Dark

IGV20261218C95
IGV Dec 18 2026 95.00 Call (IGV261218C00095000)
option OPRA

EOD

Sep 29, 2026

12.50-7.749%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.5000	12.5000	12.5000	12.5000	-7.749%	1	11,782	0.000%
2026-09-28	13.5500	13.5500	13.5500	13.5500	-4.240%	1	11,782	-7.749%
2026-09-25	14.6300	14.6300	14.1500	14.1500	-7.938%	251	11,782	-11.661%
2026-09-24	14.6500	15.3700	14.6500	15.3700	+3.362%	8	11,783	-18.673%
2026-09-23	14.8700	14.8700	14.8700	14.8700	-1.523%	1	11,784	-15.938%
2026-09-22	15.1000	15.1000	15.1000	15.1000	+3.354%	5	11,788	-17.219%
2026-09-21	13.8000	14.7000	13.8000	14.6100	+13.080%	9	11,783	-14.442%
2026-09-18	12.7800	12.9200	12.7800	12.9200	+0.937%	8	11,783	-3.251%
2026-09-17	12.8000	12.8000	12.8000	12.8000	-3.759%	5	11,779	-2.344%
2026-09-16	13.5200	13.5200	13.3000	13.3000	-8.213%	5	11,779	-6.015%
2026-09-15	14.0000	14.6500	14.0000	14.4900	-1.429%	36	11,777	-13.734%
2026-09-14	14.7000	14.7000	14.7000	14.7000	+30.088%	30	11,778	-14.966%
2026-09-11	12.2500	12.2500	11.3000	11.3000	+2.355%	5	11,778	+10.619%
2026-09-10	11.0400	11.0400	11.0400	11.0400	-6.441%	2	11,778	+13.225%
2026-09-08	11.8000	11.8000	11.8000	11.8000	-21.490%	15	11,778	+5.932%
2026-09-03	15.0300	15.0300	15.0300	15.0300	+11.997%	10	11,793	-16.833%
2026-09-02	13.4200	13.4200	13.4200	13.4200	-11.594%	1	11,793	-6.855%
2026-09-01	16.9000	16.9000	15.1600	15.1800	-13.058%	11	11,793	-17.655%
2026-08-31	17.4600	17.4600	17.4600	17.4600	-1.020%	2	11,792	-28.408%
2026-08-28	17.9700	17.9700	17.6400	17.6400	-1.453%	2	11,792	-29.138%
2026-08-27	15.0000	18.0000	15.0000	17.9000	+45.528%	257	11,791	-30.168%
2026-08-26	10.1500	12.3000	10.1500	12.3000	+6.957%	23	11,802	+1.626%
2026-08-25	11.5700	11.5700	11.5000	11.5000	-9.377%	8	11,790	+8.696%
2026-08-24	12.6900	12.6900	12.6900	12.6900	-3.718%	2	11,790	-1.497%
2026-08-21	13.1800	13.1800	13.1800	13.1800	+8.033%	1	11,790	-5.159%
2026-08-20	12.2500	12.2500	12.2000	12.2000	-5.426%	77	11,790	+2.459%
2026-08-18	12.6900	12.9000	12.6000	12.9000	+3.614%	77	11,790	-3.101%
2026-08-17	12.8200	12.8200	12.4500	12.4500	-11.071%	2	11,790	+0.402%
2026-08-14	15.5000	15.5000	14.0000	14.0000	-11.950%	16	11,790	-10.714%
2026-08-13	14.2000	16.0000	14.2000	15.9000	+17.691%	24	11,788	-21.384%
2026-08-12	13.3400	13.5100	13.0000	13.5100	-6.246%	66	11,788	-7.476%
2026-08-11	14.3000	14.4100	14.3000	14.4100	-3.676%	17	11,788	-13.255%
2026-08-10	14.1600	15.2000	14.1600	14.9600	+12.481%	27	11,788	-16.444%
2026-08-07	12.2000	13.3000	12.2000	13.3000	+20.362%	20	11,777	-6.015%
2026-08-06	9.0500	11.0500	9.0500	11.0500	-14.008%	73	11,777	+13.122%
2026-08-05	13.8200	13.8200	12.6000	12.8500	-2.281%	51	11,777	-2.724%
2026-08-04	10.7500	13.1500	10.7500	13.1500	+31.500%	41	11,794	-4.943%
2026-08-03	9.4000	10.1500	9.4000	10.0000	+20.482%	157	11,788	+25.000%
2026-07-31	8.1400	8.4000	8.0000	8.3000	+10.667%	10	11,789	+50.602%
2026-07-30	7.4300	7.8000	7.0000	7.5000	+1.351%	49	11,790	+66.667%
2026-07-29	7.2800	8.0600	7.2000	7.4000	+3.641%	248	11,790	+68.919%
2026-07-28	6.9000	7.5000	6.9000	7.1400	+2.000%	7	12,335	+75.070%
2026-07-27	6.6000	7.0000	6.6000	7.0000	+28.440%	10,496	12,331	+78.571%
2026-07-24	5.3000	5.6100	5.0000	5.4500	+8.782%	34	2,613	+129.358%
2026-07-23	5.5000	5.5000	4.9000	5.0100	-12.105%	30	2,587	+149.501%
2026-07-22	6.1500	6.1500	5.7000	5.7000	-21.918%	85	2,583	+119.298%
2026-07-21	8.0000	8.0000	7.3000	7.3000	-12.048%	109	2,642	+71.233%
2026-07-20	7.8000	8.3000	7.8000	8.3000	+3.750%	74	2,573	+50.602%
2026-07-17	7.5000	8.1000	7.3100	8.0000	-4.421%	27	2,536	+56.250%
2026-07-16	7.8000	8.4000	7.8000	8.3700	-3.349%	327	2,831	+49.343%
2026-07-15	9.3600	9.4000	8.6600	8.6600	+4.463%	13	2,880	+44.342%
2026-07-14	6.7000	8.8000	6.7000	8.2900	+4.015%	116	2,873	+50.784%
2026-07-13	8.0000	8.4700	7.9700	7.9700	-5.119%	7	2,772	+56.838%
2026-07-10	9.5000	9.5000	8.4000	8.4000	-1.176%	3	2,767	+48.810%
2026-07-09	6.9500	8.6100	6.9500	8.5000	+6.784%	90	2,774	+47.059%
2026-07-08	8.3500	8.4200	7.6000	7.9600	-20.480%	53	2,757	+57.035%
2026-07-07	10.1400	10.1400	9.3000	10.0100	+5.814%	279	2,761	+24.875%
2026-07-06	9.0300	9.9000	9.0300	9.4600	+3.956%	125	2,787	+32.135%
2026-07-02	9.4400	9.9000	9.0700	9.1000	-1.622%	21	2,685	+37.363%
2026-07-01	8.6600	9.8000	8.6300	9.2500	+30.650%	87	2,685	+35.135%
2026-06-30	7.0800	7.0800	7.0800	7.0800	+0.999%	2	2,666	+76.554%
2026-06-29	7.0000	7.7000	7.0000	7.0100	+9.531%	20	2,664	+78.317%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+25.245%	3	2,647	+95.313%
2026-06-25	4.9000	5.3000	4.9000	5.1100	-9.558%	15	2,645	+144.618%
2026-06-24	6.1000	6.3000	5.6500	5.6500	-10.317%	183	2,667	+121.239%
2026-06-23	6.3000	6.3000	6.2800	6.3000	0.000%	3	2,551	+98.413%
2026-06-22	7.5000	7.5000	6.3000	6.3000	-11.517%	31	2,550	+98.413%
2026-06-18	6.8000	7.3800	6.2000	7.1200	-0.420%	128	2,609	+75.562%
2026-06-17	8.0900	8.8600	7.1500	7.1500	-19.209%	146	2,609	+74.825%
2026-06-16	8.8500	9.4000	8.8500	8.8500	-5.851%	22	2,609	+41.243%
2026-06-15	9.3000	10.0000	9.2000	9.4000	+14.634%	176	2,603	+32.979%
2026-06-12	8.6200	8.8200	8.2000	8.2000	-8.889%	115	2,527	+52.439%
2026-06-11	8.4700	9.0000	8.0400	9.0000	-1.316%	167	2,557	+38.889%
2026-06-10	9.0000	10.2300	9.0000	9.1200	-1.935%	71	2,496	+37.061%
2026-06-09	10.8200	11.4000	8.5000	9.3000	-18.421%	33	2,481	+34.409%
2026-06-08	11.2500	11.5000	11.2500	11.4000	+3.636%	23	2,480	+9.649%
2026-06-05	12.4100	12.4100	11.0000	11.0000	-22.207%	126	2,479	+13.636%
2026-06-04	14.3000	14.8000	14.1400	14.1400	-1.119%	14	2,469	-11.598%
2026-06-03	14.6900	15.0000	14.3000	14.3000	-18.286%	106	2,492	-12.587%
2026-06-02	17.6600	17.8900	17.1300	17.5000	-13.366%	25	2,617	-28.571%
2026-06-01	17.4700	20.3400	16.5000	20.2000	+33.775%	107	2,612	-38.119%
2026-05-29	12.5000	15.1000	12.0000	15.1000	+32.456%	100	2,611	-17.219%
2026-05-28	9.5000	11.5000	9.5000	11.4000	+18.750%	107	2,628	+9.649%
2026-05-27	9.0000	10.0000	9.0000	9.6000	-4.950%	8	2,613	+30.208%
2026-05-26	10.0000	10.5000	9.4000	10.1000	+1.000%	22	2,618	+23.762%
2026-05-22	9.6000	10.2200	9.6000	10.0000	+6.383%	74	2,619	+25.000%
2026-05-21	9.0000	9.4000	9.0000	9.4000	-1.053%	90	2,626	+32.979%
2026-05-20	8.6500	9.8000	8.6500	9.5000	+0.849%	79	2,626	+31.579%
2026-05-19	10.0000	10.6000	9.0000	9.4200	-0.842%	252	2,578	+32.696%
2026-05-18	9.4000	10.2000	9.1500	9.5000	0.000%	107	2,578	+31.579%
2026-05-15	8.8500	10.0000	8.5000	9.5000	+5.673%	45	2,578	+31.579%
2026-05-14	7.4200	9.1300	7.4200	8.9900	+24.171%	60	2,547	+39.043%
2026-05-13	7.5000	7.5000	7.2400	7.2400	-8.931%	9	2,530	+72.652%
2026-05-12	8.4000	8.6900	7.8000	7.9500	-9.659%	27	2,530	+57.233%
2026-05-11	8.7700	9.2000	8.7500	8.8000	-5.376%	49	2,530	+42.045%
2026-05-08	7.9000	9.5400	7.6000	9.3000	+2.762%	26	2,500	+34.409%
2026-05-07	7.6000	9.8000	7.6000	9.0500	+24.828%	130	2,486	+38.122%
2026-05-06	7.2500	7.7000	7.2000	7.2500	-0.685%	23	2,418	+72.414%
2026-05-05	7.0000	7.3000	7.0000	7.3000	-3.311%	19	2,408	+71.233%
2026-05-04	7.0000	7.8000	6.9000	7.5500	+14.568%	205	2,413	+65.563%
2026-05-01	6.3000	6.6000	5.8000	6.5900	+31.537%	30	2,336	+89.681%
2026-04-30	4.8400	5.0100	4.8300	5.0100	-1.765%	10	2,336	+149.501%
2026-04-29	5.5600	5.5600	5.1000	5.1000	-15.000%	4	2,328	+145.098%
2026-04-28	6.4000	6.4000	6.0000	6.0000	0.000%	14	2,326	+108.333%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-3.226%	1	2,325	+108.333%
2026-04-24	5.8700	6.2100	5.6400	6.2000	+11.111%	34	2,324	+101.613%
2026-04-23	6.0900	6.3000	5.4000	5.5800	-29.188%	20	2,305	+124.014%
2026-04-22	7.7100	8.0500	7.7100	7.8800	+14.203%	20	2,302	+58.629%
2026-04-21	7.0700	7.8300	6.9000	6.9000	+4.545%	57	2,269	+81.159%
2026-04-20	5.3000	6.6000	5.0000	6.6000	+10.738%	32	2,269	+89.394%
2026-04-17	6.5500	6.5500	5.9600	5.9600	+6.429%	201	2,259	+109.732%
2026-04-16	6.0400	6.0700	5.1000	5.6000	+5.660%	62	2,263	+123.214%
2026-04-15	4.6000	5.3000	4.6000	5.3000	+38.381%	23	2,252	+135.849%
2026-04-14	5.0000	5.0000	3.7000	3.8300	+3.514%	60	2,253	+226.371%
2026-04-13	2.6500	3.7500	2.6500	3.7000	+54.167%	1,139	2,252	+237.838%
2026-04-10	3.3000	3.3000	2.2000	2.4000	-11.111%	63	2,775	+420.833%
2026-04-09	3.3000	3.3000	2.6000	2.7000	-44.215%	1,135	2,779	+362.963%
2026-04-08	4.8400	4.8400	4.8400	4.8400	+10.000%	9	2,077	+158.264%
2026-04-06	4.4000	4.4000	4.4000	4.4000	+25.714%	1	2,077	+184.091%
2026-03-30	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,077	+257.143%
2026-03-27	3.8000	3.8000	3.5000	3.5000	-28.571%	7	2,077	+257.143%
2026-03-25	5.1000	5.1000	4.9000	4.9000	+4.701%	30	2,074	+155.102%
2026-03-24	5.0000	5.0000	4.6800	4.6800	-19.310%	14	2,093	+167.094%
2026-03-23	6.0000	6.3000	5.8000	5.8000	+7.407%	17	2,081	+115.517%
2026-03-20	5.6000	5.8000	5.4000	5.4000	-13.876%	13	2,072	+131.481%
2026-03-19	6.2000	6.5000	5.9100	6.2700	-0.159%	35	2,075	+99.362%
2026-03-18	6.2800	6.2800	6.2800	6.2800	-2.636%	3	2,058	+99.045%
2026-03-16	6.3000	6.4500	6.3000	6.4500	+0.781%	13	2,058	+93.798%
2026-03-13	7.0000	7.0000	6.1700	6.4000	-11.111%	310	2,058	+95.313%
2026-03-12	7.0000	7.2000	7.0000	7.2000	-2.703%	82	1,795	+73.611%
2026-03-11	8.0000	8.0000	7.4000	7.4000	+2.778%	1,254	1,821	+68.919%
2026-03-10	8.0000	8.0000	7.2000	7.2000	-14.081%	13	575	+73.611%
2026-03-09	8.0600	8.4000	8.0400	8.3800	-2.558%	1,045	565	+49.165%
2026-03-06	7.8000	8.6000	7.8000	8.6000	+3.614%	10	1,080	+45.349%
2026-03-05	7.6300	8.9000	7.5600	8.3000	+11.409%	42	1,081	+50.602%
2026-03-04	7.2100	7.9000	6.9000	7.4500	+9.559%	28	1,066	+67.785%
2026-03-03	7.0000	7.0000	6.8000	6.8000	+7.087%	4	1,051	+83.824%
2026-03-02	6.2800	6.4500	5.9400	6.3500	+13.393%	54	1,050	+96.850%
2026-02-27	5.9000	5.9000	5.6000	5.6000	-5.085%	4	1,017	+123.214%
2026-02-26	6.3000	6.3000	5.8000	5.9000	+4.425%	9	1,017	+111.864%
2026-02-25	4.9500	6.3000	4.5000	5.6500	+47.135%	1,049	4	+121.239%
2026-02-23	4.2500	4.2500	3.8000	3.8400	0.000%	6	4	+225.521%