Dark

IGV20261218C100
IGV Dec 18 2026 100.00 Call (IGV261218C00100000)
option OPRA

EOD

Oct 1, 2026

11.25+22.951%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.9500	11.2500	10.9500	11.2500	+22.951%	2	6,018	0.000%
2026-09-29	9.4000	9.4000	9.1500	9.1500	-6.633%	2	6,352	+22.951%
2026-09-28	8.7700	9.8500	8.7700	9.8000	-15.517%	1,726	6,351	+14.796%
2026-09-25	11.6000	11.6000	11.6000	11.6000	-0.855%	10	6,512	-3.017%
2026-09-24	11.5000	11.9600	11.5000	11.7000	-4.490%	17	6,512	-3.846%
2026-09-23	11.0000	12.4500	11.0000	12.2500	+12.385%	1,071	6,526	-8.163%
2026-09-22	10.5000	11.0000	10.5000	10.9000	+1.207%	539	6,567	+3.211%
2026-09-21	10.5000	10.7700	10.5000	10.7700	+13.848%	37	6,244	+4.457%
2026-09-18	8.9800	9.4600	8.9300	9.4600	-10.755%	65	6,220	+18.922%
2026-09-17	11.0500	11.0500	10.6000	10.6000	+2.913%	43	6,261	+6.132%
2026-09-16	10.1000	10.3000	10.1000	10.3000	-1.435%	2	6,261	+9.223%
2026-09-15	11.3500	11.3500	10.4500	10.4500	-5.941%	56	6,263	+7.656%
2026-09-14	9.0000	11.4200	9.0000	11.1100	+43.726%	35	6,255	+1.260%
2026-09-11	7.8200	7.9200	7.7300	7.7300	-2.767%	25	6,245	+45.537%
2026-09-10	8.3500	8.5200	7.9500	7.9500	-3.636%	520	6,238	+41.509%
2026-09-09	8.5500	8.6000	8.1500	8.2500	-6.569%	49	6,232	+36.364%
2026-09-08	8.7500	9.1000	8.6200	8.8300	-11.345%	81	6,248	+27.407%
2026-09-04	10.0000	10.2500	9.9600	9.9600	-16.653%	69	6,220	+12.952%
2026-09-03	11.5100	11.9500	11.5100	11.9500	+33.520%	17	6,220	-5.858%
2026-09-02	9.9800	10.3100	8.9500	8.9500	-21.834%	33	6,220	+25.698%
2026-09-01	12.4300	12.4300	11.4500	11.4500	-16.727%	21	6,196	-1.747%
2026-08-31	14.2000	14.2000	13.7500	13.7500	-1.786%	11	6,208	-18.182%
2026-08-28	14.0000	14.0500	13.8800	14.0000	-3.181%	376	6,208	-19.643%
2026-08-27	12.0000	14.7600	12.0000	14.4600	+60.667%	171	6,296	-22.199%
2026-08-26	8.1200	9.2200	7.9000	9.0000	+4.651%	102	6,386	+25.000%
2026-08-25	10.4500	10.4500	8.6000	8.6000	-10.603%	82	6,435	+30.814%
2026-08-24	9.4100	9.7800	9.4100	9.6200	-3.317%	42	6,403	+16.944%
2026-08-21	9.0500	10.0200	8.8800	9.9500	+4.188%	40	6,422	+13.065%
2026-08-20	9.3400	9.5600	9.2700	9.5500	+0.526%	54	6,457	+17.801%
2026-08-19	8.9500	10.3000	8.9000	9.5000	+6.145%	32	6,438	+18.421%
2026-08-18	9.5100	9.9500	8.9500	8.9500	-4.787%	41	6,446	+25.698%
2026-08-17	10.2100	10.2100	9.3200	9.4000	-14.701%	110	6,449	+19.681%
2026-08-14	12.6500	12.6500	11.0200	11.0200	-11.057%	101	6,435	+2.087%
2026-08-13	10.8000	12.3900	10.8000	12.3900	+19.942%	45	6,414	-9.201%
2026-08-12	10.9500	10.9500	10.0900	10.3300	-4.793%	56	6,450	+8.906%
2026-08-11	10.8200	11.2000	10.8200	10.8500	-7.816%	54	6,428	+3.687%
2026-08-10	10.4500	11.7800	10.4500	11.7700	+14.272%	76	6,449	-4.418%
2026-08-07	9.8000	10.8000	9.8000	10.3000	+17.714%	201	6,461	+9.223%
2026-08-06	7.6000	8.8000	7.6000	8.7500	-8.377%	221	6,511	+28.571%
2026-08-05	10.6300	11.2400	9.5500	9.5500	-8.437%	102	6,490	+17.801%
2026-08-04	8.9200	10.8500	8.9200	10.4300	+39.067%	217	6,496	+7.862%
2026-08-03	7.1000	7.8000	7.0000	7.5000	+17.188%	216	6,499	+50.000%
2026-07-31	5.4900	6.4000	5.4900	6.4000	+18.519%	110	6,391	+75.781%
2026-07-30	5.2500	5.6300	4.9800	5.4000	-1.099%	69	6,470	+108.333%
2026-07-29	5.5000	6.2000	5.4000	5.4600	+4.598%	43	6,455	+106.044%
2026-07-28	4.9000	5.7000	4.4500	5.2200	+7.629%	153	6,508	+115.517%
2026-07-27	4.8000	5.1000	4.7000	4.8500	+24.359%	513	6,455	+131.959%
2026-07-24	3.7000	3.9000	3.7000	3.9000	+9.551%	76	6,472	+188.462%
2026-07-23	3.8900	4.3000	3.2500	3.5600	-11.663%	308	6,519	+216.011%
2026-07-22	5.1000	5.3000	4.0300	4.0300	-23.819%	478	6,387	+179.156%
2026-07-21	5.6000	5.6000	5.1000	5.2900	-11.833%	84	6,272	+112.665%
2026-07-20	5.7200	6.2000	5.7100	6.0000	+7.143%	83	6,298	+87.500%
2026-07-17	5.2000	5.8700	5.2000	5.6000	-9.532%	110	6,303	+100.893%
2026-07-16	6.0000	6.3000	5.8000	6.1900	-4.180%	116	6,315	+81.745%
2026-07-15	7.2000	7.2100	6.4000	6.4600	+2.540%	130	6,244	+74.149%
2026-07-14	5.2300	6.5800	5.2300	6.3000	+5.882%	131	6,255	+78.571%
2026-07-13	6.0600	6.2000	5.9500	5.9500	+1.884%	19	6,192	+89.076%
2026-07-10	7.1000	7.1000	5.7700	5.8400	-11.649%	175	6,195	+92.637%
2026-07-09	6.1900	6.6100	6.0100	6.6100	+9.801%	152	6,101	+70.197%
2026-07-08	6.4000	6.4000	5.5000	6.0200	-15.211%	179	6,086	+86.877%
2026-07-07	8.0700	8.0700	6.9600	7.1000	-2.740%	91	6,078	+58.451%
2026-07-06	6.2200	7.5000	6.2200	7.3000	+4.735%	32	6,067	+54.110%
2026-07-02	6.8000	7.5000	6.6000	6.9700	-0.994%	175	6,027	+61.406%
2026-07-01	6.4000	7.6000	6.3800	7.0400	+29.650%	49	6,027	+59.801%
2026-06-30	5.3000	5.5000	5.2000	5.4300	+4.423%	63	6,135	+107.182%
2026-06-29	4.8300	5.9000	4.8300	5.2000	+19.540%	87	6,087	+116.346%
2026-06-26	3.7000	4.6100	3.7000	4.3500	+20.833%	205	6,074	+158.621%
2026-06-25	3.9000	3.9000	3.4600	3.6000	-12.195%	85	5,889	+212.500%
2026-06-24	4.4400	4.6000	4.1000	4.1000	-10.480%	96	5,859	+174.390%
2026-06-23	4.9000	4.9000	4.5800	4.5800	+4.091%	13	5,848	+145.633%
2026-06-22	5.5000	5.5000	4.3400	4.4000	-18.519%	250	5,840	+155.682%
2026-06-18	5.4000	5.5300	4.8000	5.4000	0.000%	199	5,804	+108.333%
2026-06-17	6.6500	6.6500	5.4000	5.4000	-18.182%	24	5,804	+108.333%
2026-06-16	7.1000	7.1000	6.5000	6.6000	-12.000%	134	5,804	+70.455%
2026-06-15	7.2000	7.9500	7.2000	7.5000	+10.783%	392	5,803	+50.000%
2026-06-12	6.5000	7.0100	6.2800	6.7700	-3.286%	134	5,958	+66.174%
2026-06-11	6.2300	7.1000	6.2300	7.0000	-0.990%	469	6,027	+60.714%
2026-06-10	6.8800	7.9000	6.8800	7.0700	-6.974%	394	5,856	+59.123%
2026-06-09	8.5000	8.8200	6.3000	7.6000	-15.929%	217	5,560	+48.026%
2026-06-08	8.8000	9.3500	8.8000	9.0400	-0.110%	231	5,551	+24.447%
2026-06-05	11.3000	11.3000	8.6000	9.0500	-21.304%	376	5,502	+24.309%
2026-06-04	11.6000	12.0000	11.0000	11.5000	0.000%	101	5,459	-2.174%
2026-06-03	13.8000	13.8000	11.5000	11.5000	-20.962%	410	5,508	-2.174%
2026-06-02	14.8900	15.0000	13.7500	14.5500	-15.407%	219	8,556	-22.680%
2026-06-01	14.1000	17.2000	13.6000	17.2000	+35.433%	3,220	8,560	-34.593%
2026-05-29	9.4000	12.7000	9.4000	12.7000	+44.318%	1,147	8,416	-11.417%
2026-05-28	7.9200	9.1000	7.9200	8.8000	+18.919%	978	9,222	+27.841%
2026-05-27	7.1000	7.8300	7.1000	7.4000	-6.918%	35	8,413	+52.027%
2026-05-26	7.6000	8.2000	7.6000	7.9500	+0.888%	39	8,418	+41.509%
2026-05-22	7.6200	8.3000	7.5000	7.8800	+10.986%	207	8,404	+42.766%
2026-05-21	7.0000	7.3000	7.0000	7.1000	-2.740%	171	8,434	+58.451%
2026-05-20	6.2600	7.3800	6.2000	7.3000	+5.797%	73	8,434	+54.110%
2026-05-19	7.8000	8.4400	6.9000	6.9000	-9.211%	352	8,541	+63.043%
2026-05-18	7.2000	8.0000	6.3000	7.6000	+3.121%	170	8,541	+48.026%
2026-05-15	6.7000	7.8000	6.7000	7.3700	+6.812%	252	8,541	+52.646%
2026-05-14	5.8700	7.2000	5.8700	6.9000	+18.966%	3,117	8,381	+63.043%
2026-05-13	5.5000	5.9000	5.3500	5.8000	-3.333%	46	5,509	+93.966%
2026-05-12	6.4000	6.4000	6.0000	6.0000	-14.530%	68	5,509	+87.500%
2026-05-11	7.0000	7.0400	6.8000	7.0200	-3.172%	126	5,509	+60.256%
2026-05-08	6.9000	7.2500	5.8700	7.2500	+4.920%	133	5,522	+55.172%
2026-05-07	6.4000	7.8000	6.4000	6.9100	+26.789%	262	5,476	+62.808%
2026-05-06	5.6000	5.6000	5.4000	5.4500	-4.720%	14	5,384	+106.422%
2026-05-05	5.9000	5.9000	5.2000	5.7200	+0.351%	88	5,377	+96.678%
2026-05-04	5.0000	6.0000	5.0000	5.7000	+14.000%	130	5,356	+97.368%
2026-05-01	4.5000	5.0000	4.1000	5.0000	+28.205%	61	5,225	+125.000%
2026-04-30	3.4000	4.0000	3.4000	3.9000	-6.250%	182	5,225	+188.462%
2026-04-29	4.0000	4.2000	3.8000	4.1600	-7.556%	45	5,218	+170.433%
2026-04-28	4.6200	4.7000	4.4000	4.5000	-9.820%	24	5,199	+150.000%
2026-04-27	4.7000	4.9900	4.7000	4.9900	+6.170%	13	5,191	+125.451%
2026-04-24	4.2000	4.7000	4.1900	4.7000	+12.710%	209	5,181	+139.362%
2026-04-23	5.0000	5.0000	3.8000	4.1700	-30.500%	113	5,061	+169.784%
2026-04-22	5.7000	6.2000	5.7000	6.0000	+11.111%	70	5,036	+87.500%
2026-04-21	4.7000	6.0300	4.7000	5.4000	+16.883%	298	4,832	+108.333%
2026-04-20	4.5000	4.9000	4.4400	4.6200	+10.000%	15	4,832	+143.506%
2026-04-17	4.7200	4.9700	4.2000	4.2000	+1.205%	176	4,826	+167.857%
2026-04-16	4.6000	4.6000	3.9000	4.1500	+4.271%	141	4,868	+171.084%
2026-04-15	3.2100	3.9800	3.2100	3.9800	+39.649%	402	4,854	+182.663%
2026-04-14	3.2000	3.3000	2.7000	2.8500	+5.556%	158	4,709	+294.737%
2026-04-13	1.7500	2.7000	1.7500	2.7000	+63.636%	1,154	4,621	+316.667%
2026-04-10	1.7000	1.8000	1.4500	1.6500	-8.333%	59	3,527	+581.818%
2026-04-09	2.9000	2.9000	1.8000	1.8000	-23.404%	18	3,476	+525.000%
2026-04-08	3.4400	3.4400	2.3500	2.3500	-20.339%	59	3,466	+378.723%
2026-04-06	3.2000	3.2000	2.9000	2.9500	-7.233%	7	3,465	+281.356%
2026-04-01	3.1000	3.2100	3.1000	3.1800	+5.298%	5	3,462	+253.774%
2026-03-31	2.7000	3.0200	2.7000	3.0200	+7.857%	21	3,458	+272.517%
2026-03-30	2.0000	2.8000	2.0000	2.8000	+17.647%	4	3,451	+301.786%
2026-03-27	2.6500	2.6500	2.2500	2.3800	-33.889%	85	3,450	+372.689%
2026-03-24	3.9000	4.4000	3.2300	3.6000	-18.182%	1,773	3,527	+212.500%
2026-03-23	4.4000	4.4000	4.4000	4.4000	+10.000%	21	4,147	+155.682%
2026-03-20	4.2500	4.2500	4.0000	4.0000	-13.043%	32	4,147	+181.250%
2026-03-19	4.7000	4.7000	4.5100	4.6000	0.000%	14	4,147	+144.565%
2026-03-18	4.9500	5.1000	4.6000	4.6000	-2.542%	90	4,141	+144.565%
2026-03-17	5.5000	5.5000	4.7200	4.7200	+0.426%	4	4,229	+138.347%
2026-03-16	4.8500	5.1000	4.7000	4.7000	+2.620%	5	4,227	+139.362%
2026-03-13	5.2200	5.2500	4.5800	4.5800	-16.727%	32	4,226	+145.633%
2026-03-12	5.8000	5.8000	5.5000	5.5000	-3.509%	45	4,224	+104.545%
2026-03-11	6.4600	6.4600	5.7000	5.7000	-3.716%	9	4,224	+97.368%
2026-03-10	5.5100	5.9900	4.8000	5.9200	-6.032%	25	4,217	+90.034%
2026-03-09	6.3000	6.3000	6.3000	6.3000	-4.545%	20	4,221	+78.571%
2026-03-06	6.2800	6.8000	6.1000	6.6000	+3.125%	11	4,221	+70.455%
2026-03-05	5.9500	6.9000	5.9500	6.4000	+15.108%	75	4,217	+75.781%
2026-03-04	5.4000	6.1000	5.3200	5.5600	+4.120%	46	4,220	+102.338%
2026-03-03	4.5000	5.5500	4.5000	5.3400	+8.537%	96	4,208	+110.674%
2026-03-02	4.6000	4.9200	4.6000	4.9200	+13.103%	12	4,171	+128.659%
2026-02-27	4.2500	4.3500	4.1800	4.3500	+2.113%	22	4,173	+158.621%
2026-02-26	4.4000	4.8700	4.2600	4.2600	-1.389%	152	4,168	+164.085%
2026-02-25	4.0000	4.3500	4.0000	4.3200	+20.000%	33	4,164	+160.417%
2026-02-24	3.3000	4.0200	3.3000	3.6000	+16.883%	1,538	4,164	+212.500%
2026-02-23	3.0000	3.1400	3.0000	3.0800	-29.032%	3,113	3,127	+265.260%
2026-02-20	4.3400	4.3400	4.3400	4.3400	+5.340%	2	24	+159.217%
2026-02-19	4.2800	4.2800	4.0000	4.1200	0.000%	26	22	+173.058%