Dark

IGV20261218C75
IGV Dec 18 2026 75.00 Call (IGV261218C00075000)
option OPRA

EOD

Sep 30, 2026

32.87-2.521%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	32.8700	32.8700	32.8700	32.8700	-2.521%	1	522	0.000%
2026-09-23	33.7200	33.7200	33.7200	33.7200	+16.276%	1	522	-2.521%
2026-09-08	29.0000	29.0000	29.0000	29.0000	-17.024%	5	522	+13.345%
2026-08-27	34.9500	34.9500	34.9500	34.9500	+19.897%	1	517	-5.951%
2026-08-21	29.1500	29.1500	29.1500	29.1500	-3.156%	100	585	+12.762%
2026-08-11	30.1000	30.1000	30.1000	30.1000	-4.353%	1	618	+9.203%
2026-08-10	31.5900	31.5900	31.4700	31.4700	+7.774%	4	618	+4.449%
2026-08-07	29.2000	29.2000	29.2000	29.2000	+3.620%	10	621	+12.568%
2026-08-04	26.1200	28.1800	26.1200	28.1800	+14.786%	2	612	+16.643%
2026-08-03	23.5500	24.5500	23.5500	24.5500	+23.990%	14	613	+33.890%
2026-07-29	19.8000	19.8000	19.8000	19.8000	+2.484%	14	632	+66.010%
2026-07-28	19.3200	19.3200	19.3200	19.3200	+11.034%	1	620	+70.135%
2026-07-23	17.4000	17.4000	17.4000	17.4000	+0.058%	4	625	+88.908%
2026-07-22	17.3900	17.3900	17.3900	17.3900	-23.895%	3	621	+89.017%
2026-07-15	22.8500	22.8500	22.8500	22.8500	+12.010%	1	624	+43.851%
2026-07-08	20.4000	20.4000	20.4000	20.4000	+36.000%	10	625	+61.127%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-8.257%	12	625	+119.133%
2026-06-24	17.1000	17.1000	16.3500	16.3500	-5.764%	11	613	+101.040%
2026-06-23	17.3500	17.3500	17.3500	17.3500	-4.144%	2	603	+89.452%
2026-06-22	18.1000	18.1000	18.1000	18.1000	+0.111%	1	603	+81.602%
2026-06-18	18.0800	18.0800	18.0800	18.0800	-16.682%	1	605	+81.803%
2026-06-15	21.5500	22.0000	21.5500	21.7000	+9.100%	28	605	+51.475%
2026-06-11	19.8900	19.8900	19.8900	19.8900	-6.664%	15	631	+65.259%
2026-06-10	22.3000	22.3000	21.3100	21.3100	-1.797%	11	616	+54.247%
2026-06-09	23.0000	23.0000	20.6300	21.7000	-13.200%	24	615	+51.475%
2026-06-05	25.0000	25.0000	25.0000	25.0000	-11.032%	1	617	+31.480%
2026-06-04	28.1000	28.1000	28.1000	28.1000	-12.733%	26	625	+16.975%
2026-06-02	32.3000	32.3000	32.2000	32.2000	-6.122%	6	616	+2.081%
2026-06-01	33.7000	34.4000	33.7000	34.3000	+19.097%	3	622	-4.169%
2026-05-29	26.8000	28.9000	26.8000	28.8000	+30.494%	9	625	+14.132%
2026-05-27	22.0700	22.0700	22.0700	22.0700	-5.116%	3	628	+48.935%
2026-05-26	23.2600	23.2600	23.2600	23.2600	+0.911%	2	630	+41.316%
2026-05-22	23.3200	23.3200	23.0500	23.0500	+7.912%	4	628	+42.603%
2026-05-21	21.4000	21.4000	21.3600	21.3600	+3.188%	10	625	+53.886%
2026-05-20	20.7000	20.7000	20.7000	20.7000	-9.607%	3	625	+58.792%
2026-05-19	23.0000	23.0000	22.6000	22.9000	+2.691%	16	632	+43.537%
2026-05-18	22.3000	22.3000	22.3000	22.3000	+1.364%	1	632	+47.399%
2026-05-15	20.1000	22.5000	20.1000	22.0000	+8.268%	7	632	+49.409%
2026-05-14	20.3200	20.3200	20.3200	20.3200	+2.886%	50	627	+61.762%
2026-05-12	19.7500	19.7500	19.7500	19.7500	-5.818%	1	577	+66.430%
2026-05-11	20.9700	20.9700	20.9700	20.9700	-0.616%	1	577	+56.748%
2026-05-08	20.0000	21.1000	20.0000	21.1000	+0.476%	4	578	+55.782%
2026-05-07	20.9000	21.4000	20.9000	21.0000	+14.130%	32	580	+56.524%
2026-05-06	17.8000	19.1000	17.8000	18.4000	-2.439%	14	615	+78.641%
2026-05-05	18.5000	18.8600	18.5000	18.8600	-0.737%	4	619	+74.284%
2026-05-04	19.0000	19.3500	19.0000	19.0000	+8.945%	13	623	+73.000%
2026-05-01	17.4000	18.0000	16.5000	17.4400	+12.880%	30	613	+88.475%
2026-04-30	15.4500	15.4500	15.4500	15.4500	-1.592%	10	613	+112.751%
2026-04-29	15.4000	15.7000	15.4000	15.7000	-4.675%	2	603	+109.363%
2026-04-28	16.4700	16.4700	16.4700	16.4700	+2.937%	1	604	+99.575%
2026-04-24	15.9000	16.1000	15.8500	16.0000	+2.960%	4	605	+105.438%
2026-04-23	16.7000	16.7000	14.8300	15.5400	-15.359%	7	605	+111.519%
2026-04-21	19.0000	19.4000	18.3600	18.3600	+5.094%	6	607	+79.031%
2026-04-20	17.4700	17.4700	17.4700	17.4700	+2.644%	10	607	+88.151%
2026-04-17	17.5000	17.5000	17.0200	17.0200	+5.714%	10	607	+93.126%
2026-04-16	15.3000	16.2000	15.3000	16.1000	+11.034%	8	602	+104.161%
2026-04-15	14.1000	14.5000	14.1000	14.5000	+17.409%	17	606	+126.690%
2026-04-14	13.8100	13.8100	12.3500	12.3500	+4.484%	26	604	+166.154%
2026-04-13	9.9000	12.3000	9.9000	11.8200	+27.508%	126	613	+178.088%
2026-04-10	10.5000	10.5000	8.9000	9.2700	-10.865%	37	504	+254.585%
2026-04-09	12.0000	12.0000	10.1000	10.4000	-19.380%	103	470	+216.058%
2026-03-31	12.4900	12.9000	12.4900	12.9000	+1.575%	2	369	+154.806%
2026-03-30	11.9000	12.7100	11.9000	12.7000	+8.547%	282	367	+158.819%
2026-03-27	11.6000	11.7000	11.5000	11.7000	-13.333%	61	118	+180.940%
2026-03-26	13.3000	13.5000	13.3000	13.5000	-12.338%	3	57	+143.481%
2026-03-25	15.4000	15.4000	15.4000	15.4000	+8.451%	1	58	+113.442%
2026-03-24	14.6000	14.6000	14.2000	14.2000	-14.970%	14	57	+131.479%
2026-03-23	16.7000	16.7000	16.7000	16.7000	+7.326%	1	47	+96.826%
2026-03-20	15.5600	15.5600	15.5600	15.5600	-9.535%	1	48	+111.247%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-8.995%	10	47	+91.105%
2026-03-12	18.9000	18.9000	18.9000	18.9000	+8.000%	10	37	+73.915%
2026-03-11	18.8000	18.8000	17.5000	17.5000	-7.943%	13	40	+87.829%
2026-03-09	19.0100	19.0100	19.0100	19.0100	+1.117%	5	29	+72.909%
2026-03-06	19.5000	19.5000	18.8000	18.8000	-3.639%	2	35	+74.840%
2026-03-05	19.5100	19.5100	19.5100	19.5100	+7.198%	1	34	+68.478%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+9.771%	1	33	+80.604%
2026-03-03	16.5800	16.5800	16.5800	16.5800	+6.968%	5	33	+98.251%
2026-02-26	15.4000	15.6000	15.4000	15.5000	+4.730%	17	28	+112.065%
2026-02-25	14.0000	14.8000	14.0000	14.8000	+13.846%	7	19	+122.095%
2026-02-24	13.5000	13.7000	13.0000	13.0000	+4.923%	3	19	+152.846%
2026-02-23	12.3500	12.3900	12.0000	12.3900	0.000%	18	17	+165.295%