Dark

IGV20261218C105
IGV Dec 18 2026 105.00 Call (IGV261218C00105000)
option OPRA

EOD

Oct 1, 2026

8.69+9.446%(+0.75)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.4000	8.7900	7.9000	8.6900	+9.446%	28	6,254	0.000%
2026-09-30	7.5900	8.0700	7.5900	7.9400	+13.429%	55	6,269	+9.446%
2026-09-29	7.0000	7.0000	7.0000	7.0000	-4.110%	1	6,264	+24.143%
2026-09-28	7.0000	7.3000	6.8200	7.3000	-13.609%	20	6,264	+19.041%
2026-09-24	8.7100	8.7100	8.4500	8.4500	-6.111%	4	6,264	+2.840%
2026-09-23	8.6000	9.0000	8.6000	9.0000	+15.385%	164	6,264	-3.444%
2026-09-22	7.4500	7.9000	7.4500	7.8000	-4.177%	8	6,270	+11.410%
2026-09-21	7.6000	8.1400	7.6000	8.1400	+19.882%	32	6,269	+6.757%
2026-09-18	6.6500	6.7900	6.3000	6.7900	-8.859%	67	6,278	+27.982%
2026-09-17	7.2500	7.4500	7.2500	7.4500	-1.194%	8	6,257	+16.644%
2026-09-16	6.5000	7.5400	6.5000	7.5400	+0.533%	20	6,260	+15.252%
2026-09-15	7.6600	8.0200	7.5000	7.5000	-7.862%	10	6,268	+15.867%
2026-09-14	6.9500	8.5000	6.9000	8.1400	+52.434%	31	6,263	+6.757%
2026-09-11	5.5000	5.5000	5.2000	5.3400	-2.198%	236	6,265	+62.734%
2026-09-10	5.2000	6.0500	5.2000	5.4600	-5.862%	183	6,228	+59.158%
2026-09-09	5.9700	6.1000	5.7000	5.8000	-5.537%	216	6,088	+49.828%
2026-09-08	6.7800	6.7800	5.9900	6.1400	-15.427%	356	6,082	+41.531%
2026-09-04	7.5000	7.5000	7.1000	7.2600	-15.777%	48	6,037	+19.697%
2026-09-03	7.9000	8.6200	7.9000	8.6200	+28.657%	9	6,037	+0.812%
2026-09-02	7.4000	7.4000	6.4300	6.7000	-19.952%	17	6,037	+29.701%
2026-09-01	9.8000	9.8000	8.3700	8.3700	-21.994%	21	6,036	+3.823%
2026-08-28	11.0000	11.0000	10.2000	10.7300	-6.288%	132	6,038	-19.012%
2026-08-27	9.0000	11.5000	8.9400	11.4500	+76.154%	323	6,070	-24.105%
2026-08-26	6.4000	6.5000	6.2300	6.5000	+4.000%	113	6,022	+33.692%
2026-08-25	6.7300	6.9500	6.0500	6.2500	-12.219%	176	5,919	+39.040%
2026-08-24	7.1200	7.1200	7.1200	7.1200	-3.784%	1	5,914	+22.051%
2026-08-21	6.7500	7.4500	6.5000	7.4000	+9.630%	6	5,913	+17.432%
2026-08-20	7.2000	7.2000	6.7500	6.7500	-4.255%	135	5,909	+28.741%
2026-08-18	7.0500	7.0500	7.0500	7.0500	+0.714%	10	5,996	+23.262%
2026-08-17	7.5500	7.6000	7.0000	7.0000	-13.580%	262	5,996	+24.143%
2026-08-14	9.0000	9.0000	8.1000	8.1000	-15.625%	29	5,825	+7.284%
2026-08-13	8.4700	9.6000	7.9700	9.6000	+22.605%	50	5,825	-9.479%
2026-08-12	7.2500	7.8300	7.2500	7.8300	-6.563%	10	5,825	+10.983%
2026-08-11	8.5000	8.7500	8.0000	8.3800	-6.889%	67	5,844	+3.699%
2026-08-10	7.6500	9.1500	7.6500	9.0000	+22.616%	73	5,821	-3.444%
2026-08-07	7.1000	7.9000	7.1000	7.3400	+18.387%	43	5,823	+18.392%
2026-08-06	6.0000	6.3000	5.8500	6.2000	-17.663%	26	5,821	+40.161%
2026-08-05	8.5500	8.5500	7.3000	7.5300	-0.265%	29	5,813	+15.405%
2026-08-04	6.3400	8.0000	6.3400	7.5500	+38.532%	248	5,817	+15.099%
2026-08-03	4.7000	5.6000	4.7000	5.4500	+23.864%	38	5,812	+59.450%
2026-07-31	4.3000	4.4800	3.8400	4.4000	+7.843%	127	5,814	+97.500%
2026-07-30	3.5000	4.1000	3.5000	4.0800	+3.291%	16	5,808	+112.990%
2026-07-28	3.7000	4.0000	3.7000	3.9500	+16.176%	10	5,807	+120.000%
2026-07-27	3.4000	3.4000	3.4000	3.4000	+28.302%	14	5,807	+155.588%
2026-07-24	2.7000	2.7000	2.6500	2.6500	+9.504%	10	5,810	+227.925%
2026-07-23	2.4100	2.4400	2.3500	2.4200	-13.571%	34	5,810	+259.091%
2026-07-22	3.2300	3.3600	2.8000	2.8000	-25.134%	34	5,834	+210.357%
2026-07-21	3.8500	3.8500	3.7000	3.7400	-20.426%	21	5,825	+132.353%
2026-07-20	4.3900	4.7000	4.3900	4.7000	+14.634%	23	5,827	+84.894%
2026-07-17	4.3000	4.3000	4.1000	4.1000	-6.818%	19	5,808	+111.951%
2026-07-16	4.2000	4.4000	4.2000	4.4000	-9.091%	110	5,859	+97.500%
2026-07-15	5.1000	5.1000	4.8400	4.8400	+11.264%	11	5,808	+79.545%
2026-07-13	4.3500	4.3500	4.3500	4.3500	-1.136%	2	5,811	+99.770%
2026-07-10	5.0000	5.0000	4.4000	4.4000	+6.796%	19	5,811	+97.500%
2026-07-09	4.0000	4.1200	3.8000	4.1200	-4.408%	13	5,816	+110.922%
2026-07-08	4.0900	4.3100	4.0000	4.3100	-22.342%	34	5,816	+101.624%
2026-07-06	5.5500	5.5500	5.5500	5.5500	+7.977%	3	5,819	+56.577%
2026-07-02	5.6100	5.6100	5.1000	5.1400	+0.784%	12	5,813	+69.066%
2026-07-01	5.4000	5.5100	5.1000	5.1000	+28.788%	14	5,813	+70.392%
2026-06-30	4.0000	4.0000	3.9600	3.9600	+4.211%	3	5,842	+119.444%
2026-06-29	4.3000	4.3000	3.8000	3.8000	+18.750%	54	5,839	+128.684%
2026-06-26	2.8700	3.2000	2.8700	3.2000	+23.077%	133	5,798	+171.563%
2026-06-25	2.5500	2.8100	2.5400	2.6000	-13.333%	66	5,725	+234.231%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-14.286%	1	5,740	+189.667%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+6.061%	1	5,740	+148.286%
2026-06-22	4.0000	4.7000	3.2000	3.3000	-19.118%	16	5,740	+163.333%
2026-06-18	3.7900	4.2000	3.5000	4.0800	-9.534%	112	5,670	+112.990%
2026-06-17	5.0000	5.1000	4.4000	4.5100	-7.959%	34	5,670	+92.683%
2026-06-16	5.8000	5.8000	4.9000	4.9000	-18.060%	19	5,670	+77.347%
2026-06-15	5.7800	5.9800	5.7000	5.9800	+17.255%	21	5,668	+45.318%
2026-06-12	5.4000	5.4000	5.0700	5.1000	-7.441%	12	5,667	+70.392%
2026-06-11	5.1000	5.5100	5.0900	5.5100	-8.319%	1,008	5,666	+57.713%
2026-06-10	5.7500	6.1000	5.7500	6.0100	+1.864%	13	4,666	+44.592%
2026-06-09	7.1000	7.1000	5.0100	5.9000	-15.714%	51	4,666	+47.288%
2026-06-08	6.9600	7.1500	6.9600	7.0000	0.000%	29	4,646	+24.143%
2026-06-05	8.6000	8.8000	7.0000	7.0000	-24.324%	116	4,646	+24.143%
2026-06-04	9.2000	9.7000	8.9000	9.2500	-0.538%	338	4,646	-6.054%
2026-06-03	11.0000	11.0000	9.1000	9.3000	-21.120%	117	4,646	-6.559%
2026-06-02	12.2000	12.2000	11.1000	11.7900	-16.972%	166	4,713	-26.293%
2026-06-01	11.8000	14.4400	11.6000	14.2000	+42.000%	175	4,705	-38.803%
2026-05-29	7.4000	10.2000	7.4000	10.0000	+49.701%	108	4,643	-13.100%
2026-05-28	6.6000	6.8000	6.6000	6.6800	+17.193%	5	4,617	+30.090%
2026-05-27	6.0000	6.0000	5.7000	5.7000	-8.065%	4	4,616	+52.456%
2026-05-26	6.0100	6.2000	6.0100	6.2000	+1.639%	6	4,616	+40.161%
2026-05-22	6.0000	6.1400	6.0000	6.1000	+10.909%	85	4,610	+42.459%
2026-05-21	5.2000	5.5000	5.2000	5.5000	-3.169%	13	4,601	+58.000%
2026-05-20	5.4000	5.6800	5.4000	5.6800	-4.698%	4	4,601	+52.993%
2026-05-19	6.1000	6.1000	5.6000	5.9600	+3.114%	102	4,604	+45.805%
2026-05-18	5.9000	5.9000	5.7600	5.7800	-2.200%	15	4,604	+50.346%
2026-05-15	5.3800	5.9100	5.3800	5.9100	+7.847%	6	4,604	+47.039%
2026-05-14	4.4000	5.4800	4.4000	5.4800	+37.000%	7	4,594	+58.577%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-13.043%	1	4,588	+117.250%
2026-05-12	5.0000	5.0000	4.6000	4.6000	-17.857%	7	4,588	+88.913%
2026-05-11	5.3900	5.6000	5.3000	5.6000	+4.478%	7	4,588	+55.179%
2026-05-08	4.5000	5.3600	4.4000	5.3600	+0.563%	4	4,588	+62.127%
2026-05-07	5.1000	5.8500	5.0000	5.3300	+33.250%	62	4,629	+63.039%
2026-05-06	4.1000	4.1000	3.8000	4.0000	+5.263%	4	4,586	+117.250%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-10.588%	1	4,586	+128.684%
2026-05-04	3.7400	4.4000	3.7400	4.2500	+19.382%	25	4,586	+104.471%
2026-05-01	3.4000	3.7000	3.4000	3.5600	+24.912%	14	4,580	+144.101%
2026-04-30	2.8000	2.8500	2.4800	2.8500	+9.615%	38	4,580	+204.912%
2026-04-29	2.9000	2.9000	2.6000	2.6000	-18.750%	22	4,593	+234.231%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-9.348%	3	4,582	+171.563%
2026-04-27	3.6000	3.6000	3.5300	3.5300	+30.258%	6	4,582	+146.176%
2026-04-23	3.1100	3.2000	2.7100	2.7100	-38.409%	7	4,578	+220.664%
2026-04-22	4.4400	4.5000	4.4000	4.4000	+15.789%	4	4,578	+97.500%
2026-04-21	3.6200	4.3000	3.6200	3.8000	+11.765%	87	4,495	+128.684%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-0.293%	1	4,495	+155.588%
2026-04-17	3.4000	3.6000	3.2000	3.4100	+12.171%	39	4,495	+154.839%
2026-04-16	3.1000	3.1000	3.0000	3.0400	+6.667%	7	4,496	+185.855%
2026-04-15	2.3500	2.8500	2.3500	2.8500	+44.670%	42	4,496	+204.912%
2026-04-14	2.2200	2.2200	1.9700	1.9700	+12.571%	20	4,491	+341.117%
2026-04-13	1.2500	1.8000	1.2500	1.7500	+66.667%	1,514	4,502	+396.571%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-58.498%	1	3,033	+727.619%
2026-04-08	2.5700	2.5700	2.5300	2.5300	+28.426%	2	3,033	+243.478%
2026-03-31	1.9700	1.9700	1.9700	1.9700	-10.455%	10	3,033	+341.117%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-7.563%	1	3,033	+295.000%
2026-03-24	2.5700	2.5700	2.3800	2.3800	-22.222%	65	3,033	+265.126%
2026-03-23	3.1700	3.1700	3.0600	3.0600	+1.325%	2	3,038	+183.987%
2026-03-20	2.8600	3.0200	2.8600	3.0200	-2.581%	7	3,039	+187.748%
2026-03-19	3.1000	3.1000	3.1000	3.1000	-5.199%	1,002	3,044	+180.323%
2026-03-18	3.2700	3.2700	3.2700	3.2700	-2.679%	4	2,044	+165.749%
2026-03-16	3.3600	3.3600	3.3600	3.3600	-9.189%	10	2,040	+158.631%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-11.905%	1	2,030	+134.865%
2026-03-12	4.1000	4.2000	4.1000	4.2000	+2.439%	16	2,030	+106.905%
2026-03-11	4.0900	4.1000	4.0900	4.1000	-4.651%	7	2,024	+111.951%
2026-03-10	4.3500	4.3500	4.3000	4.3000	-8.705%	7	2,024	+102.093%
2026-03-09	4.7100	4.7100	4.7100	4.7100	-5.800%	1	2,024	+84.501%
2026-03-06	4.8200	5.0000	4.8000	5.0000	+3.093%	1,075	2,032	+73.800%
2026-03-05	5.3200	5.3300	4.5000	4.8500	+7.778%	12	1,016	+79.175%
2026-03-04	4.3400	4.5000	4.3000	4.5000	+15.385%	10	1,011	+93.111%
2026-03-03	3.5000	4.1000	3.5000	3.9000	+5.405%	1,003	1,007	+122.821%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+12.121%	1	10	+134.865%
2026-02-27	3.6000	3.6000	3.3000	3.3000	-2.077%	2	9	+163.333%
2026-02-26	3.3500	3.3700	3.3500	3.3700	+12.333%	2	7	+157.864%
2026-02-25	2.9200	3.0000	2.9200	3.0000	+47.059%	5	1	+189.667%
2026-02-23	2.0400	2.0400	2.0400	2.0400	0.000%	1	1	+325.980%