Dark

IGV20261120P90
IGV Nov 20 2026 90.00 Put (IGV261120P00090000)
option OPRA

EOD

Oct 1, 2026

0.4800-23.810%(-0.1500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.5600	0.4800	0.4800	-23.810%	50	24,644	0.000%
2026-09-30	0.6700	0.7000	0.6300	0.6300	-24.096%	13	24,619	-23.810%
2026-09-29	0.9000	0.9400	0.8200	0.8300	+3.750%	9	24,608	-42.169%
2026-09-28	1.0300	1.0300	0.8000	0.8000	+3.896%	132	24,604	-40.000%
2026-09-25	0.6700	0.7800	0.6700	0.7700	+8.451%	410	24,605	-37.662%
2026-09-24	0.7100	0.7600	0.7100	0.7100	+5.970%	81	24,457	-32.394%
2026-09-23	0.7200	0.7200	0.6000	0.6700	-2.899%	119	24,439	-28.358%
2026-09-22	0.6300	0.7700	0.6300	0.6900	-4.167%	682	24,600	-30.435%
2026-09-21	0.7400	0.7500	0.7000	0.7200	-25.773%	127	24,742	-33.333%
2026-09-18	0.9700	1.0000	0.9600	0.9700	+10.227%	22	24,732	-50.515%
2026-09-17	0.9000	0.9100	0.8600	0.8800	-27.273%	58	24,720	-45.455%
2026-09-16	0.9000	1.2100	0.9000	1.2100	+42.353%	6	24,682	-60.331%
2026-09-15	0.8400	0.9200	0.8400	0.8500	-5.556%	11	24,697	-43.529%
2026-09-14	1.0700	1.0700	0.9000	0.9000	-38.356%	7	24,686	-46.667%
2026-09-11	1.4500	1.5500	1.3800	1.4600	-8.176%	73	24,685	-67.123%
2026-09-10	1.7000	1.7000	1.2700	1.5900	+8.904%	10	24,642	-69.811%
2026-09-09	1.3500	1.4600	1.3500	1.4600	-1.351%	3	24,634	-67.123%
2026-09-08	1.4000	1.5000	1.4000	1.4800	+23.333%	172	24,662	-67.568%
2026-09-04	1.1300	1.2500	1.1300	1.2000	+27.660%	48	24,824	-60.000%
2026-09-03	1.0500	1.0600	0.8300	0.9400	-34.722%	1,016	24,824	-48.936%
2026-09-02	1.2500	1.4800	1.2500	1.4400	+27.434%	13	23,873	-66.667%
2026-09-01	0.9800	1.1300	0.9800	1.1300	+25.556%	52	23,860	-57.522%
2026-08-31	0.8700	0.9000	0.8700	0.9000	-5.263%	3	23,819	-46.667%
2026-08-28	1.0300	1.0500	0.9100	0.9500	+4.396%	28	23,821	-49.474%
2026-08-27	1.2800	1.2900	0.8600	0.9100	-52.850%	91	23,831	-47.253%
2026-08-26	2.3300	2.3300	1.9300	1.9300	+2.660%	11	23,828	-75.130%
2026-08-25	1.8800	1.8800	1.8800	1.8800	+0.535%	140	23,960	-74.468%
2026-08-24	1.8900	1.8900	1.8300	1.8700	+1.630%	439	23,820	-74.332%
2026-08-21	2.0600	2.0600	1.7800	1.8400	-8.458%	273	23,685	-73.913%
2026-08-20	2.0000	2.0100	2.0000	2.0100	-3.365%	22	23,770	-76.119%
2026-08-19	1.9900	2.0800	1.9900	2.0800	-4.147%	320	23,770	-76.923%
2026-08-18	2.1700	2.1700	2.1700	2.1700	+8.500%	20	23,491	-77.880%
2026-08-17	2.0900	2.0900	2.0000	2.0000	+6.383%	11	23,491	-76.000%
2026-08-14	1.8700	1.9100	1.7800	1.8800	+6.215%	122	23,485	-74.468%
2026-08-13	1.7500	2.0500	1.6900	1.7700	-23.043%	76	23,563	-72.881%
2026-08-12	2.2600	2.3300	2.1700	2.3000	+5.991%	251	23,561	-79.130%
2026-08-11	2.0000	2.2200	2.0000	2.1700	+8.500%	51	23,515	-77.880%
2026-08-10	2.2500	2.2500	1.8600	2.0000	-22.179%	57	23,515	-76.000%
2026-08-07	2.5500	2.5700	2.3900	2.5700	-18.413%	430	23,482	-81.323%
2026-08-06	3.4000	3.4000	3.1500	3.1500	+17.978%	15	23,278	-84.762%
2026-08-05	2.8100	2.8400	2.6700	2.6700	-3.610%	15	23,275	-82.022%
2026-08-04	3.5100	3.5100	2.7700	2.7700	-24.110%	2	23,283	-82.671%
2026-08-03	3.6100	3.6500	3.6100	3.6500	-28.431%	3	23,281	-86.849%
2026-07-31	5.1000	5.1000	5.1000	5.1000	-4.673%	14	23,280	-90.588%
2026-07-30	5.3500	5.3500	5.3500	5.3500	-10.833%	21,000	23,286	-91.028%
2026-07-27	6.2000	6.3000	5.8000	6.0000	-18.919%	1,023	2,466	-92.000%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-5.128%	1	2,946	-93.514%
2026-07-23	8.0000	8.0000	7.8000	7.8000	+14.706%	7	2,947	-93.846%
2026-07-22	6.8000	6.8000	6.8000	6.8000	+13.523%	4	2,953	-92.941%
2026-07-21	5.9900	5.9900	5.9900	5.9900	+3.454%	1	2,957	-91.987%
2026-07-20	5.7900	5.7900	5.7900	5.7900	+2.478%	30	2,957	-91.710%
2026-07-13	5.6600	5.6600	5.6500	5.6500	-0.877%	1,000	3,926	-91.504%
2026-07-10	5.7000	5.7000	5.7000	5.7000	+3.636%	1	3,927	-91.579%
2026-07-09	5.9500	5.9500	5.5000	5.5000	-12.281%	93	3,936	-91.273%
2026-07-08	6.2000	6.2700	6.2000	6.2700	+14.000%	6	4,019	-92.344%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-4.844%	2	4,013	-91.273%
2026-07-02	5.7800	5.7800	5.7800	5.7800	-17.429%	1	4,012	-91.696%
2026-06-30	7.4000	7.4000	7.0000	7.0000	-2.235%	79	4,012	-93.143%
2026-06-29	7.4000	7.4000	7.1600	7.1600	-13.735%	3	4,091	-93.296%
2026-06-26	8.4000	8.4000	8.3000	8.3000	-16.162%	152	4,091	-94.217%
2026-06-25	9.4100	9.9000	9.4000	9.9000	+16.471%	59	4,243	-95.152%
2026-06-23	8.5000	8.5000	8.5000	8.5000	-4.494%	5	4,294	-94.353%
2026-06-22	8.2300	8.9000	8.2300	8.9000	+23.611%	48	4,299	-94.607%
2026-06-15	7.2000	7.2000	7.2000	7.2000	-14.286%	2	4,299	-93.333%
2026-06-12	8.7000	8.7000	8.3000	8.4000	+1.205%	488	4,301	-94.286%
2026-06-11	8.7000	8.7000	8.3000	8.3000	+12.162%	305	3,814	-94.217%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-4.762%	63	3,514	-93.514%
2026-06-09	6.6300	7.8000	6.6300	7.7700	+27.377%	318	3,513	-93.822%
2026-06-08	6.1000	6.6000	6.0000	6.1000	+10.108%	654	3,215	-92.131%
2026-06-05	5.1000	5.5400	5.1000	5.5400	+8.627%	11	3,095	-91.336%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-2.486%	21	3,084	-90.588%
2026-06-03	4.4000	5.2300	4.4000	5.2300	+12.959%	2,019	3,063	-90.822%
2026-06-02	4.5300	4.6300	4.5100	4.6300	+16.919%	13	1,151	-89.633%
2026-06-01	4.5200	4.7100	3.9600	3.9600	-22.807%	16	1,142	-87.879%
2026-05-29	5.1300	5.1300	5.1300	5.1300	-14.357%	2	1,135	-90.643%
2026-05-28	5.9900	5.9900	5.9900	5.9900	-7.846%	20	1,133	-91.987%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+1.562%	3	1,138	-92.615%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-1.387%	1	1,138	-92.500%
2026-05-22	6.4000	6.4900	6.4000	6.4900	-8.592%	1,004	1,137	-92.604%
2026-05-21	7.1000	7.1000	7.1000	7.1000	0.000%	1	133	-93.239%
2026-05-20	7.8000	7.8000	7.0200	7.1000	+1.429%	7	133	-93.239%
2026-05-19	7.0200	7.0200	7.0000	7.0000	-5.277%	3	127	-93.143%
2026-05-18	7.4400	7.4500	7.3800	7.3900	-7.277%	23	127	-93.505%
2026-05-15	7.9700	7.9700	7.9600	7.9700	-2.805%	3	127	-93.977%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-3.756%	1	125	-94.146%
2026-05-11	8.8300	8.8300	8.5200	8.5200	-2.851%	32	124	-94.366%
2026-05-08	8.8000	8.8000	8.7500	8.7700	+4.157%	7	114	-94.527%
2026-05-07	8.5000	8.5000	8.4200	8.4200	-6.652%	25	114	-94.299%
2026-05-04	9.0200	9.0200	9.0200	9.0200	-14.095%	5	89	-94.678%
2026-04-28	10.4000	10.5000	10.4000	10.5000	+3.960%	3	89	-95.429%
2026-04-27	10.1000	10.1000	10.1000	10.1000	+8.602%	5	90	-95.248%
2026-04-22	9.3000	9.4000	9.3000	9.3000	-7.000%	33	90	-94.839%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-26.199%	37	57	-95.200%
2026-04-14	13.5500	13.5500	13.5500	13.5500	-10.855%	10	20	-96.458%
2026-04-13	15.2000	15.2000	15.2000	15.2000	0.000%	10	10	-96.842%