Dark

IGV20261218C85
IGV Dec 18 2026 85.00 Call (IGV261218C00085000)
option OPRA

EOD

Sep 30, 2026

22.90-1.927%(-0.45)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.9000	22.9000	22.9000	22.9000	-1.927%	55	9,531	0.000%
2026-09-23	22.9800	23.4300	22.2200	23.3500	+3.319%	20	9,524	-1.927%
2026-09-22	23.5000	23.5000	22.6000	22.6000	-3.212%	11	9,526	+1.327%
2026-09-21	23.1900	23.3500	23.1900	23.3500	+12.260%	6	9,536	-1.927%
2026-09-18	20.8000	20.8000	20.8000	20.8000	-7.101%	1	9,536	+10.096%
2026-09-17	22.6000	22.6000	22.3000	22.3900	-2.184%	154	9,536	+2.278%
2026-09-15	22.4000	23.0000	22.4000	22.8900	+6.664%	17	9,572	+0.044%
2026-09-14	21.4600	21.4600	21.4600	21.4600	+14.149%	2	9,578	+6.710%
2026-09-11	18.8000	18.8000	18.8000	18.8000	-4.131%	12	9,578	+21.809%
2026-09-08	19.6100	19.6100	19.6100	19.6100	-10.457%	1	9,566	+16.777%
2026-09-04	21.9000	21.9000	21.9000	21.9000	-5.195%	1	9,567	+4.566%
2026-09-01	24.2000	24.2000	23.0100	23.1000	-14.444%	14	9,569	-0.866%
2026-08-31	27.0000	27.0000	27.0000	27.0000	0.000%	5	9,575	-15.185%
2026-08-27	25.0000	27.0000	25.0000	27.0000	+37.056%	41	9,599	-15.185%
2026-08-26	19.7000	19.7000	19.7000	19.7000	0.000%	13	9,626	+16.244%
2026-08-25	19.7000	19.7000	19.7000	19.7000	-1.253%	6	9,635	+16.244%
2026-08-20	20.1300	20.1300	19.9200	19.9500	-1.238%	11	9,640	+14.787%
2026-08-18	20.7000	20.7000	20.2000	20.2000	+2.799%	7	9,646	+13.366%
2026-08-17	21.2000	21.2000	19.6500	19.6500	-12.198%	2	9,644	+16.539%
2026-08-14	22.3800	22.3800	22.3800	22.3800	-6.750%	1	9,645	+2.324%
2026-08-13	24.0000	24.0000	24.0000	24.0000	+11.111%	7	9,645	-4.583%
2026-08-11	22.0000	22.3000	21.6000	21.6000	-4.804%	63	9,656	+6.019%
2026-08-10	21.6900	22.6900	21.6900	22.6900	+29.288%	4	9,692	+0.926%
2026-08-06	16.7500	17.5500	16.7500	17.5500	-12.250%	33	9,692	+30.484%
2026-08-05	20.1000	20.1000	20.0000	20.0000	-0.990%	6	9,723	+14.500%
2026-08-04	18.7400	20.2500	18.7400	20.2000	+21.981%	59	9,752	+13.366%
2026-08-03	16.6100	16.6100	16.5200	16.5600	+30.702%	20	9,780	+38.285%
2026-07-28	11.4500	12.6700	11.4500	12.6700	+2.425%	2	9,800	+80.742%
2026-07-27	11.7000	12.3700	11.7000	12.3700	+22.597%	3	9,801	+85.125%
2026-07-24	10.0900	10.0900	10.0900	10.0900	+9.436%	1	9,799	+126.957%
2026-07-23	9.2200	9.2200	9.2200	9.2200	-12.772%	1	9,799	+148.373%
2026-07-22	12.0000	12.0000	10.5700	10.5700	-16.772%	15	9,798	+116.651%
2026-07-21	13.4000	13.4000	12.7000	12.7000	-9.415%	9	9,796	+80.315%
2026-07-16	14.0200	14.0200	14.0200	14.0200	-8.843%	1	9,805	+63.338%
2026-07-15	15.3800	15.3800	15.3800	15.3800	+7.029%	1	9,805	+48.895%
2026-07-14	14.3000	14.4700	14.3000	14.3700	+4.433%	20	9,810	+59.360%
2026-07-13	13.7600	13.7600	13.7600	13.7600	-9.889%	1	9,820	+66.424%
2026-07-10	15.2700	15.2700	15.2700	15.2700	+13.955%	3	9,821	+49.967%
2026-07-08	13.3000	13.4000	12.9000	13.4000	-10.667%	46	9,861	+70.896%
2026-07-07	15.4000	15.4000	14.6000	15.0000	-2.534%	32	9,830	+52.667%
2026-07-06	15.0000	15.3900	15.0000	15.3900	+3.986%	15	9,823	+48.798%
2026-07-02	15.3100	15.3100	14.2000	14.8000	+1.370%	13	9,811	+54.730%
2026-07-01	14.0100	14.6000	14.0000	14.6000	+17.742%	12	9,811	+56.849%
2026-06-30	12.0900	12.4000	11.9500	12.4000	+2.395%	17	9,814	+84.677%
2026-06-29	11.5000	12.3100	11.5000	12.1100	+30.215%	56	9,830	+89.100%
2026-06-26	9.3000	9.3000	9.3000	9.3000	+4.494%	1	9,822	+146.237%
2026-06-25	9.6000	9.6000	8.9000	8.9000	-12.745%	43	9,841	+157.303%
2026-06-24	10.2000	10.2000	10.2000	10.2000	-7.273%	1	9,842	+124.510%
2026-06-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	10,041	+108.182%
2026-06-22	11.0000	11.0000	11.0000	11.0000	-7.563%	1	10,042	+108.182%
2026-06-18	10.9800	12.1000	10.9800	11.9000	-13.139%	353	10,116	+92.437%
2026-06-17	13.3000	13.7000	13.3000	13.7000	-0.725%	7	10,116	+67.153%
2026-06-16	13.4000	13.8000	13.4000	13.8000	-6.122%	633	10,116	+65.942%
2026-06-15	14.8500	14.9000	14.7000	14.7000	+10.526%	118	10,390	+55.782%
2026-06-12	13.3000	13.3000	13.3000	13.3000	-5.674%	6	10,296	+72.180%
2026-06-11	13.5000	14.1000	13.5000	14.1000	+0.714%	13	10,290	+62.411%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-4.762%	5	10,285	+63.571%
2026-06-09	17.0000	17.0000	13.9500	14.7000	-14.783%	24	10,294	+55.782%
2026-06-08	16.8000	17.2500	16.8000	17.2500	+1.471%	9	10,307	+32.754%
2026-06-05	18.2500	18.2500	17.0000	17.0000	-19.048%	16	10,315	+34.706%
2026-06-04	20.7500	21.0000	20.0000	21.0000	-0.474%	36	10,325	+9.048%
2026-06-03	21.5000	21.5000	20.7000	21.1000	-12.083%	40	10,350	+8.531%
2026-06-02	26.0000	26.0000	23.6300	24.0000	-13.357%	12	10,368	-4.583%
2026-06-01	24.4000	27.7000	24.3000	27.7000	+25.339%	25	10,368	-17.329%
2026-05-29	17.8000	22.1000	17.8000	22.1000	+28.863%	69	10,367	+3.620%
2026-05-28	15.3800	17.2300	15.3800	17.1500	+12.459%	7	10,394	+33.528%
2026-05-27	15.6200	15.6200	15.1700	15.2500	-3.359%	12	10,401	+50.164%
2026-05-26	15.9100	16.5000	15.5000	15.7800	-0.879%	30	10,403	+45.120%
2026-05-22	15.0000	16.0100	15.0000	15.9200	+8.299%	15	10,425	+43.844%
2026-05-21	14.6000	14.7000	14.5600	14.7000	-1.010%	4	10,433	+55.782%
2026-05-20	13.5000	14.8500	13.5000	14.8500	+1.712%	9	10,433	+54.209%
2026-05-19	15.5100	16.4000	14.6000	14.6000	-2.667%	174	12,543	+56.849%
2026-05-18	14.3000	15.7500	14.3000	15.0000	+0.334%	15,040	12,543	+52.667%
2026-05-15	14.4600	15.3600	14.2000	14.9500	+6.786%	85	12,543	+53.177%
2026-05-14	13.6000	14.4000	13.6000	14.0000	+12.000%	16	17,063	+63.571%
2026-05-13	12.0000	12.5000	12.0000	12.5000	-2.344%	35	17,061	+83.200%
2026-05-12	13.6300	13.7000	12.8000	12.8000	-10.490%	74	17,061	+78.906%
2026-05-11	14.2000	14.3000	14.1500	14.3000	-2.721%	6	17,061	+60.140%
2026-05-08	13.2000	14.7000	12.9000	14.7000	+2.083%	16	17,137	+55.782%
2026-05-07	14.2500	15.3100	14.2000	14.4000	+18.519%	82	17,132	+59.028%
2026-05-06	11.4000	12.2400	11.4000	12.1500	-2.566%	17	17,165	+88.477%
2026-05-05	12.3000	12.5000	11.9000	12.4700	+0.565%	7	17,165	+83.641%
2026-05-04	11.9000	12.7000	11.9000	12.4000	+11.211%	100	17,168	+84.677%
2026-05-01	10.4000	11.2000	9.9200	11.1500	+17.368%	62	17,175	+105.381%
2026-04-30	9.5000	9.5000	8.7000	9.5000	+2.151%	163	17,175	+141.053%
2026-04-29	9.6000	9.6500	9.3000	9.3000	-10.577%	21	17,296	+146.237%
2026-04-28	10.6000	10.8000	10.3300	10.4000	-5.455%	14	17,290	+120.192%
2026-04-27	10.8500	11.1000	10.8400	11.0000	+4.762%	37	17,294	+108.182%
2026-04-24	10.1000	10.6600	9.7000	10.5000	+6.491%	34	17,253	+118.095%
2026-04-23	10.4000	11.5000	9.0000	9.8600	-24.502%	398	17,266	+132.252%
2026-04-22	12.6000	13.2500	12.6000	13.0600	+10.678%	353	17,219	+75.345%
2026-04-21	11.3000	13.0000	11.3000	11.8000	+5.357%	105	17,241	+94.068%
2026-04-20	11.1000	11.2000	10.4000	11.2000	+7.692%	148	17,198	+104.464%
2026-04-17	10.9000	11.2700	10.1000	10.4000	+4.000%	240	17,265	+120.192%
2026-04-16	9.9000	10.6000	9.4000	10.0000	+5.708%	457	17,429	+129.000%
2026-04-15	8.7000	9.5700	7.7700	9.4600	+29.589%	298	17,622	+142.072%
2026-04-14	8.1000	8.4000	7.1000	7.3000	+1.671%	681	17,728	+213.699%
2026-04-13	5.0100	7.2000	5.0100	7.1800	+43.600%	16,893	17,873	+218.942%
2026-04-10	5.6000	5.6000	4.5000	5.0000	-8.257%	358	2,274	+358.000%
2026-04-09	6.6300	6.6300	5.3000	5.4500	-23.562%	235	2,181	+320.183%
2026-04-08	8.6200	8.6200	7.1300	7.1300	-6.184%	24	2,181	+221.178%
2026-04-07	7.6000	7.8000	7.5000	7.6000	-3.431%	753	2,178	+201.316%
2026-04-06	7.8700	7.8700	7.8700	7.8700	+8.702%	1	1,457	+190.978%
2026-04-02	7.2400	7.2400	7.2400	7.2400	-9.500%	2	1,458	+216.298%
2026-03-31	7.5000	8.0000	7.4700	8.0000	+11.111%	212	1,458	+186.250%
2026-03-30	7.3000	7.7000	7.2000	7.2000	+9.589%	264	1,307	+218.056%
2026-03-27	7.1000	7.1000	6.5700	6.5700	-16.835%	338	1,044	+248.554%
2026-03-26	8.6000	8.9000	7.9000	7.9000	-5.952%	259	746	+189.873%
2026-03-25	8.7000	8.7000	8.4000	8.4000	-4.437%	235	519	+172.619%
2026-03-24	8.9400	8.9500	8.6000	8.7900	-17.465%	10	284	+160.523%
2026-03-23	10.8200	10.8200	10.6500	10.6500	+19.663%	4	277	+115.023%
2026-03-20	9.5000	9.5000	8.9000	8.9000	-13.592%	26	277	+157.303%
2026-03-19	10.7000	10.7000	10.3000	10.3000	+5.102%	5	276	+122.330%
2026-03-18	11.1500	11.1500	9.8000	9.8000	-15.880%	85	273	+133.673%
2026-03-17	11.4000	11.6800	11.4000	11.6500	+6.490%	21	324	+96.567%
2026-03-16	10.9000	11.0000	10.9000	10.9400	+0.367%	74	323	+109.324%
2026-03-13	10.8000	10.9000	10.5500	10.9000	-5.217%	56	258	+110.092%
2026-03-12	12.2500	12.2500	11.5000	11.5000	-9.449%	54	214	+99.130%
2026-03-11	12.7000	12.7000	12.7000	12.7000	+4.959%	2	164	+80.315%
2026-03-10	12.6700	12.6700	11.8000	12.1000	-18.792%	40	164	+89.256%
2026-03-09	12.7000	14.9000	12.5000	14.9000	+9.801%	48	143	+53.691%
2026-03-06	13.0000	13.5700	12.6000	13.5700	+4.064%	20	128	+68.755%
2026-03-05	12.0000	13.3500	12.0000	13.0400	+5.161%	13	122	+75.613%
2026-03-04	11.1300	12.4000	11.1300	12.4000	+12.727%	32	119	+84.677%
2026-03-03	9.3000	11.7000	9.3000	11.0000	+4.662%	22	113	+108.182%
2026-03-02	10.8000	10.8000	10.2000	10.5100	+10.399%	25	113	+117.888%
2026-02-27	9.1900	9.8000	9.1900	9.5200	-7.122%	32	92	+140.546%
2026-02-26	11.0000	11.0000	10.0000	10.2500	+9.043%	15	69	+123.415%
2026-02-25	8.3500	9.7000	8.3500	9.4000	+10.980%	11	14	+143.617%
2026-02-24	8.8000	8.8000	8.2400	8.4700	+16.828%	10	14	+170.366%
2026-02-23	7.2500	7.3000	6.8900	7.2500	-18.539%	6	7	+215.862%
2026-02-20	9.2000	9.2000	8.9000	8.9000	0.000%	2	2	+157.303%