Dark

IGV20261218C90
IGV Dec 18 2026 90.00 Call (IGV261218C00090000)
option OPRA

EOD

Oct 1, 2026

19.80+6.166%(+1.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.5000	19.8000	18.8500	19.8000	+6.166%	16	24,098	0.000%
2026-09-30	19.0000	19.0000	18.6500	18.6500	+10.355%	11	24,099	+6.166%
2026-09-29	16.9500	17.0000	16.5500	16.9000	-4.249%	26	24,107	+17.160%
2026-09-28	16.6000	17.7500	16.6000	17.6500	-3.288%	26	24,124	+12.181%
2026-09-25	19.1000	19.1000	18.2500	18.2500	-4.948%	23	24,143	+8.493%
2026-09-24	19.6000	19.6000	19.2000	19.2000	-3.275%	2	24,127	+3.125%
2026-09-23	20.0000	20.0000	19.8500	19.8500	+5.026%	7	24,127	-0.252%
2026-09-22	20.0500	20.0500	18.1500	18.9000	-0.526%	24	24,127	+4.762%
2026-09-21	18.6000	19.0000	17.7700	19.0000	+11.765%	9	24,124	+4.211%
2026-09-18	16.5000	17.0000	16.4000	17.0000	-5.556%	6	24,123	+16.471%
2026-09-17	18.4700	18.5000	17.9000	18.0000	+5.758%	22	24,123	+10.000%
2026-09-16	16.9500	17.8000	16.9500	17.0200	-5.967%	5	24,134	+16.334%
2026-09-15	17.7000	18.9500	17.7000	18.1000	-4.081%	11	24,136	+9.392%
2026-09-14	17.3000	19.1700	17.2500	18.8700	+24.967%	8	24,134	+4.928%
2026-09-11	14.8000	15.1000	14.8000	15.1000	-1.178%	23	24,135	+31.126%
2026-09-10	14.4000	15.2800	14.4000	15.2800	-0.131%	11	24,135	+29.581%
2026-09-09	14.4500	15.3000	14.4500	15.3000	-3.470%	2	24,136	+29.412%
2026-09-08	15.5000	15.9000	15.5000	15.8500	-17.790%	25	24,136	+24.921%
2026-09-03	19.0000	19.4000	19.0000	19.2800	+14.489%	127	24,146	+2.697%
2026-09-02	17.2500	17.4000	16.8400	16.8400	-11.832%	136	24,145	+17.577%
2026-09-01	19.1000	19.1000	19.1000	19.1000	-14.157%	100	24,298	+3.665%
2026-08-31	22.1200	22.7000	22.1200	22.2500	+2.299%	26	24,198	-11.011%
2026-08-28	22.1900	22.7000	21.6400	21.7500	-3.548%	84	24,205	-8.966%
2026-08-27	18.2500	22.5700	18.2500	22.5500	+40.062%	144	24,151	-12.195%
2026-08-26	13.3500	16.1000	13.3500	16.1000	+3.804%	7	24,163	+22.981%
2026-08-25	15.9000	15.9500	15.1500	15.5100	-3.665%	21	24,162	+27.660%
2026-08-24	15.9400	16.1000	15.9400	16.1000	-2.306%	5	24,163	+22.981%
2026-08-21	15.6200	17.0000	15.6200	16.4800	+2.679%	3,009	24,091	+20.146%
2026-08-20	15.9000	16.0500	15.9000	16.0500	-1.594%	2	26,796	+23.364%
2026-08-19	15.3500	16.6000	15.3500	16.3100	+4.551%	38	26,797	+21.398%
2026-08-18	16.4500	16.4500	15.6000	15.6000	-4.294%	40	26,805	+26.923%
2026-08-17	16.3500	16.3500	15.6800	16.3000	-10.193%	17	26,801	+21.472%
2026-08-14	18.1500	19.2500	18.1500	18.1500	-6.923%	52	26,803	+9.091%
2026-08-13	17.4500	19.5000	17.4500	19.5000	+14.706%	53	26,804	+1.538%
2026-08-12	17.1000	17.7000	16.5000	17.0000	-4.494%	214	26,805	+16.471%
2026-08-11	17.8500	18.1300	17.6100	17.8000	-4.043%	19	26,796	+11.236%
2026-08-10	16.7500	18.7000	16.7500	18.5500	+10.089%	20	26,795	+6.739%
2026-08-07	16.5000	16.8500	16.2000	16.8500	+19.504%	68	26,798	+17.507%
2026-08-06	12.0500	14.2300	11.8500	14.1000	-13.867%	32	26,798	+40.426%
2026-08-05	17.3000	17.5000	16.1500	16.3700	-1.326%	23	26,799	+20.953%
2026-08-04	14.0000	16.7000	14.0000	16.5900	+24.643%	141	26,808	+19.349%
2026-08-03	12.2500	13.3100	12.2500	13.3100	+18.839%	33	26,816	+48.760%
2026-07-31	9.2000	11.3000	9.2000	11.2000	+12.450%	121	26,820	+76.786%
2026-07-30	10.5000	10.5000	9.5700	9.9600	-4.689%	18	26,793	+98.795%
2026-07-29	9.7700	11.5000	9.7000	10.4500	+5.556%	66	26,786	+89.474%
2026-07-28	8.5800	10.0000	8.5800	9.9000	+7.375%	13	26,785	+100.000%
2026-07-27	8.6000	9.5000	8.6000	9.2200	+21.316%	554	26,427	+114.751%
2026-07-24	7.8000	7.9000	7.4000	7.6000	+8.108%	7,008	25,427	+160.526%
2026-07-23	8.4000	8.4000	7.0300	7.0300	-10.900%	5	20,286	+181.650%
2026-07-22	9.0000	9.0000	7.8900	7.8900	-18.660%	88	20,287	+150.951%
2026-07-21	9.9000	10.2000	9.5000	9.7000	-11.818%	21	20,277	+104.124%
2026-07-20	10.2500	11.0000	9.7000	11.0000	+6.796%	10	20,279	+80.000%
2026-07-17	10.4400	10.7000	9.7000	10.3000	-6.364%	245	20,285	+92.233%
2026-07-16	11.0000	11.2000	10.7000	11.0000	-2.655%	19	20,469	+80.000%
2026-07-15	11.8000	11.8000	11.3000	11.3000	+1.710%	4	20,464	+75.221%
2026-07-14	9.2000	11.5000	9.2000	11.1100	+1.927%	96	20,464	+78.218%
2026-07-13	10.2300	11.3000	10.2300	10.9000	+5.416%	10	20,470	+81.651%
2026-07-10	11.7500	11.7500	10.3400	10.3400	-8.496%	4	20,469	+91.489%
2026-07-09	9.5000	11.3000	9.5000	11.3000	+6.203%	27	20,469	+75.221%
2026-07-08	10.4900	10.7000	10.0000	10.6400	-14.401%	31	20,468	+86.090%
2026-07-07	11.3000	12.8100	11.3000	12.4300	+1.304%	43	20,464	+59.292%
2026-07-06	12.2500	12.7100	12.2500	12.2700	+3.109%	7	20,468	+61.369%
2026-07-02	11.9500	12.4100	11.5000	11.9000	+1.709%	20	20,524	+66.387%
2026-07-01	10.8800	12.2700	10.8800	11.7000	+20.123%	217	20,524	+69.231%
2026-06-30	9.0000	9.7400	9.0000	9.7400	+3.397%	196	20,608	+103.285%
2026-06-29	9.4000	9.8500	9.2700	9.4200	+10.824%	18	20,535	+110.191%
2026-06-26	7.0000	8.5400	7.0000	8.5000	+25.926%	432	20,535	+132.941%
2026-06-25	7.0000	7.0000	6.6300	6.7500	-6.250%	297	20,317	+193.333%
2026-06-24	8.0000	8.2000	7.2000	7.2000	-11.111%	28	20,314	+175.000%
2026-06-23	8.5500	8.6000	8.1000	8.1000	-1.220%	47	20,323	+144.444%
2026-06-22	9.4000	10.2500	7.8200	8.2000	-13.684%	25	20,314	+141.463%
2026-06-18	8.5000	9.5000	8.5000	9.5000	-2.564%	49	20,444	+108.421%
2026-06-17	10.0000	11.3000	9.7500	9.7500	-10.138%	3,127	20,444	+103.077%
2026-06-16	11.0000	11.5000	10.8500	10.8500	-7.265%	18	20,444	+82.488%
2026-06-15	12.0000	12.5000	11.7000	11.7000	+8.233%	15	20,435	+69.231%
2026-06-12	10.0000	10.8100	10.0000	10.8100	-4.758%	63	20,438	+83.164%
2026-06-11	10.8000	11.3500	10.2000	11.3500	-4.622%	103	20,445	+74.449%
2026-06-10	11.1200	12.4000	11.1200	11.9000	-0.833%	32	20,416	+66.387%
2026-06-09	13.8000	14.0000	10.6500	12.0000	-14.286%	36	20,419	+65.000%
2026-06-08	14.0000	14.4600	14.0000	14.0000	-0.709%	17	20,416	+41.429%
2026-06-05	16.1500	16.1500	13.7000	14.1000	-18.023%	268	20,425	+40.426%
2026-06-04	16.7500	18.2000	16.7500	17.2000	-1.770%	69	20,420	+15.116%
2026-06-03	20.1000	20.1000	17.2500	17.5100	-17.014%	188	20,464	+13.078%
2026-06-02	21.1000	21.3000	19.7000	21.1000	-11.530%	178	22,166	-6.161%
2026-06-01	20.3000	23.9000	19.8000	23.8500	+28.919%	140	22,252	-16.981%
2026-05-29	14.6500	18.5000	14.6500	18.5000	+34.058%	36,300	22,326	+7.027%
2026-05-28	12.1000	14.3000	12.1000	13.8000	+14.050%	96	42,782	+43.478%
2026-05-27	11.2800	12.8400	11.2800	12.1000	-4.724%	50	42,830	+63.636%
2026-05-26	13.0000	13.2000	12.3400	12.7000	-0.781%	62	42,878	+55.906%
2026-05-22	13.1100	13.2500	12.2000	12.8000	+8.108%	188	42,899	+54.688%
2026-05-21	11.6000	12.0000	11.4000	11.8400	-4.516%	267	42,869	+67.230%
2026-05-20	9.7000	12.4000	9.7000	12.4000	+4.377%	112	42,869	+59.677%
2026-05-19	12.9600	13.0000	11.7000	11.8800	-4.194%	676	41,906	+66.667%
2026-05-18	11.5500	12.8000	10.8800	12.4000	+3.333%	15,621	41,906	+59.677%
2026-05-15	11.2000	12.5000	11.1000	12.0000	+6.195%	153	41,906	+65.000%
2026-05-14	10.0000	11.6000	10.0000	11.3000	+13.000%	163	55,154	+75.221%
2026-05-13	9.9800	10.1000	9.3300	10.0000	-1.478%	1,154	56,041	+98.000%
2026-05-12	11.4000	11.4000	10.0000	10.1500	-10.730%	359	56,041	+95.074%
2026-05-11	11.7000	11.7000	11.0200	11.3700	-3.644%	99	56,041	+74.142%
2026-05-08	11.0000	12.0000	10.0000	11.8000	+1.724%	597	56,226	+67.797%
2026-05-07	10.9000	12.4300	10.9000	11.6000	+22.105%	1,204	55,829	+70.690%
2026-05-06	10.0000	10.0000	8.9000	9.5000	-4.330%	284	55,397	+108.421%
2026-05-05	9.7000	10.0000	9.0000	9.9300	+1.327%	279	55,447	+99.396%
2026-05-04	9.0000	10.3000	9.0000	9.8000	+15.294%	344	55,439	+102.041%
2026-05-01	8.4100	8.7300	7.5000	8.5000	+18.056%	369	55,481	+132.941%
2026-04-30	7.0000	7.3000	6.3000	7.2000	-4.000%	915	55,481	+175.000%
2026-04-29	7.4500	7.7000	7.0000	7.5000	-7.407%	110	55,442	+164.000%
2026-04-28	8.2000	8.6000	7.9300	8.1000	-4.255%	55	55,488	+144.444%
2026-04-27	8.2000	8.8000	7.5000	8.4600	+1.928%	348	55,499	+134.043%
2026-04-24	7.8000	8.4000	7.2000	8.3000	+10.667%	133	55,388	+138.554%
2026-04-23	8.7000	8.7000	6.7000	7.5000	-27.885%	1,384	55,385	+164.000%
2026-04-22	10.0000	10.5000	9.7000	10.4000	+13.043%	412	56,070	+90.385%
2026-04-21	8.6500	10.2000	8.6500	9.2000	+5.747%	441	56,374	+115.217%
2026-04-20	8.0000	8.9000	7.8000	8.7000	+8.209%	188	56,374	+127.586%
2026-04-17	8.6000	8.9000	7.7000	8.0400	+4.416%	984	56,334	+146.269%
2026-04-16	8.0500	8.2000	7.1600	7.7000	+7.542%	816	56,563	+157.143%
2026-04-15	5.9200	7.3000	5.6000	7.1600	+32.593%	1,211	56,744	+176.536%
2026-04-14	5.8000	6.3000	5.2000	5.4000	+3.846%	3,965	57,063	+266.667%
2026-04-13	3.6000	5.3000	3.6000	5.2000	+52.941%	60,673	58,403	+280.769%
2026-04-10	3.6000	3.6000	3.2000	3.4000	-17.073%	311	5,143	+482.353%
2026-04-09	4.5000	4.7000	3.6000	4.1000	-18.812%	293	5,018	+382.927%
2026-04-08	6.4900	6.4900	5.0000	5.0500	-9.009%	15	4,978	+292.079%
2026-04-07	5.7500	6.1000	5.5400	5.5500	-7.346%	5,023	4,979	+256.757%
2026-04-06	5.8000	5.9900	5.8000	5.9900	+5.088%	5	6,040	+230.551%
2026-04-02	5.3000	6.0500	5.3000	5.7000	+1.786%	203	6,087	+247.368%
2026-04-01	5.7000	6.0800	5.6000	5.6000	-9.677%	18	6,087	+253.571%
2026-03-31	5.2200	6.2000	5.2200	6.2000	+24.000%	126	6,084	+219.355%
2026-03-30	5.4200	5.6000	5.0000	5.0000	+2.041%	12	6,056	+296.000%
2026-03-27	5.1500	5.2500	4.7500	4.9000	-18.740%	259	6,058	+304.082%
2026-03-26	6.2000	6.6000	6.0100	6.0300	-2.742%	10	5,816	+228.358%
2026-03-25	7.0000	7.0000	6.2000	6.2000	-6.061%	125	5,818	+219.355%
2026-03-24	7.2500	7.2500	6.3600	6.6000	-21.429%	6,549	5,758	+200.000%
2026-03-23	7.7000	8.4000	7.7000	8.4000	+11.258%	11	7,150	+135.714%
2026-03-20	7.4000	7.7300	7.4000	7.5500	-6.790%	10	7,151	+162.252%
2026-03-19	8.1000	8.1000	8.1000	8.1000	-11.957%	5	7,154	+144.444%
2026-03-17	9.2000	9.2000	9.2000	9.2000	+9.005%	1	7,159	+115.217%
2026-03-16	8.5000	8.8000	8.4000	8.4400	+1.687%	16	7,160	+134.597%
2026-03-13	8.9000	9.1000	8.2000	8.3000	-8.791%	111	7,162	+138.554%
2026-03-12	9.6500	9.9500	9.1000	9.1000	-4.211%	256	7,089	+117.582%
2026-03-11	10.2000	10.9000	9.2300	9.5000	0.000%	35	6,886	+108.421%
2026-03-10	9.3000	9.9000	9.1900	9.5000	-10.377%	32	6,870	+108.421%
2026-03-09	10.0000	10.6000	10.0000	10.6000	-2.930%	1,005	6,851	+86.792%
2026-03-06	10.3200	11.0000	10.0800	10.9200	+4.000%	55	7,852	+81.319%
2026-03-05	9.8000	10.9600	9.8000	10.5000	+9.375%	74	7,850	+88.571%
2026-03-04	9.0400	9.7000	9.0400	9.6000	+9.215%	34	7,849	+106.250%
2026-03-03	8.3000	9.2400	7.6000	8.7900	+7.195%	68	7,839	+125.256%
2026-03-02	7.6300	8.4000	7.6200	8.2000	+12.329%	30	7,827	+141.463%
2026-02-27	7.1000	7.6300	7.1000	7.3000	-4.325%	46	7,831	+171.233%
2026-02-26	7.6000	8.5000	7.5000	7.6300	+3.810%	56	7,805	+159.502%
2026-02-25	6.6000	7.5000	6.1500	7.3500	+16.114%	1,041	6,770	+169.388%
2026-02-24	6.4600	7.1000	6.3000	6.3300	+14.260%	2,023	6,770	+212.796%
2026-02-23	5.6000	6.1000	5.2600	5.5400	-19.124%	5,228	5,213	+257.401%
2026-02-20	7.7000	7.9000	6.8500	6.8500	-3.249%	4	7	+189.051%
2026-02-19	7.5000	7.5000	7.0800	7.0800	0.000%	6	5	+179.661%