Dark

IGV20261218P100
IGV Dec 18 2026 100.00 Put (IGV261218P00100000)
option OPRA

EOD

Oct 1, 2026

2.80-13.846%(-0.45)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6600	3.2000	2.6600	2.8000	-13.846%	71	19,357	0.000%
2026-09-30	3.2500	3.2500	3.2500	3.2500	-18.750%	1	19,330	-13.846%
2026-09-29	3.8500	4.0000	3.8500	4.0000	+9.290%	8,300	19,550	-30.000%
2026-09-28	4.2500	4.2500	3.6100	3.6600	+7.647%	1,137	24,222	-23.497%
2026-09-25	3.1600	3.5500	3.1600	3.4000	+3.030%	255	23,666	-17.647%
2026-09-24	3.3000	3.5000	3.2200	3.3000	+5.096%	460	23,731	-15.152%
2026-09-23	3.1600	3.1600	2.9900	3.1400	-6.269%	1,240	24,158	-10.828%
2026-09-22	3.0000	3.4100	3.0000	3.3500	-2.899%	6	24,619	-16.418%
2026-09-21	3.3000	3.5600	3.3000	3.4500	-17.464%	24	24,621	-18.841%
2026-09-18	4.0000	4.2100	4.0000	4.1800	+10.000%	14	24,630	-33.014%
2026-09-17	3.9700	3.9700	3.7500	3.8000	-8.434%	3,611	24,627	-26.316%
2026-09-16	3.9500	4.1500	3.9500	4.1500	+1.220%	4	23,222	-32.530%
2026-09-15	3.8300	4.1000	3.6900	4.1000	+12.329%	14	23,224	-31.707%
2026-09-14	4.5500	4.5500	3.6000	3.6500	-29.126%	55	23,226	-23.288%
2026-09-11	5.2000	5.3100	5.1400	5.1500	-10.590%	3,064	23,254	-45.631%
2026-09-10	5.7600	5.7600	5.7600	5.7600	+13.163%	1	21,066	-51.389%
2026-09-09	4.9000	5.1700	4.9000	5.0900	-0.780%	105	21,095	-44.990%
2026-09-08	5.2000	5.2500	4.9800	5.1300	+15.022%	4,567	22,859	-45.419%
2026-09-04	4.2000	4.4600	4.2000	4.4600	+19.571%	18,269	5,097	-37.220%
2026-09-03	4.0000	4.0000	3.6900	3.7300	-23.878%	15	5,097	-24.933%
2026-09-02	4.6500	5.0500	4.6500	4.9000	+18.072%	57	5,104	-42.857%
2026-09-01	3.7000	4.2500	3.6500	4.1500	+29.688%	520	5,153	-32.530%
2026-08-31	3.3800	3.3800	3.2000	3.2000	-6.977%	18	4,659	-12.500%
2026-08-28	3.4300	3.7000	3.4100	3.4400	+1.176%	77	4,675	-18.605%
2026-08-27	4.9500	4.9500	3.3800	3.4000	-39.502%	35	4,630	-17.647%
2026-08-26	5.7000	5.7500	5.6200	5.6200	-3.103%	92	4,608	-50.178%
2026-08-25	6.0000	6.0000	5.8000	5.8000	+0.870%	3	4,608	-51.724%
2026-08-24	5.6900	5.8100	5.6900	5.7500	+3.417%	4	4,607	-51.304%
2026-08-21	5.9600	6.0700	5.5600	5.5600	-7.023%	15	4,605	-49.640%
2026-08-20	6.0000	6.0300	5.9800	5.9800	+1.701%	23	4,601	-53.177%
2026-08-19	6.2000	6.2000	5.8800	5.8800	-4.390%	11	4,620	-52.381%
2026-08-18	6.1500	6.1500	6.1500	6.1500	-0.806%	10	4,614	-54.472%
2026-08-17	5.6500	6.2000	5.6500	6.2000	+14.391%	7	4,604	-54.839%
2026-08-14	5.4800	5.6500	5.3400	5.4200	-4.240%	695	4,605	-48.339%
2026-08-13	5.8700	5.8700	5.6600	5.6600	-12.923%	7	4,160	-50.530%
2026-08-12	6.0000	6.5000	6.0000	6.5000	+12.069%	39	4,159	-56.923%
2026-08-11	5.7000	5.9900	5.7000	5.8000	-26.115%	3,529	4,153	-51.724%
2026-08-06	7.8500	7.8500	7.8500	7.8500	+14.599%	1	741	-64.331%
2026-08-05	6.8000	6.8500	6.7500	6.8500	-2.143%	5	741	-59.124%
2026-08-04	7.6000	7.6000	7.0000	7.0000	-23.077%	92	740	-60.000%
2026-08-03	9.3000	9.3000	9.1000	9.1000	-19.469%	6	741	-69.231%
2026-07-17	11.5300	11.5300	11.3000	11.3000	-1.739%	2	740	-75.221%
2026-07-09	11.5000	11.5000	11.5000	11.5000	+6.481%	1	740	-75.652%
2026-07-07	10.8000	10.8000	10.8000	10.8000	-1.818%	2	740	-74.074%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-7.718%	5	803	-74.545%
2026-07-01	12.1200	12.3600	11.9200	11.9200	-23.344%	125	803	-76.510%
2026-06-26	15.8500	16.1000	15.3000	15.5500	-9.329%	139	834	-81.994%
2026-06-25	17.0000	17.5000	16.9000	17.1500	+9.236%	114	737	-83.673%
2026-06-22	15.7000	15.7000	15.7000	15.7000	+6.081%	7	725	-82.166%
2026-06-18	14.8000	14.8000	14.8000	14.8000	+1.370%	15	704	-81.081%
2026-06-17	13.8000	14.6000	13.8000	14.6000	+0.690%	11	704	-80.822%
2026-06-12	14.5000	14.5000	14.5000	14.5000	-3.974%	4	704	-80.690%
2026-06-11	15.1000	15.1000	15.1000	15.1000	+11.029%	4	704	-81.457%
2026-06-10	14.1000	14.1000	13.6000	13.6000	+3.976%	6	700	-79.412%
2026-06-09	13.0800	13.0800	13.0800	13.0800	+12.661%	1	695	-78.593%
2026-06-08	11.8700	11.8700	11.6000	11.6100	+0.086%	22	694	-75.883%
2026-06-05	9.7200	11.6000	9.7200	11.6000	+41.463%	11	712	-75.862%
2026-06-02	8.5500	8.7700	8.2000	8.2000	+5.670%	32	721	-65.854%
2026-06-01	8.8000	8.8000	7.6000	7.7600	-18.316%	549	695	-63.918%
2026-05-29	9.8000	9.8000	9.5000	9.5000	-17.391%	85	179	-70.526%
2026-05-28	11.5000	11.5000	11.5000	11.5000	-4.485%	2	110	-75.652%
2026-05-26	12.0400	12.0400	12.0400	12.0400	+1.176%	1	108	-76.744%
2026-05-22	12.1000	12.1000	11.9000	11.9000	-8.250%	44	107	-76.471%
2026-05-20	13.0000	13.0000	12.9700	12.9700	+1.328%	4	68	-78.412%
2026-05-19	12.1000	12.8000	12.1000	12.8000	-5.185%	6	62	-78.125%
2026-05-18	13.3000	13.5000	13.3000	13.5000	-0.369%	2	62	-79.259%
2026-05-15	13.5000	13.5500	13.5000	13.5500	-9.667%	4	62	-79.336%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+5.634%	1	57	-81.333%
2026-05-07	13.9400	14.2000	13.9400	14.2000	-3.859%	6	56	-80.282%
2026-05-04	14.6800	14.7700	14.6800	14.7700	-6.637%	2	50	-81.043%
2026-04-21	15.8200	15.8200	15.8200	15.8200	-7.593%	1	49	-82.301%
2026-04-17	16.7000	17.1200	16.7000	17.1200	-20.186%	4	49	-83.645%
2026-04-14	21.2000	21.5500	21.2000	21.4500	-5.172%	5	49	-86.946%
2026-04-13	22.5900	22.6200	22.5900	22.6200	-0.920%	2	47	-87.622%
2026-04-09	22.8200	22.8300	22.8200	22.8300	+7.943%	93	45	-87.735%
2026-04-07	21.1500	21.1500	21.1500	21.1500	+0.237%	13	138	-86.761%
2026-04-02	21.4000	21.4000	21.1000	21.1000	-0.472%	30	125	-86.730%
2026-03-31	21.2000	21.2000	21.2000	21.2000	-7.140%	10	125	-86.792%
2026-03-30	22.8500	22.8500	22.8300	22.8300	-3.671%	70	130	-87.735%
2026-03-27	23.0000	23.7000	23.0000	23.7000	+24.737%	65	60	-88.186%
2026-03-20	19.0000	19.0000	19.0000	19.0000	+6.264%	20	96	-85.263%
2026-03-13	17.8800	17.8800	17.8800	17.8800	+3.174%	75	77	-84.340%
2026-03-04	17.8100	17.8100	17.3300	17.3300	0.000%	2	2	-83.843%