Dark

IGV20261120P95
IGV Nov 20 2026 95.00 Put (IGV261120P00095000)
option OPRA

EOD

Oct 1, 2026

0.9800-19.008%(-0.2300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0200	1.2000	0.9800	0.9800	-19.008%	23	1,209	0.000%
2026-09-30	1.2900	1.3000	1.1700	1.2100	-27.108%	5	1,212	-19.008%
2026-09-29	1.6500	1.6600	1.5900	1.6600	+10.667%	8	1,211	-40.964%
2026-09-28	1.7900	1.7900	1.5000	1.5000	+3.448%	16	1,208	-34.667%
2026-09-25	1.1600	1.4500	1.1600	1.4500	+9.848%	6	1,208	-32.414%
2026-09-24	1.3500	1.3600	1.3000	1.3200	+7.317%	8	1,204	-25.758%
2026-09-23	1.2100	1.2300	1.1300	1.2300	-6.107%	106	1,203	-20.325%
2026-09-22	1.4200	1.4900	1.3100	1.3100	-1.504%	46	1,155	-25.191%
2026-09-21	1.6500	1.6500	1.3200	1.3300	-28.495%	87	1,162	-26.316%
2026-09-18	1.9400	1.9500	1.8600	1.8600	+16.250%	28	1,144	-47.312%
2026-09-17	1.6300	1.7400	1.4700	1.6000	+2.564%	10	1,143	-38.750%
2026-09-16	1.5600	1.5600	1.5600	1.5600	-8.235%	1	1,138	-37.179%
2026-09-15	1.8500	1.8500	1.6000	1.7000	+14.094%	252	1,272	-42.353%
2026-09-14	2.0500	2.1300	1.4900	1.4900	-42.692%	208	1,113	-34.228%
2026-09-11	2.5100	2.6900	2.5100	2.6000	-6.810%	215	1,140	-62.308%
2026-09-10	3.0000	3.0000	2.6000	2.7900	+3.333%	22	940	-64.875%
2026-09-09	2.5400	2.7000	2.5400	2.7000	+5.882%	24	953	-63.704%
2026-09-08	2.6200	2.6200	2.5500	2.5500	+18.605%	12	1,034	-61.569%
2026-09-04	2.0300	2.1600	2.0300	2.1500	+25.731%	130	1,057	-54.419%
2026-09-03	1.8100	1.8100	1.6700	1.7100	-30.204%	13	1,057	-42.690%
2026-09-02	2.2700	2.4600	2.2700	2.4500	+25.000%	16	1,053	-60.000%
2026-09-01	1.7500	1.9600	1.7500	1.9600	+28.105%	2	1,044	-50.000%
2026-08-31	1.5300	1.5300	1.5300	1.5300	-1.290%	1	1,045	-35.948%
2026-08-28	1.5500	1.5500	1.5500	1.5500	-0.641%	5	1,045	-36.774%
2026-08-27	2.0200	2.0200	1.5500	1.5600	-51.250%	82	1,040	-37.179%
2026-08-25	3.1000	3.2000	3.1000	3.2000	+3.226%	3	1,012	-69.375%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+3.679%	1	1,011	-68.387%
2026-08-21	2.9900	2.9900	2.9900	2.9900	-10.746%	3	1,010	-67.224%
2026-08-20	3.3000	3.3500	3.3000	3.3500	+4.688%	489	1,015	-70.746%
2026-08-19	3.3000	3.3000	3.2000	3.2000	-2.141%	146	745	-69.375%
2026-08-18	3.4500	3.4500	3.2700	3.2700	-4.386%	91	601	-70.031%
2026-08-17	3.4000	3.4200	3.4000	3.4200	-3.662%	2	516	-71.345%
2026-08-12	3.6000	3.6000	3.5500	3.5500	+5.970%	7	516	-72.394%
2026-08-11	3.3900	3.4000	3.3500	3.3500	+0.601%	13	518	-70.746%
2026-08-10	3.3300	3.3300	3.3300	3.3300	-12.598%	1	507	-70.571%
2026-08-07	3.8100	3.8100	3.8100	3.8100	-23.030%	3	508	-74.278%
2026-08-06	5.4100	5.4300	4.8900	4.9500	+21.622%	243	505	-80.202%
2026-08-05	4.0700	4.0700	4.0700	4.0700	-27.191%	2	277	-75.921%
2026-08-03	5.5900	5.5900	5.5900	5.5900	-34.696%	20	277	-82.469%
2026-07-28	8.5600	8.5600	8.5600	8.5600	-20.960%	1	267	-88.551%
2026-07-23	10.8300	10.8300	10.8300	10.8300	+12.813%	1	267	-90.951%
2026-07-22	9.6000	9.6000	9.6000	9.6000	+24.675%	1	266	-89.792%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-2.778%	1	267	-87.273%
2026-07-16	7.9200	7.9200	7.9200	7.9200	+0.253%	3	267	-87.626%
2026-07-09	7.9000	7.9000	7.9000	7.9000	+9.722%	29	287	-87.595%
2026-07-07	7.2000	7.2000	7.2000	7.2000	-6.494%	2	287	-86.389%
2026-07-06	7.7000	7.7000	7.7000	7.7000	-6.098%	3	287	-87.273%
2026-07-02	8.2000	8.2000	8.2000	8.2000	-16.497%	2	287	-88.049%
2026-06-30	9.9000	9.9000	9.8200	9.8200	-3.725%	28	287	-90.020%
2026-06-29	10.2000	10.2000	10.2000	10.2000	-10.526%	22	287	-90.392%
2026-06-26	11.9000	11.9000	11.4000	11.4000	-0.870%	19	309	-91.404%
2026-06-23	11.5000	11.5000	11.5000	11.5000	-2.707%	2	322	-91.478%
2026-06-22	11.8200	11.8200	11.8200	11.8200	+18.200%	1	324	-91.709%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-9.910%	1	325	-90.200%
2026-06-12	11.1000	11.1000	11.1000	11.1000	-0.893%	25	325	-91.171%
2026-06-11	11.2000	11.2000	11.2000	11.2000	+13.131%	26	300	-91.250%
2026-06-10	10.0000	10.0000	9.9000	9.9000	-5.714%	29	274	-90.101%
2026-06-09	9.1000	10.5000	9.1000	10.5000	+25.000%	40	248	-90.667%
2026-06-08	8.4400	8.5000	8.3500	8.4000	+9.518%	59	228	-88.333%
2026-06-05	7.6700	7.6700	7.6700	7.6700	+12.794%	1	194	-87.223%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-1.449%	3	194	-85.588%
2026-06-03	7.0000	7.0000	6.9000	6.9000	+12.378%	2	194	-85.797%
2026-06-02	6.1400	6.1400	6.1400	6.1400	+13.704%	1	194	-84.039%
2026-06-01	5.9000	5.9400	5.3000	5.4000	-20.588%	12	194	-81.852%
2026-05-29	7.0000	7.1200	6.7000	6.8000	-16.049%	31	193	-85.588%
2026-05-28	8.1800	8.1800	8.1000	8.1000	-10.000%	7	166	-87.901%
2026-05-26	9.0000	9.0000	9.0000	9.0000	+3.448%	3	164	-89.111%
2026-05-22	8.7000	8.7000	8.7000	8.7000	-9.375%	5	161	-88.736%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+2.128%	1	156	-89.792%
2026-05-19	9.4000	9.4000	9.4000	9.4000	-5.051%	1	154	-89.574%
2026-05-18	9.9000	9.9000	9.9000	9.9000	-9.506%	1	154	-90.101%
2026-05-14	10.5000	10.9400	10.5000	10.9400	-6.175%	81	154	-91.042%
2026-05-13	11.6000	12.3000	11.6000	11.6600	+0.952%	81	92	-91.595%
2026-05-08	11.5500	11.5500	11.5500	11.5500	+8.349%	100	92	-91.515%
2026-05-07	10.6100	10.6600	10.6100	10.6600	-25.298%	100	100	-90.807%
2026-04-29	14.2700	14.2700	14.2700	14.2700	0.000%	2	2	-93.132%