500	3.1000	+19.231%	1,322	24,806	-95.484%
2026-07-21	2.6000	2.6000	2.6000	2.6000	+10.638%	3	25,246	-94.615%
2026-07-20	2.4700	2.4700	2.3500	2.3500	+2.174%	34	25,246	-94.043%
2026-07-15	2.2600	2.3000	2.2600	2.3000	-10.853%	35	25,218	-93.913%
2026-07-13	2.5800	2.5800	2.5800	2.5800	-16.774%	1	25,218	-94.574%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+6.897%	1	25,218	-95.484%
2026-07-08	2.7000	2.9000	2.7000	2.9000	+5.455%	1,005	25,218	-95.172%
2026-07-02	2.6300	2.7500	2.6300	2.7500	-19.118%	32	25,597	-94.909%
2026-06-29	3.2000	3.4000	3.2000	3.4000	-26.087%	2	25,598	-95.882%
2026-06-25	4.6000	5.0000	4.6000	4.6000	+9.524%	59	25,599	-96.957%
2026-06-24	4.2000	4.2000	4.2000	4.2000	+8.527%	1	25,544	-96.667%
2026-06-22	4.0600	4.0600	3.8700	3.8700	-5.610%	2	25,545	-96.382%
2026-06-18	4.3000	4.3000	4.1000	4.1000	+10.811%	3	25,550	-96.585%
2026-06-17	3.7500	3.7500	3.7000	3.7000	+1.093%	2	25,550	-96.216%
2026-06-15	3.6600	3.6600	3.6600	3.6600	-15.862%	5	25,550	-96.175%
2026-06-12	4.3000	4.3500	4.3000	4.3500	-1.136%	2	25,555	-96.782%
2026-06-11	4.4800	4.5000	4.4000	4.4000	+15.486%	5	25,555	-96.818%
2026-06-10	3.7500	3.8200	3.6700	3.8100	-2.308%	26	25,558	-96.325%
2026-06-09	3.9000	3.9000	3.9000	3.9000	+25.806%	1	25,543	-96.410%
2026-06-08	3.0300	3.1000	2.9000	3.1000	+3.333%	16	25,543	-95.484%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+15.385%	1	25,534	-95.333%
2026-06-03	2.0000	2.7100	2.0000	2.6000	+16.071%	2,001	26,040	-94.615%
2026-06-02	2.4000	2.4300	2.2400	2.2400	+14.872%	14	24,731	-93.750%
2026-06-01	2.2600	2.5700	1.9500	1.9500	-23.529%	33	24,730	-92.821%
2026-05-29	2.7500	2.7500	2.5500	2.5500	-21.296%	15	24,737	-94.510%
2026-05-28	3.2400	3.2400	3.2400	3.2400	-6.087%	1	24,739	-95.679%
2026-05-27	3.5000	3.5000	3.4000	3.4500	+7.813%	165	24,748	-95.942%
2026-05-26	3.2000	3.2000	3.2000	3.2000	0.000%	57	24,771	-95.625%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-11.111%	103	24,771	-95.625%
2026-05-21	3.7700	3.7700	3.6000	3.6000	+0.840%	657	24,694	-96.111%
2026-05-20	4.0000	4.0000	3.5700	3.5700	-3.514%	151	24,694	-96.078%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-2.632%	237	23,735	-96.216%
2026-05-18	4.1500	4.1500	3.8000	3.8000	-2.564%	282	23,735	-96.316%
2026-05-15	4.0000	4.0000	3.9000	3.9000	-9.302%	345	23,735	-96.410%
2026-05-14	4.3800	4.4500	4.1000	4.3000	-8.511%	318	23,184	-96.744%
2026-05-13	5.0000	5.0000	4.7000	4.7000	-2.083%	143	22,818	-97.021%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-4.000%	17	22,818	-97.083%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-0.990%	1	22,818	-97.200%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+12.222%	100	22,818	-97.228%
2026-05-07	4.4000	4.5000	4.4000	4.5000	-16.667%	105	22,955	-96.889%
2026-05-06	5.3000	5.4000	5.3000	5.4000	+7.570%	27	22,912	-97.407%
2026-05-05	5.0300	5.1000	5.0200	5.0200	+2.449%	1,013	22,885	-97.211%
2026-05-04	4.7000	4.9000	4.7000	4.9000	-3.922%	6	21,885	-97.143%
2026-05-01	5.0900	5.2000	4.8000	5.1000	-19.048%	29	21,864	-97.255%
2026-04-30	6.1400	6.3000	6.1400	6.3000	+1.613%	12,506	21,864	-97.778%
2026-04-29	6.5000	6.5000	6.2000	6.2000	+2.310%	7	26,858	-97.742%
2026-04-28	6.0000	6.0900	6.0000	6.0600	-0.656%	12,520	29,359	-97.690%
2026-04-24	6.2000	6.3300	6.1000	6.1000	-7.576%	4	35,356	-97.705%
2026-04-23	6.3000	6.6000	6.1100	6.6000	+20.000%	35,005	35,355	-97.879%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-1.257%	1	356	-97.455%
2026-04-20	5.5800	5.5800	5.5700	5.5700	-2.281%	6	356	-97.487%
2026-04-17	5.5000	5.7900	5.5000	5.7000	-9.524%	12	350	-97.544%
2026-04-16	6.0000	6.4000	6.0000	6.3000	-18.182%	16	352	-97.778%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-14.444%	2	341	-98.182%
2026-04-09	8.7000	9.0000	8.7000	9.0000	+21.457%	21	341	-98.444%
2026-04-08	6.5000	7.4100	6.5000	7.4100	-3.766%	33	355	-98.111%
2026-04-06	7.7000	7.7000	7.7000	7.7000	-2.532%	1	343	-98.182%
2026-04-02	7.7000	8.0000	7.7000	7.9000	-2.228%	15	327	-98.228%
2026-03-31	8.0800	8.0800	8.0800	8.0800	-7.126%	300	327	-98.267%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+8.886%	6	40	-98.391%
2026-03-26	7.9900	7.9900	7.9900	7.9900	+3.097%	30	34	-98.248%
2026-03-25	7.7500	7.7500	7.6600	7.7500	+1.974%	3	7	-98.194%
2026-03-24	6.7500	7.6000	6.7500	7.6000	+21.406%	4	4	-98.158%
2026-03-23	6.2900	6.2900	6.2600	6.2600	-8.076%	2	1	-97.764%
2026-03-20	6.8100	6.8100	6.8100	6.8100	0.000%	1	1	-97.944%