Dark

IGV20261218C80
IGV Dec 18 2026 80.00 Call (IGV261218C00080000)
option OPRA

EOD

Sep 28, 2026

26.65-2.202%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.5800	26.6500	26.5800	26.6500	-2.202%	2	1,825	0.000%
2026-09-21	27.1600	27.2500	27.1600	27.2500	+0.184%	2	1,826	-2.202%
2026-09-17	27.0200	27.3100	27.0200	27.2000	+2.333%	8	1,829	-2.022%
2026-09-15	26.5800	26.5800	26.5800	26.5800	-3.345%	12	1,831	+0.263%
2026-09-14	27.5000	27.5000	27.5000	27.5000	-3.509%	1	1,831	-3.091%
2026-09-03	28.3000	28.5000	28.3000	28.5000	-8.478%	2	1,831	-6.491%
2026-08-31	31.5100	31.5100	31.1400	31.1400	+2.603%	6	1,831	-14.419%
2026-08-28	30.3500	30.3500	30.3500	30.3500	+0.231%	1	1,830	-12.191%
2026-08-27	29.7000	30.4600	29.7000	30.2800	+20.159%	12	1,839	-11.988%
2026-08-21	23.7500	25.2000	23.7500	25.2000	+2.857%	2	1,839	+5.754%
2026-08-20	24.5000	24.5000	24.5000	24.5000	-9.259%	1	1,838	+8.776%
2026-08-14	27.0000	27.0000	27.0000	27.0000	+3.846%	5	1,838	-1.296%
2026-08-11	26.0000	26.0000	26.0000	26.0000	-3.704%	8	1,838	+2.500%
2026-08-10	25.0000	27.0000	25.0000	27.0000	+24.138%	13	1,830	-1.296%
2026-08-06	21.7500	21.7500	21.7500	21.7500	-9.751%	1	1,830	+22.529%
2026-08-05	25.1000	25.1000	24.0000	24.1000	+10.046%	16	1,832	+10.581%
2026-08-04	21.8200	21.9000	21.8200	21.9000	+6.311%	2	1,839	+21.689%
2026-08-03	19.4500	20.6000	19.4500	20.6000	+26.380%	4	1,839	+29.369%
2026-07-30	16.3000	16.3000	16.3000	16.3000	-2.976%	1	1,840	+63.497%
2026-07-29	16.5000	17.4000	16.5000	16.8000	+4.025%	32	1,842	+58.631%
2026-07-28	16.1500	16.1500	16.1500	16.1500	+8.389%	1	1,850	+65.015%
2026-07-27	14.9100	14.9100	14.9000	14.9000	+4.342%	3	1,850	+78.859%
2026-07-22	14.2800	14.2800	14.2800	14.2800	-9.848%	10	1,850	+86.625%
2026-07-17	15.8400	15.8400	15.8400	15.8400	-12.000%	5	1,850	+68.245%
2026-07-16	18.2000	18.2000	18.0000	18.0000	-4.509%	4	1,851	+48.056%
2026-07-15	18.8500	18.8500	18.8500	18.8500	+1.617%	1	1,852	+41.379%
2026-07-10	18.5500	18.5500	18.5500	18.5500	+8.480%	1	1,852	+43.666%
2026-07-08	17.1000	17.1000	17.1000	17.1000	-5.785%	1	1,854	+55.848%
2026-07-02	18.1500	18.1500	18.1500	18.1500	+17.400%	1	1,854	+46.832%
2026-06-30	15.4600	15.4600	15.4600	15.4600	+0.390%	2	1,856	+72.380%
2026-06-29	15.4000	15.4000	15.4000	15.4000	+27.801%	2	1,856	+73.052%
2026-06-25	12.0000	12.5900	11.3000	12.0500	-11.722%	14	1,856	+121.162%
2026-06-23	13.8600	13.9000	13.6500	13.6500	+5.000%	47	1,855	+95.238%
2026-06-22	13.8500	13.8500	13.0000	13.0000	-10.035%	15	1,824	+105.000%
2026-06-18	14.4900	14.4900	14.4500	14.4500	-12.105%	3	1,829	+84.429%
2026-06-11	16.0000	16.4400	16.0000	16.4400	-3.351%	2	1,829	+62.105%
2026-06-09	18.6300	18.6300	16.8000	17.0100	-18.221%	23	1,853	+56.673%
2026-06-08	20.4300	20.8000	20.4300	20.8000	+0.483%	21	1,847	+28.125%
2026-06-05	22.3000	22.3900	20.7000	20.7000	-17.200%	29	1,847	+28.744%
2026-06-04	24.4000	25.0000	24.2500	25.0000	+2.041%	41	1,853	+6.600%
2026-06-03	24.7100	25.0000	24.2000	24.5000	-14.336%	343	1,937	+8.776%
2026-06-02	28.5000	28.6000	27.6000	28.6000	-9.206%	30	2,114	-6.818%
2026-06-01	27.5000	31.5000	27.5000	31.5000	+23.821%	14	2,132	-15.397%
2026-05-29	22.0000	25.5000	22.0000	25.4400	+23.495%	50	2,137	+4.756%
2026-05-28	18.7600	20.8000	18.7600	20.6000	+5.641%	12	2,142	+29.369%
2026-05-27	19.5000	19.5000	19.5000	19.5000	-1.465%	4	2,143	+36.667%
2026-05-26	19.7900	19.7900	19.7900	19.7900	+3.073%	1	2,143	+34.664%
2026-05-22	19.3000	19.4000	19.2000	19.2000	+4.918%	3	2,143	+38.802%
2026-05-21	18.0000	18.3000	18.0000	18.3000	+0.826%	17	2,146	+45.628%
2026-05-20	17.4000	18.1500	17.4000	18.1500	+0.833%	11	2,146	+46.832%
2026-05-19	19.6700	20.0000	18.0000	18.0000	-1.639%	21	2,164	+48.056%
2026-05-18	18.5000	19.1000	17.8000	18.3000	+7.647%	15	2,164	+45.628%
2026-05-14	16.2500	17.0000	16.2500	17.0000	+11.111%	3	2,164	+56.765%
2026-05-13	15.7500	15.7500	14.8000	15.3000	-11.047%	10	2,160	+74.183%
2026-05-11	17.3000	17.5600	17.0000	17.2000	-2.273%	11	2,160	+54.942%
2026-05-08	16.1200	17.6000	15.8000	17.6000	-0.114%	6	2,160	+51.420%
2026-05-07	17.5000	18.5300	17.3000	17.6200	+15.921%	29	2,161	+51.249%
2026-05-06	14.3000	15.2000	14.3000	15.2000	+3.401%	21	2,170	+75.329%
2026-05-05	14.9000	14.9000	14.5000	14.7000	-5.161%	6	2,174	+81.293%
2026-05-04	14.7000	16.0000	14.7000	15.5000	+9.155%	41	2,176	+71.935%
2026-05-01	14.2000	14.4000	12.8800	14.2000	+18.333%	18	2,197	+87.676%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-3.226%	2	2,197	+122.083%
2026-04-29	12.2500	12.4000	12.2500	12.4000	-7.116%	8	2,199	+114.919%
2026-04-28	13.6000	13.6000	13.3500	13.3500	-3.261%	8	2,199	+99.625%
2026-04-27	13.8700	13.9200	13.8000	13.8000	+2.374%	17	2,199	+93.116%
2026-04-24	13.1000	13.6000	12.5000	13.4800	+8.885%	82	2,203	+97.700%
2026-04-23	13.7000	13.7000	11.8000	12.3800	-23.106%	60	2,197	+115.267%
2026-04-22	16.0000	16.2000	15.3000	16.1000	+9.524%	54	2,213	+65.528%
2026-04-21	15.0000	16.1000	14.6600	14.7000	+3.887%	226	2,315	+81.293%
2026-04-20	13.9000	14.2000	13.7000	14.1500	+7.197%	11	2,315	+88.339%
2026-04-17	13.7800	14.1000	13.0900	13.2000	+3.125%	140	2,322	+101.894%
2026-04-16	13.3000	13.4000	12.1000	12.8000	+6.048%	128	2,400	+108.203%
2026-04-15	10.5000	12.2000	10.5000	12.0700	+23.415%	307	2,406	+120.795%
2026-04-14	10.7500	10.7500	9.4500	9.7800	+2.947%	390	2,546	+172.495%
2026-04-13	7.4000	9.5000	7.4000	9.5000	+37.681%	1,574	2,382	+180.526%
2026-04-10	7.0000	7.3100	6.5000	6.9000	-12.658%	165	1,802	+286.232%
2026-04-09	8.8000	8.8800	7.3000	7.9000	-17.708%	202	1,733	+237.342%
2026-04-08	12.0000	12.0000	9.6000	9.6000	-9.434%	6	1,597	+177.604%
2026-04-06	10.6000	10.6000	10.6000	10.6000	+1.435%	1	1,596	+151.415%
2026-04-02	9.4000	10.5000	9.4000	10.4500	+0.192%	299	1,309	+155.024%
2026-04-01	10.4000	10.7200	10.4000	10.4300	-0.096%	22	1,309	+155.513%
2026-03-31	9.5000	10.5100	9.3100	10.4400	+13.478%	919	1,304	+155.268%
2026-03-30	9.0000	9.6000	9.0000	9.2000	+4.545%	145	465	+189.674%
2026-03-27	9.3000	9.3000	8.5000	8.8000	-18.140%	109	323	+202.841%
2026-03-26	11.2000	11.2000	10.7500	10.7500	+1.415%	31	319	+147.907%
2026-03-25	12.0000	12.0000	10.6000	10.6000	-3.636%	231	316	+151.415%
2026-03-24	11.2000	11.2000	11.0000	11.0000	-15.385%	6	96	+142.273%
2026-03-23	13.4800	13.4800	13.0000	13.0000	+3.751%	5	90	+105.000%
2026-03-20	12.3000	12.7500	12.3000	12.5300	-5.434%	6	91	+112.690%
2026-03-19	13.9000	13.9000	13.2500	13.2500	-1.852%	2	90	+101.132%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+0.372%	3	90	+97.407%
2026-03-13	14.8000	14.8000	13.4500	13.4500	-6.662%	2	91	+98.141%
2026-03-12	14.4100	14.4100	14.4100	14.4100	-1.571%	2	91	+84.941%
2026-03-11	15.0000	15.0000	14.6000	14.6400	-2.400%	13	89	+82.036%
2026-03-10	15.0500	15.1000	14.9000	15.0000	-5.956%	13	102	+77.667%
2026-03-09	15.9500	15.9500	15.9500	15.9500	-5.060%	5	95	+67.085%
2026-03-06	15.9000	16.8000	15.9000	16.8000	+4.348%	4	90	+58.631%
2026-03-05	16.3000	16.7000	15.6600	16.1000	+8.345%	12	90	+65.528%
2026-03-04	14.5000	14.8600	13.8000	14.8600	+6.523%	7	90	+79.341%
2026-03-03	12.4000	13.9500	12.0200	13.9500	+5.283%	4	87	+91.039%
2026-03-02	12.4000	13.2500	12.4000	13.2500	+10.972%	11	89	+101.132%
2026-02-27	11.7000	12.2000	11.4000	11.9400	-6.279%	21	94	+123.199%
2026-02-26	12.4600	13.1600	12.4600	12.7400	+6.790%	35	76	+109.184%
2026-02-25	10.8000	12.0100	10.8000	11.9300	+13.836%	21	39	+123.386%
2026-02-24	10.8500	11.2000	10.4000	10.4800	+11.727%	34	39	+154.294%
2026-02-23	11.5000	11.5000	8.7700	9.3800	-22.415%	12	10	+184.115%
2026-02-20	12.0900	12.0900	12.0900	12.0900	+0.332%	1	1	+120.430%
2026-02-19	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	+121.162%