Dark

IGV20261218C120
IGV Dec 18 2026 120.00 Call (IGV261218C00120000)
option OPRA

EOD

Oct 1, 2026

2.73+22.422%(+0.50)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4600	2.7300	2.3000	2.7300	+22.422%	109	23,656	0.000%
2026-09-30	2.0500	2.4000	2.0500	2.2300	+17.368%	47	23,750	+22.422%
2026-09-29	1.8200	1.9000	1.8000	1.9000	-6.404%	62	23,726	+43.684%
2026-09-28	1.8800	2.1000	1.6500	2.0300	-7.727%	9	23,674	+34.483%
2026-09-25	2.6100	2.6800	2.1900	2.2000	-22.807%	10,472	23,676	+24.091%
2026-09-24	2.6700	2.8500	2.6700	2.8500	-1.724%	10,272	13,487	-4.211%
2026-09-23	2.3600	2.9000	2.3600	2.9000	+26.087%	44	3,372	-5.862%
2026-09-22	2.8000	2.8000	2.0300	2.3000	-0.433%	193	3,395	+18.696%
2026-09-21	2.0000	2.4700	2.0000	2.3100	+20.313%	231	3,350	+18.182%
2026-09-18	1.9100	1.9400	1.7600	1.9200	-13.122%	1,357	3,238	+42.188%
2026-09-17	2.3300	2.3400	2.1800	2.2100	+7.805%	538	1,951	+23.529%
2026-09-16	2.2700	2.3300	1.7900	2.0500	-20.849%	351	1,605	+33.171%
2026-09-15	2.2700	2.6100	2.2700	2.5900	-1.145%	302	1,395	+5.405%
2026-09-14	2.0000	2.7000	2.0000	2.6200	+87.143%	438	1,168	+4.198%
2026-09-11	1.5500	1.5500	1.3500	1.4000	-6.667%	112	810	+95.000%
2026-09-10	1.4600	1.7000	1.4600	1.5000	-4.459%	50	811	+82.000%
2026-09-09	1.7200	1.7900	1.5700	1.5700	-11.798%	52	767	+73.885%
2026-09-08	1.8500	2.0000	1.7000	1.7800	-19.457%	38	811	+53.371%
2026-09-04	2.3000	2.3000	2.1300	2.2100	-22.183%	27	782	+23.529%
2026-09-03	3.0000	3.0000	2.8300	2.8400	+43.434%	15	782	-3.873%
2026-09-02	2.2300	2.2700	1.9800	1.9800	-31.724%	55	807	+37.879%
2026-09-01	3.6500	3.6500	2.9000	2.9000	-32.558%	176	771	-5.862%
2026-08-31	4.1000	4.4000	3.7700	4.3000	+7.500%	124	893	-36.512%
2026-08-28	4.3000	4.4500	3.9000	4.0000	-11.894%	181	896	-31.750%
2026-08-27	3.8300	4.6000	3.8000	4.5400	+114.151%	397	814	-39.868%
2026-08-25	2.5000	2.5000	2.1200	2.1200	-11.297%	19	637	+28.774%
2026-08-24	2.2800	2.4000	2.2800	2.3900	-2.846%	5	636	+14.226%
2026-08-21	2.4600	2.4600	2.4600	2.4600	+8.850%	1	637	+10.976%
2026-08-20	2.2600	2.2600	2.2600	2.2600	-1.310%	2	637	+20.796%
2026-08-19	2.2900	2.2900	2.2900	2.2900	-3.376%	24	637	+19.214%
2026-08-18	2.4100	2.4100	2.3700	2.3700	+1.282%	5	663	+15.190%
2026-08-17	2.6500	2.6500	2.3400	2.3400	-29.091%	3	663	+16.667%
2026-08-14	3.3200	3.4500	3.1000	3.3000	-0.602%	7	664	-17.273%
2026-08-13	3.2000	3.3200	3.2000	3.3200	+13.699%	45	664	-17.771%
2026-08-12	2.9500	2.9500	2.6800	2.9200	-12.312%	10	664	-6.507%
2026-08-11	3.3300	3.3300	3.3300	3.3300	-5.932%	3	671	-18.018%
2026-08-10	3.2500	3.6000	3.2500	3.5400	+26.429%	14	668	-22.881%
2026-08-07	2.9500	2.9500	2.8000	2.8000	+32.075%	13	677	-2.500%
2026-08-06	2.1300	2.1500	2.0000	2.1200	-29.333%	135	685	+28.774%
2026-08-05	3.4500	3.4500	2.9200	3.0000	-5.363%	66	599	-9.000%
2026-08-04	2.5000	3.1700	2.5000	3.1700	+62.564%	246	695	-13.880%
2026-08-03	1.8000	2.0000	1.7800	1.9500	+30.000%	75	753	+40.000%
2026-07-31	1.3000	1.5000	1.3000	1.5000	+15.385%	2	772	+82.000%
2026-07-30	1.3000	1.3000	1.3000	1.3000	-1.515%	2	774	+110.000%
2026-07-29	1.3200	1.3200	1.3200	1.3200	+5.600%	1	773	+106.818%
2026-07-28	1.2800	1.2800	1.2500	1.2500	+8.696%	2	773	+118.400%
2026-07-27	1.1500	1.1500	1.1500	1.1500	+26.374%	2	772	+137.391%
2026-07-24	0.8700	0.9100	0.8700	0.9100	+1.111%	14	770	+200.000%
2026-07-23	0.8000	0.9000	0.8000	0.9000	-18.182%	120	775	+203.333%
2026-07-22	1.2000	1.2000	1.1000	1.1000	-21.429%	6	760	+148.182%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-5.405%	1	759	+95.000%
2026-07-20	1.4800	1.4800	1.4800	1.4800	-4.516%	1	760	+84.459%
2026-07-17	1.5500	1.5500	1.5500	1.5500	+6.897%	1	760	+76.129%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-9.375%	4	761	+88.276%
2026-07-13	1.7000	1.7000	1.6000	1.6000	+1.266%	2	757	+70.625%
2026-07-10	1.7500	1.7500	1.5800	1.5800	-9.714%	8	756	+72.785%
2026-07-09	1.5800	2.0000	1.5800	1.7500	-27.083%	4	760	+56.000%
2026-07-07	2.3500	2.4000	2.3500	2.4000	+17.073%	6	864	+13.750%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+2.500%	19	865	+33.171%
2026-07-02	2.1600	2.3000	2.0000	2.0000	-9.091%	151	722	+36.500%
2026-07-01	2.1500	2.2000	2.1500	2.2000	+53.846%	2	722	+24.091%
2026-06-30	1.4500	1.4500	1.4300	1.4300	-18.286%	2	724	+90.909%
2026-06-29	1.5000	1.8000	1.5000	1.7500	+43.443%	126	724	+56.000%
2026-06-26	1.0300	1.2200	1.0200	1.2200	+12.963%	199	603	+123.770%
2026-06-25	1.0000	1.0800	1.0000	1.0800	-1.818%	34	484	+152.778%
2026-06-24	1.3000	1.3000	1.1000	1.1000	-18.519%	6	481	+148.182%
2026-06-23	1.3500	1.3500	1.3300	1.3500	+3.846%	20	481	+102.222%
2026-06-22	1.7000	1.7000	1.2500	1.3000	-21.212%	17	481	+110.000%
2026-06-18	1.6000	1.6500	1.5900	1.6500	-17.910%	41	453	+65.455%
2026-06-17	2.0000	2.2000	2.0000	2.0100	-8.636%	11	453	+35.821%
2026-06-16	2.2000	2.2000	2.2000	2.2000	-15.385%	1	453	+24.091%
2026-06-15	2.7000	2.8000	2.6000	2.6000	+8.333%	19	454	+5.000%
2026-06-12	2.3500	2.4500	2.3000	2.4000	+4.348%	43	435	+13.750%
2026-06-11	2.3400	2.3400	2.2000	2.3000	-23.333%	54	464	+18.696%
2026-06-10	2.4000	3.0000	2.3500	3.0000	+13.208%	23	412	-9.000%
2026-06-09	2.9000	3.3100	2.2000	2.6500	-20.896%	108	414	+3.019%
2026-06-08	3.5000	3.5000	3.3500	3.3500	-1.471%	10	445	-18.507%
2026-06-05	4.3900	4.3900	3.4000	3.4000	-29.167%	22	441	-19.706%
2026-06-04	4.4500	4.8000	4.3800	4.8000	+6.904%	15	430	-43.125%
2026-06-03	5.8000	5.8000	4.4900	4.4900	-26.992%	56	421	-39.198%
2026-06-02	6.8700	6.8700	5.7100	6.1500	-22.152%	186	421	-55.610%
2026-06-01	6.0000	8.0100	6.0000	7.9000	+55.206%	225	308	-65.443%
2026-05-29	3.4400	5.2000	3.3300	5.0900	+69.667%	134	327	-46.365%
2026-05-28	2.4200	3.0000	2.4200	3.0000	+23.967%	5	227	-9.000%
2026-05-27	2.4000	2.5400	2.4000	2.4200	-8.333%	11	227	+12.810%
2026-05-26	2.6000	2.6400	2.6000	2.6400	-7.368%	2	259	+3.409%
2026-05-22	2.5400	2.8500	2.5300	2.8500	+29.545%	51	259	-4.211%
2026-05-21	2.1900	2.2200	2.1900	2.2000	-2.222%	6	269	+24.091%
2026-05-20	2.0700	2.2500	2.0700	2.2500	-11.765%	3	269	+21.333%
2026-05-19	2.6400	2.8400	2.5500	2.5500	+4.082%	103	195	+7.059%
2026-05-18	2.4000	2.4500	2.3500	2.4500	-6.130%	38	195	+11.429%
2026-05-15	2.4500	2.6100	2.4500	2.6100	+12.500%	4	195	+4.598%
2026-05-14	2.1300	2.3500	2.1300	2.3200	+35.673%	22	196	+17.672%
2026-05-13	1.8000	1.8000	1.7100	1.7100	-20.093%	5	199	+59.649%
2026-05-12	2.2900	2.2900	2.1400	2.1400	-10.833%	2	199	+27.570%
2026-05-11	2.2000	2.4000	2.2000	2.4000	+8.108%	3	199	+13.750%
2026-05-08	2.0000	2.2200	1.9400	2.2200	-2.632%	15	197	+22.973%
2026-05-07	2.3500	2.3800	2.0500	2.2800	+34.118%	72	188	+19.737%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+3.030%	1	74	+60.588%
2026-05-05	1.6500	1.6500	1.6500	1.6500	+4.430%	2	73	+65.455%
2026-05-04	1.5100	1.5800	1.5100	1.5800	+18.797%	2	73	+72.785%
2026-05-01	1.3000	1.3300	1.3000	1.3300	+40.000%	3	71	+105.263%
2026-04-30	1.0000	1.0000	0.9500	0.9500	-20.833%	6	71	+187.368%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+0.840%	1	71	+127.500%
2026-04-24	1.1900	1.1900	1.1900	1.1900	-6.299%	1	70	+129.412%
2026-04-23	1.3000	1.3000	1.2700	1.2700	-28.249%	2	70	+114.961%
2026-04-22	1.6000	1.7800	1.6000	1.7700	+18.000%	12	68	+54.237%
2026-04-21	1.5000	1.7500	1.5000	1.5000	+12.782%	20	69	+82.000%
2026-04-20	1.2000	1.3300	1.2000	1.3300	+10.833%	6	69	+105.263%
2026-04-17	1.3500	1.4000	1.2000	1.2000	+9.091%	24	64	+127.500%
2026-04-16	1.1000	1.1000	1.1000	1.1000	+35.802%	10	45	+148.182%
2026-04-15	0.8100	0.8100	0.8100	0.8100	+14.085%	3	35	+237.037%
2026-04-14	0.6800	0.7100	0.6800	0.7100	+77.500%	10	35	+284.507%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+14.286%	2	31	+582.500%
2026-04-09	0.4900	0.5000	0.3500	0.3500	-63.158%	8	31	+680.000%
2026-03-24	0.9900	0.9900	0.9500	0.9500	-21.488%	8	23	+187.368%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-4.724%	5	31	+125.620%
2026-03-16	1.2700	1.2700	1.2700	1.2700	-33.854%	20	36	+114.961%
2026-03-13	1.9200	1.9200	1.9200	1.9200	+22.293%	1	54	+42.188%
2026-03-12	1.5700	1.5700	1.5700	1.5700	-18.229%	14	55	+73.885%
2026-03-06	1.9500	1.9500	1.7200	1.9200	-12.727%	14	43	+42.188%
2026-03-05	2.1800	2.2000	2.0000	2.2000	+18.919%	22	36	+24.091%
2026-03-04	1.7500	1.8500	1.7500	1.8500	+17.834%	6	15	+47.568%
2026-03-02	1.5700	1.5700	1.5700	1.5700	+16.296%	4	10	+73.885%
2026-02-27	1.2500	1.3700	1.2500	1.3500	-3.571%	3	6	+102.222%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-3.448%	1	4	+95.000%
2026-02-25	1.4500	1.4500	1.4500	1.4500	-0.685%	1	2	+88.276%
2026-02-24	1.4600	1.4600	1.4600	1.4600	+69.767%	1	2	+86.986%
2026-02-23	1.0000	1.0000	0.8600	0.8600	-48.503%	5	1	+217.442%
2026-02-20	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	+63.473%