Dark

IGV20261218C115
IGV Dec 18 2026 115.00 Call (IGV261218C00115000)
option OPRA

EOD

Oct 1, 2026

3.95+11.268%(+0.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9000	3.9500	3.3500	3.9500	+11.268%	7	11,286	0.000%
2026-09-30	3.4500	3.7200	3.4500	3.5500	+21.575%	17	11,289	+11.268%
2026-09-29	3.0100	3.0100	2.9200	2.9200	-7.302%	12	11,297	+35.274%
2026-09-28	2.7600	3.2500	2.3800	3.1500	-10.000%	444	11,309	+25.397%
2026-09-25	3.7500	3.8500	3.4500	3.5000	-15.663%	82	11,633	+12.857%
2026-09-24	3.7500	4.2000	3.7000	4.1500	-4.598%	3,206	11,898	-4.819%
2026-09-23	3.7500	4.4000	3.5500	4.3500	+20.833%	10,276	12,515	-9.195%
2026-09-22	4.1600	4.2000	3.1000	3.6000	-6.494%	125	10,468	+9.722%
2026-09-21	3.0500	3.8500	3.0500	3.8500	+30.508%	22	10,489	+2.597%
2026-09-18	3.5000	3.5000	2.7000	2.9500	-16.901%	276	10,490	+33.898%
2026-09-17	3.3700	3.8400	3.3200	3.5500	+5.970%	8,736	10,262	+11.268%
2026-09-16	3.4500	3.4500	3.3500	3.3500	-6.944%	60	2,177	+17.910%
2026-09-15	3.3500	3.9500	3.3500	3.6000	-8.629%	84	2,187	+9.722%
2026-09-14	3.5700	4.0500	3.5700	3.9400	+79.909%	617	2,135	+0.254%
2026-09-11	2.4900	2.4900	2.1400	2.1900	-9.504%	257	1,638	+80.365%
2026-09-10	2.6500	2.6900	2.4200	2.4200	-6.564%	90	1,625	+63.223%
2026-09-09	2.5900	2.5900	2.5900	2.5900	-1.145%	1	1,576	+52.510%
2026-09-08	2.7200	2.7400	2.6200	2.6200	-20.606%	12	1,575	+50.763%
2026-09-04	3.5000	3.5000	3.2700	3.3000	-24.138%	22	1,542	+19.697%
2026-09-03	4.2000	4.3900	4.2000	4.3500	+44.518%	18	1,542	-9.195%
2026-09-02	3.8000	3.8000	3.0100	3.0100	-27.818%	3	1,552	+31.229%
2026-09-01	4.1000	4.1700	4.1000	4.1700	-30.731%	11	1,553	-5.276%
2026-08-31	6.4500	6.4500	5.6600	6.0200	+4.696%	8	1,546	-34.385%
2026-08-28	5.5000	5.7500	5.5000	5.7500	-8.000%	8	1,542	-31.304%
2026-08-27	4.1500	6.2500	4.1500	6.2500	+125.632%	261	1,535	-36.800%
2026-08-26	2.7700	2.7700	2.7700	2.7700	-10.645%	3	1,504	+42.599%
2026-08-25	3.3400	3.3400	3.1000	3.1000	-10.920%	6	1,501	+27.419%
2026-08-24	3.4200	3.4800	3.4200	3.4800	-3.333%	12	1,499	+13.506%
2026-08-21	3.4000	3.6000	3.4000	3.6000	+2.857%	2	1,489	+9.722%
2026-08-17	3.8000	3.8000	3.5000	3.5000	-17.647%	4	1,488	+12.857%
2026-08-14	5.0000	5.0000	4.2500	4.2500	-19.811%	22	1,489	-7.059%
2026-08-13	4.4200	5.3100	4.3400	5.3000	+27.711%	57	1,478	-25.472%
2026-08-12	4.2500	4.2500	3.9600	4.1500	-7.159%	145	1,494	-4.819%
2026-08-11	4.1000	4.5000	4.1000	4.4700	-8.402%	8	1,530	-11.633%
2026-08-10	4.8000	5.0600	4.8000	4.8800	+19.024%	113	1,526	-19.057%
2026-08-07	4.2200	4.2400	4.1000	4.1000	+35.314%	12	1,622	-3.659%
2026-08-06	3.0300	3.0300	3.0300	3.0300	-30.822%	102	1,610	+30.363%
2026-08-05	4.8000	4.8000	4.3500	4.3800	+6.829%	14	1,610	-9.817%
2026-08-04	3.8500	4.1200	3.8000	4.1000	+50.735%	221	1,612	-3.659%
2026-08-03	2.5300	2.7200	2.5300	2.7200	+72.152%	2	1,472	+45.221%
2026-07-30	1.5800	1.5800	1.5800	1.5800	-16.842%	6	1,474	+150.000%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+8.571%	1	1,468	+107.895%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+40.000%	2	1,468	+125.714%
2026-07-24	1.2500	1.2500	1.2500	1.2500	+7.759%	5	1,466	+216.000%
2026-07-23	1.2900	1.2900	1.1600	1.1600	-14.074%	22	1,471	+240.517%
2026-07-22	1.6400	1.6500	1.3500	1.3500	-28.947%	12	1,464	+192.593%
2026-07-21	1.8500	1.9000	1.8500	1.9000	-19.149%	4	1,460	+107.895%
2026-07-20	2.3500	2.3500	2.3500	2.3500	+6.818%	3	1,458	+68.085%
2026-07-17	1.7500	2.2000	1.7500	2.2000	-8.333%	7	1,458	+79.545%
2026-07-16	2.2500	2.4000	2.2500	2.4000	-4.000%	246	1,459	+64.583%
2026-07-15	2.7500	2.7500	2.5000	2.5000	+2.041%	6	1,459	+58.000%
2026-07-14	2.4500	2.4500	2.4500	2.4500	+4.255%	10	1,461	+61.224%
2026-07-13	2.1000	2.3500	2.1000	2.3500	+2.174%	2	1,471	+68.085%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-7.258%	35	1,470	+71.739%
2026-07-09	2.5000	2.5300	2.4800	2.4800	+12.727%	14	1,470	+59.274%
2026-07-08	2.4500	2.4500	2.2000	2.2000	-32.308%	2	1,469	+79.545%
2026-07-07	3.3100	3.3100	2.9000	3.2500	+42.544%	10	1,469	+21.538%
2026-07-06	2.2800	2.2800	2.2800	2.2800	-15.556%	3	1,467	+73.246%
2026-07-02	2.9000	2.9000	2.7000	2.7000	-10.000%	17	1,454	+46.296%
2026-07-01	2.4900	3.0000	2.4400	3.0000	+42.857%	25	1,454	+31.667%
2026-06-30	1.8900	2.1000	1.8900	2.1000	-7.895%	3	1,429	+88.095%
2026-06-29	2.1400	2.2800	2.1300	2.2800	+98.261%	42	1,427	+73.246%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-30.303%	3	1,453	+243.478%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,450	+139.394%
2026-06-23	1.8900	1.9000	1.8900	1.9000	+4.972%	26	1,450	+107.895%
2026-06-22	2.2000	2.3000	1.7500	1.8100	-20.264%	24	1,426	+118.232%
2026-06-18	2.2000	2.2700	2.2000	2.2700	-9.921%	63	1,436	+74.009%
2026-06-17	2.7000	2.7000	2.5200	2.5200	-22.699%	4	1,436	+56.746%
2026-06-16	3.0700	3.2600	3.0700	3.2600	-5.233%	9	1,436	+21.166%
2026-06-15	3.4400	3.4400	3.4400	3.4400	+8.861%	1	1,431	+14.826%
2026-06-12	3.2600	3.2600	3.1000	3.1600	+21.538%	8	1,431	+25.000%
2026-06-11	2.8800	2.8800	2.6000	2.6000	-25.501%	10	1,437	+51.923%
2026-06-10	3.6600	3.6600	3.4900	3.4900	+2.047%	29	1,431	+13.181%
2026-06-09	4.0700	4.0700	3.4200	3.4200	-21.560%	15	1,410	+15.497%
2026-06-08	4.3000	4.4100	4.1000	4.3600	+3.810%	59	1,402	-9.404%
2026-06-05	5.3000	5.3000	4.2000	4.2000	-26.316%	20	1,394	-5.952%
2026-06-04	5.8000	6.1400	5.4600	5.7000	-1.724%	343	1,418	-30.702%
2026-06-03	6.7900	6.7900	5.7900	5.8000	-24.381%	181	1,441	-31.897%
2026-06-02	8.6000	8.6000	7.1700	7.6700	-21.814%	185	6,765	-48.501%
2026-06-01	7.5000	9.9000	7.5000	9.8100	+50.923%	6,119	6,782	-59.735%
2026-05-29	4.4000	6.6000	4.4000	6.5000	+58.537%	154	6,733	-39.231%
2026-05-28	3.3400	4.1000	3.3400	4.1000	+28.125%	47	6,808	-3.659%
2026-05-27	3.0000	3.2000	3.0000	3.2000	-8.571%	8	6,767	+23.438%
2026-05-26	3.3500	3.5000	3.3500	3.5000	-0.285%	101	6,761	+12.857%
2026-05-22	3.4000	3.5100	3.3000	3.5100	+18.983%	6	6,761	+12.536%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-12.722%	3	6,760	+33.898%
2026-05-20	2.8000	3.3800	2.6000	3.3800	-1.170%	9	6,760	+16.864%
2026-05-19	3.7700	3.7700	3.4000	3.4200	+5.231%	103	6,805	+15.497%
2026-05-15	3.1300	3.4000	3.1300	3.2500	+8.333%	201	6,805	+21.538%
2026-05-14	2.5000	3.2000	2.3100	3.0000	+32.159%	218	6,866	+31.667%
2026-05-13	2.2700	2.2700	2.2700	2.2700	-25.083%	2	6,719	+74.009%
2026-05-12	3.1200	3.1200	2.8600	3.0300	+1.000%	23	6,719	+30.363%
2026-05-11	2.9200	3.0000	2.8000	3.0000	-0.990%	4	6,719	+31.667%
2026-05-08	3.3000	3.3000	3.0300	3.0300	0.000%	3	6,699	+30.363%
2026-05-07	3.0000	3.4000	2.9100	3.0300	+40.930%	52	6,698	+30.363%
2026-05-05	2.1500	2.1500	2.1500	2.1500	-2.273%	19	6,650	+83.721%
2026-05-04	2.0000	2.2000	2.0000	2.2000	+33.333%	32	6,669	+79.545%
2026-05-01	1.6400	1.6600	1.5800	1.6500	+26.923%	243	6,448	+139.394%
2026-04-30	1.3500	1.3500	1.2000	1.3000	-29.730%	10	6,448	+203.846%
2026-04-27	1.7500	1.8500	1.7500	1.8500	+15.625%	7	6,448	+113.514%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-25.581%	1	6,450	+146.875%
2026-04-21	2.1500	2.1500	2.1500	2.1500	+16.216%	2	6,450	+83.721%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+19.355%	1	6,450	+113.514%
2026-04-16	1.6700	1.6700	1.5500	1.5500	+14.815%	9	6,450	+154.839%
2026-04-15	1.2500	1.3500	1.2500	1.3500	+25.000%	5	6,450	+192.593%
2026-04-14	1.0500	1.0800	1.0500	1.0800	+27.059%	4	6,447	+265.741%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-10.526%	188	6,447	+364.706%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-1.042%	1	6,259	+315.789%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+1.053%	1	6,259	+311.458%
2026-04-06	1.0700	1.0700	0.9500	0.9500	-7.767%	7	6,259	+315.789%
2026-04-01	1.0300	1.0300	1.0300	1.0300	+4.040%	1	6,253	+283.495%
2026-03-31	0.9900	0.9900	0.9900	0.9900	-31.724%	1	6,253	+298.990%
2026-03-23	1.5000	1.5000	1.4500	1.4500	-7.051%	5	6,252	+172.414%
2026-03-19	1.5600	1.6000	1.5500	1.5600	-44.681%	5	6,252	+153.205%
2026-03-10	2.8200	2.8200	2.8200	2.8200	+5.224%	2	6,253	+40.071%
2026-03-06	2.9000	2.9000	2.6800	2.6800	-1.471%	10	6,251	+47.388%
2026-03-05	2.9500	2.9500	2.7000	2.7200	+10.121%	12	6,260	+45.221%
2026-03-04	2.4700	2.4700	2.4700	2.4700	+21.078%	1	6,251	+59.919%
2026-03-02	2.1000	2.1000	2.0400	2.0400	+7.368%	6	6,252	+93.627%
2026-02-27	1.7500	1.9000	1.7500	1.9000	-1.554%	9	6,252	+107.895%
2026-02-26	2.1300	2.1300	1.9300	1.9300	+7.222%	66	6,245	+104.663%
2026-02-25	1.5800	1.8000	1.5800	1.8000	+45.161%	4	6,200	+119.444%
2026-02-23	1.2300	1.2700	1.2300	1.2400	0.000%	6,200	6,200	+218.548%