Dark

IGV20261218C110
IGV Dec 18 2026 110.00 Call (IGV261218C00110000)
option OPRA

EOD

Oct 1, 2026

5.43+1.495%(+0.08)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9500	6.0000	5.4300	5.4300	+1.495%	29	13,756	0.000%
2026-09-30	5.1000	5.5200	4.9000	5.3500	+18.889%	35	13,773	+1.495%
2026-09-29	4.4500	4.5500	4.3000	4.5000	-5.263%	35	13,789	+20.667%
2026-09-28	4.2800	4.9200	4.2000	4.7500	-8.124%	561	13,790	+14.316%
2026-09-25	5.8000	6.2000	4.9000	5.1700	-15.935%	611	13,728	+5.029%
2026-09-24	6.0100	6.1500	5.7500	6.1500	-3.906%	257	13,727	-11.707%
2026-09-23	5.4200	6.4000	5.4200	6.4000	+19.626%	859	13,638	-15.156%
2026-09-22	6.2500	6.2500	5.0000	5.3500	-2.904%	223	13,709	+1.495%
2026-09-21	5.2000	5.7500	5.2000	5.5100	+23.820%	262	13,615	-1.452%
2026-09-18	4.8000	4.8000	4.2400	4.4500	-13.592%	376	13,628	+22.022%
2026-09-17	5.0000	5.4000	5.0000	5.1500	+5.102%	304	13,501	+5.437%
2026-09-16	5.1500	5.4000	4.5000	4.9000	-11.392%	87	13,403	+10.816%
2026-09-15	5.5800	5.9500	5.1500	5.5300	-4.655%	152	13,385	-1.808%
2026-09-14	4.4500	5.8000	4.4000	5.8000	+65.714%	176	13,329	-6.379%
2026-09-11	3.7300	4.0000	3.4000	3.5000	-4.632%	2,835	13,212	+55.143%
2026-09-10	3.6500	4.0000	3.4500	3.6700	-3.421%	135	12,600	+47.956%
2026-09-09	3.6500	4.0800	3.6500	3.8000	-9.953%	73	12,579	+42.895%
2026-09-08	4.5000	4.5000	4.0000	4.2200	-15.600%	159	12,671	+28.673%
2026-09-04	5.1000	5.1000	4.8000	5.0000	-19.355%	98	12,539	+8.600%
2026-09-03	5.2500	6.4000	5.2500	6.2000	+37.168%	111	12,539	-12.419%
2026-09-02	5.4500	5.4500	4.2000	4.5200	-24.034%	200	12,532	+20.133%
2026-09-01	6.6100	7.0000	5.8000	5.9500	-29.167%	123	12,572	-8.739%
2026-08-31	8.0500	8.5000	7.7500	8.4000	+5.000%	155	12,556	-35.357%
2026-08-28	8.5000	8.6000	7.4000	8.0000	-6.977%	233	12,529	-32.125%
2026-08-27	5.8000	8.6500	5.8000	8.6000	+95.455%	705	12,590	-36.860%
2026-08-26	3.7000	4.4000	3.7000	4.4000	+3.529%	12	12,972	+23.409%
2026-08-25	4.7500	4.7700	4.2500	4.2500	-15.842%	82	12,986	+27.765%
2026-08-24	5.1500	5.1500	4.9500	5.0500	-4.896%	231	12,950	+7.525%
2026-08-21	4.5000	5.5000	4.5000	5.3100	+9.485%	93	12,957	+2.260%
2026-08-20	4.9000	4.9500	4.7400	4.8500	-7.619%	247	13,094	+11.959%
2026-08-19	5.0000	5.4300	4.8500	5.2500	+5.000%	24	13,094	+3.429%
2026-08-18	5.1000	5.1600	4.8000	5.0000	+1.010%	28	13,101	+8.600%
2026-08-17	5.6500	5.6500	4.8000	4.9500	-20.927%	44	13,107	+9.697%
2026-08-14	6.3500	6.6500	6.0000	6.2600	-11.206%	67	13,104	-13.259%
2026-08-13	6.1700	7.0500	5.8500	7.0500	+21.762%	411	13,126	-22.979%
2026-08-12	6.0500	6.0500	5.5000	5.7900	-5.854%	32	13,006	-6.218%
2026-08-11	6.3000	6.4800	6.1000	6.1500	-8.618%	204	13,031	-11.707%
2026-08-10	6.2500	6.9000	6.2500	6.7300	+28.190%	427	13,054	-19.316%
2026-08-07	5.6000	5.9300	5.2500	5.2500	+19.318%	34	13,043	+3.429%
2026-08-06	4.3500	4.5000	4.1600	4.4000	-18.819%	33	13,033	+23.409%
2026-08-05	6.3000	6.8000	5.2500	5.4200	-8.754%	666	13,027	+0.185%
2026-08-04	4.0500	6.0500	4.0500	5.9400	+48.500%	208	13,178	-8.586%
2026-08-03	3.6000	4.5000	3.5000	4.0000	+29.032%	57	13,248	+35.750%
2026-07-31	3.0700	3.1000	2.7500	3.1000	+11.111%	20	13,232	+75.161%
2026-07-30	2.7000	2.8000	2.6300	2.7900	-3.793%	126	13,334	+94.624%
2026-07-29	2.7300	3.1000	2.7000	2.9000	+25.000%	26	13,334	+87.241%
2026-07-27	2.2500	2.5000	2.2500	2.3200	+25.405%	9	13,319	+134.052%
2026-07-24	1.8500	1.9000	1.7000	1.8500	+12.121%	758	13,323	+193.514%
2026-07-23	1.9000	2.0000	1.6400	1.6500	-17.500%	46	12,878	+229.091%
2026-07-22	2.6000	2.6000	2.0000	2.0000	-27.273%	20	12,884	+171.500%
2026-07-21	2.9000	2.9000	2.7300	2.7500	-14.063%	15	12,882	+97.455%
2026-07-20	3.0000	3.3400	3.0000	3.2000	-3.030%	134	12,881	+69.688%
2026-07-16	3.0000	3.3000	3.0000	3.3000	-8.333%	270	12,993	+64.545%
2026-07-15	3.8000	3.8000	3.6000	3.6000	+7.463%	15	12,982	+50.833%
2026-07-14	3.3500	3.6000	3.2000	3.3500	+1.515%	108	12,979	+62.090%
2026-07-13	3.1700	3.3500	3.1000	3.3000	+0.917%	27	12,952	+64.545%
2026-07-10	4.0000	4.0000	3.2000	3.2700	-9.167%	10	12,945	+66.055%
2026-07-09	3.1000	3.6000	3.1000	3.6000	+16.129%	332	12,936	+50.833%
2026-07-08	3.4000	3.4000	2.9000	3.1000	-22.500%	40	12,694	+75.161%
2026-07-07	4.1300	4.5000	3.9000	4.0000	-2.439%	60	12,699	+35.750%
2026-07-06	3.9000	4.3400	3.9000	4.1000	+10.811%	196	12,672	+32.439%
2026-07-02	3.9000	4.3500	3.7000	3.7000	-5.128%	246	12,751	+46.757%
2026-07-01	3.8000	4.2800	3.8000	3.9000	+33.562%	292	12,751	+39.231%
2026-06-30	2.6800	3.1000	2.6800	2.9200	+6.182%	11	12,660	+85.959%
2026-06-29	2.8000	3.2000	2.7500	2.7500	+18.026%	39	12,659	+97.455%
2026-06-26	2.2100	2.4200	2.2100	2.3300	+24.599%	31	12,660	+133.047%
2026-06-25	1.9500	2.3000	1.8000	1.8700	-11.374%	45	12,671	+190.374%
2026-06-24	2.3600	2.3600	2.1100	2.1100	-12.083%	18	12,668	+157.346%
2026-06-23	2.6000	2.6000	2.4000	2.4000	0.000%	45	12,666	+126.250%
2026-06-22	2.9800	3.2000	2.3500	2.4000	-19.732%	110	12,659	+126.250%
2026-06-18	3.0000	3.2000	2.8200	2.9900	-15.537%	140	13,591	+81.605%
2026-06-17	3.7000	3.8000	3.5000	3.5400	-9.231%	966	13,591	+53.390%
2026-06-16	4.1500	4.5000	3.8700	3.9000	-15.217%	47	13,591	+39.231%
2026-06-15	4.4000	4.6000	4.4000	4.6000	+15.000%	9	13,560	+18.043%
2026-06-12	4.2000	4.2000	3.8000	4.0000	-4.762%	123	13,560	+35.750%
2026-06-11	3.7000	4.2000	3.5000	4.2000	0.000%	332	13,456	+29.286%
2026-06-10	4.3500	4.8500	4.2000	4.2000	-0.238%	113	13,338	+29.286%
2026-06-09	5.3000	5.7100	3.7000	4.2100	-20.566%	75	13,342	+28.979%
2026-06-08	5.4500	5.5500	5.3000	5.3000	-3.636%	9	13,370	+2.453%
2026-06-05	7.2400	7.2400	5.3000	5.5000	-25.676%	3,973	13,366	-1.273%
2026-06-04	7.0000	7.7000	7.0000	7.4000	+1.648%	72	11,302	-26.622%
2026-06-03	9.7000	9.7000	7.2400	7.2800	-24.948%	397	11,318	-25.412%
2026-06-02	11.0000	11.0000	8.9500	9.7000	-17.797%	263	11,325	-44.021%
2026-06-01	9.0000	12.1000	8.9000	11.8000	+45.679%	1,036	11,379	-53.983%
2026-05-29	5.6000	8.1200	5.6000	8.1000	+54.580%	558	11,238	-32.963%
2026-05-28	4.4000	5.3000	4.4000	5.2400	+20.460%	84	11,197	+3.626%
2026-05-27	4.6000	4.6000	4.3500	4.3500	-7.447%	12	11,207	+24.828%
2026-05-26	4.7000	5.0000	4.3900	4.7000	+3.982%	127	11,242	+15.532%
2026-05-22	4.5500	4.6000	4.3000	4.5200	+8.654%	45	11,232	+20.133%
2026-05-21	3.9000	4.1600	3.9000	4.1600	-0.952%	13	11,229	+30.529%
2026-05-20	3.6300	4.2000	3.6300	4.2000	+0.719%	30	11,229	+29.286%
2026-05-19	4.6900	4.9000	4.1000	4.1700	-4.138%	43	11,229	+30.216%
2026-05-18	4.1000	4.6500	4.1000	4.3500	-0.229%	41	11,229	+24.828%
2026-05-15	3.8500	4.5000	3.8000	4.3600	+7.654%	276	11,229	+24.541%
2026-05-14	3.2000	4.2100	3.2000	4.0500	+28.571%	194	11,029	+34.074%
2026-05-13	3.0000	3.1500	2.9000	3.1500	-11.017%	5	10,987	+72.381%
2026-05-12	4.1200	4.1200	3.5400	3.5400	-12.593%	34	10,987	+53.390%
2026-05-11	3.8100	4.2000	3.8100	4.0500	+1.250%	120	10,987	+34.074%
2026-05-08	3.6000	4.0000	3.2900	4.0000	-0.498%	148	10,976	+35.750%
2026-05-07	4.1000	4.3500	3.9000	4.0200	+34.000%	64	10,904	+35.075%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-3.226%	2	10,947	+81.000%
2026-05-05	3.1000	3.1000	2.8000	3.1000	+2.990%	75	10,945	+75.161%
2026-05-04	3.0000	3.1000	2.9200	3.0100	+11.481%	38	10,962	+80.399%
2026-05-01	2.4500	2.7000	2.3300	2.7000	+31.707%	476	10,627	+101.111%
2026-04-30	1.9500	2.0500	1.7500	2.0500	+3.015%	13	10,627	+164.878%
2026-04-29	2.0000	2.0000	1.9900	1.9900	-2.927%	2	10,632	+172.864%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-20.849%	1	10,632	+164.878%
2026-04-27	2.4000	2.6000	2.4000	2.5900	+7.917%	17	10,633	+109.653%
2026-04-24	2.2000	2.4000	2.1200	2.4000	+10.599%	16	10,632	+126.250%
2026-04-23	2.5300	2.5300	1.9900	2.1700	-31.975%	20	10,639	+150.230%
2026-04-22	3.0000	3.4000	3.0000	3.1900	+18.148%	7	10,647	+70.219%
2026-04-21	2.5700	3.0000	2.5700	2.7000	+8.000%	529	10,655	+101.111%
2026-04-20	2.6500	2.6500	2.4500	2.5000	+9.649%	26	10,655	+117.200%
2026-04-17	2.4500	2.7000	2.2800	2.2800	+11.220%	41	10,656	+138.158%
2026-04-16	2.1500	2.4000	2.0500	2.0500	+0.490%	243	10,635	+164.878%
2026-04-15	1.5200	2.0400	1.5000	2.0400	+40.690%	32	10,446	+166.176%
2026-04-14	1.4000	1.5700	1.4000	1.4500	+17.886%	66	10,423	+274.483%
2026-04-13	0.7000	1.2500	0.7000	1.2300	+53.750%	46	10,423	+341.463%
2026-04-10	0.7900	0.9000	0.6000	0.8000	0.000%	10	10,393	+578.750%
2026-04-09	1.0000	1.0000	0.8000	0.8000	-34.426%	17	10,393	+578.750%
2026-04-08	1.4500	1.5000	1.2200	1.2200	-21.795%	6	10,388	+345.082%
2026-04-06	1.5700	1.5700	1.5600	1.5600	+13.043%	6	10,385	+248.077%
2026-04-01	1.5500	1.5500	1.3800	1.3800	-4.828%	26	10,380	+293.478%
2026-03-31	1.4000	1.4800	1.4000	1.4500	+20.833%	8	10,378	+274.483%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-4.000%	4	10,378	+352.500%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-13.793%	1	10,378	+334.400%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-16.185%	10	10,377	+274.483%
2026-03-25	1.7300	1.7300	1.7300	1.7300	+4.848%	10	10,388	+213.873%
2026-03-24	2.0400	2.0400	1.6200	1.6500	-27.948%	13,053	10,390	+229.091%
2026-03-23	2.2900	2.2900	2.2900	2.2900	+3.153%	1	10,183	+137.118%
2026-03-19	2.2200	2.2200	2.2200	2.2200	+8.293%	1,300	10,183	+144.595%
2026-03-18	2.0500	2.0500	2.0500	2.0500	-20.543%	1	10,215	+164.878%
2026-03-17	2.9000	2.9000	2.4800	2.5800	+4.453%	48	10,215	+110.465%
2026-03-16	2.5400	2.5400	2.4700	2.4700	+2.917%	2	10,213	+119.838%
2026-03-13	2.7000	2.7000	2.2000	2.4000	-22.330%	31	10,214	+126.250%
2026-03-11	3.1500	3.2000	3.0300	3.0900	-9.649%	11	10,214	+75.728%
2026-03-10	3.5000	3.5000	3.3000	3.4200	-5.000%	19	10,218	+58.772%
2026-03-09	3.6000	3.6000	3.6000	3.6000	-3.226%	20	10,208	+50.833%
2026-03-06	3.6500	3.7500	3.6500	3.7200	+4.494%	6	10,511	+45.968%
2026-03-05	3.7000	3.9500	3.5000	3.5600	+7.553%	35	10,507	+52.528%
2026-03-04	3.3000	3.3600	3.2500	3.3100	+10.333%	5,009	10,533	+64.048%
2026-03-03	2.5000	3.0000	2.5000	3.0000	+7.914%	3	5,528	+81.000%
2026-03-02	2.4200	2.7900	2.4200	2.7800	+15.833%	17	5,528	+95.324%
2026-02-27	2.3300	2.4000	2.3300	2.4000	+4.348%	6	5,532	+126.250%
2026-02-26	2.5700	2.7000	2.3000	2.3000	-7.631%	14	5,526	+136.087%
2026-02-25	2.2500	2.5000	2.0100	2.4900	+14.747%	511	5,175	+118.072%
2026-02-24	2.3900	2.3900	2.1400	2.1700	+41.830%	46	5,175	+150.230%
2026-02-23	1.7100	1.7500	1.2500	1.5300	0.000%	5,186	5,185	+254.902%