Dark

IGV20261120P85
IGV Nov 20 2026 85.00 Put (IGV261120P00085000)
option OPRA

EOD

Oct 1, 2026

0.3200-21.951%(-0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.3200	0.3200	0.3200	-21.951%	7	11,138	0.000%
2026-09-28	0.4500	0.4500	0.4100	0.4100	+20.588%	8	11,138	-21.951%
2026-09-24	0.3700	0.3700	0.3400	0.3400	-2.857%	10	11,137	-5.882%
2026-09-22	0.3200	0.3600	0.3100	0.3500	-18.605%	271	11,137	-8.571%
2026-09-21	0.4600	0.4600	0.4300	0.4300	-8.511%	2	10,878	-25.581%
2026-09-18	0.5300	0.5300	0.4700	0.4700	-14.545%	5	10,877	-31.915%
2026-09-16	0.5500	0.5500	0.5500	0.5500	+12.245%	3	10,877	-41.818%
2026-09-14	0.4900	0.4900	0.4900	0.4900	-44.318%	10	10,876	-34.694%
2026-09-10	0.8800	0.9000	0.8800	0.8800	+8.642%	4	10,886	-63.636%
2026-09-08	0.7400	0.8100	0.7300	0.8100	+30.645%	3	10,882	-60.494%
2026-09-04	0.6000	0.6300	0.5300	0.6200	+6.897%	21	10,864	-48.387%
2026-09-03	0.5600	0.5800	0.5600	0.5800	-15.942%	40	10,864	-44.828%
2026-09-02	0.7000	0.7000	0.6900	0.6900	+11.290%	4	10,887	-53.623%
2026-09-01	0.6200	0.6200	0.6200	0.6200	+26.531%	1	10,887	-48.387%
2026-08-31	0.4900	0.4900	0.4900	0.4900	-9.259%	2	10,887	-34.694%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-11.475%	2	10,886	-40.741%
2026-08-27	0.6100	0.7400	0.4800	0.6100	-40.777%	25	10,884	-47.541%
2026-08-25	1.0800	1.0800	1.0300	1.0300	-2.830%	510	10,905	-68.932%
2026-08-24	1.0600	1.0600	1.0600	1.0600	-10.924%	1	10,915	-69.811%
2026-08-20	1.1900	1.1900	1.1900	1.1900	-5.556%	25	10,915	-73.109%
2026-08-17	1.2600	1.2600	1.2600	1.2600	+26.000%	1	10,890	-74.603%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-15.966%	1	10,890	-68.000%
2026-08-13	1.1900	1.1900	1.1900	1.1900	-17.931%	3	10,890	-73.109%
2026-08-12	1.4500	1.4500	1.4500	1.4500	-9.938%	10	10,887	-77.931%
2026-08-07	1.5100	1.6100	1.5100	1.6100	-12.973%	4	10,900	-80.124%
2026-08-06	2.1800	2.1900	1.8500	1.8500	+13.497%	10,456	10,897	-82.703%
2026-08-05	1.6100	1.6300	1.6100	1.6300	-10.929%	3	10,608	-80.368%
2026-08-04	2.1900	2.1900	1.8300	1.8300	-23.750%	3	10,611	-82.514%
2026-08-03	2.4300	2.4300	2.4000	2.4000	-29.825%	2	10,612	-86.667%
2026-07-29	3.4200	3.4200	3.4200	3.4200	-16.788%	10	10,612	-90.643%
2026-07-28	4.1100	4.1100	4.1100	4.1100	-23.606%	1	10,612	-92.214%
2026-07-23	5.1000	5.4000	5.1000	5.3800	+12.083%	9	10,619	-94.052%
2026-07-22	4.5500	4.8000	4.5500	4.8000	+20.907%	33	10,617	-93.333%
2026-07-21	3.9000	3.9700	3.9000	3.9700	+10.278%	30	10,615	-91.940%
2026-07-20	3.8900	3.9200	3.6000	3.6000	-10.670%	10,026	10,600	-91.111%
2026-07-13	4.1300	4.1300	4.0300	4.0300	+3.333%	4	575	-92.060%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-4.177%	1	575	-91.795%
2026-07-09	4.2700	4.2700	4.0400	4.0700	-3.095%	60	575	-92.138%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+12.299%	1	575	-92.381%
2026-07-07	3.7400	3.7400	3.7400	3.7400	-3.359%	1	579	-91.444%
2026-07-06	3.8700	3.8700	3.8700	3.8700	-3.008%	1	579	-91.731%
2026-07-02	3.9300	4.1000	3.9000	3.9900	-0.250%	35	599	-91.980%
2026-07-01	3.9600	4.0000	3.9600	4.0000	-32.432%	3	599	-92.000%
2026-06-26	6.2000	6.5000	5.9200	5.9200	-15.429%	6	602	-94.595%
2026-06-25	7.0000	7.4000	6.8300	7.0000	+9.890%	17	609	-95.429%
2026-06-22	6.3700	6.3700	6.3700	6.3700	+9.262%	1	600	-94.976%
2026-06-18	5.8300	5.8300	5.8300	5.8300	+6.000%	3	579	-94.511%
2026-06-17	5.4900	5.5000	5.4900	5.5000	-16.413%	38	579	-94.182%
2026-06-11	6.5800	6.5800	6.5800	6.5800	+23.917%	1	579	-95.137%
2026-06-09	4.8300	5.3100	4.8300	5.3100	+23.776%	6	579	-93.974%
2026-06-08	4.2900	4.2900	4.2900	4.2900	-0.233%	1	578	-92.541%
2026-06-05	4.4100	4.4100	4.3000	4.3000	+13.757%	11	578	-92.558%
2026-06-03	3.6100	3.7800	3.6000	3.7800	+16.667%	3	578	-91.534%
2026-06-02	3.2400	3.2400	3.2400	3.2400	+12.111%	1	578	-90.123%
2026-06-01	3.1900	3.1900	2.7000	2.8900	-20.822%	26	578	-88.927%
2026-05-29	4.0600	4.0600	3.5000	3.6500	-27.723%	107	560	-91.233%
2026-05-27	5.0500	5.0500	5.0500	5.0500	+9.783%	2	484	-93.663%
2026-05-26	4.6000	4.6000	4.6000	4.6000	-1.075%	1	484	-93.043%
2026-05-22	4.6000	4.6500	4.6000	4.6500	-8.824%	5	484	-93.118%
2026-05-21	5.1000	5.1000	5.1000	5.1000	0.000%	1	484	-93.725%
2026-05-20	5.4400	5.4400	5.1000	5.1000	-5.556%	2	484	-93.725%
2026-05-19	5.3000	5.4000	5.3000	5.4000	0.000%	410	167	-94.074%
2026-05-18	5.8000	5.8000	5.4000	5.4000	-10.891%	3	167	-94.074%
2026-05-15	6.2000	6.2000	6.0600	6.0600	-7.339%	6	167	-94.719%
2026-05-11	6.5400	6.5400	6.5400	6.5400	+5.654%	3	164	-95.107%
2026-05-07	6.6000	6.6000	6.1900	6.1900	-13.547%	14	167	-94.830%
2026-05-06	7.3600	7.3600	7.1200	7.1600	+8.485%	147	158	-95.531%
2026-05-04	6.6000	6.6000	6.6000	6.6000	-22.353%	2	19	-95.152%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+6.250%	3	19	-96.235%
2026-04-28	8.2100	8.2100	8.0000	8.0000	+12.676%	4	21	-96.000%
2026-04-22	7.0000	7.1000	7.0000	7.1000	-4.698%	41	17	-95.493%
2026-04-21	7.2000	7.4500	7.2000	7.4500	-1.974%	2	55	-95.705%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-2.813%	40	55	-95.789%
2026-04-17	7.5000	7.8200	7.5000	7.8200	-5.783%	10	15	-95.908%
2026-04-16	8.1000	8.3000	8.1000	8.3000	-20.952%	6	8	-96.145%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+0.191%	2	5	-96.952%
2026-04-09	10.4800	10.4800	10.4800	10.4800	-0.190%	1	5	-96.947%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-10.562%	2	4	-96.952%
2026-03-27	11.5900	11.7400	11.5900	11.7400	+30.444%	4	5	-97.274%
2026-03-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-96.444%