Dark

IGV20261218P70
IGV Dec 18 2026 70.00 Put (IGV261218P00070000)
option OPRA

EOD

Oct 1, 2026

0.1000-9.091%(-0.0100)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	-9.091%	71	1,238	0.000%
2026-09-30	0.1100	0.1100	0.1100	0.1100	-31.250%	2	1,229	-9.091%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+33.333%	1	1,227	-37.500%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-25.000%	13	1,228	-16.667%
2026-09-18	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,228	-37.500%
2026-09-17	0.1600	0.1600	0.1500	0.1500	-16.667%	351	1,228	-33.333%
2026-09-16	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,228	-44.444%
2026-09-15	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,228	-44.444%
2026-09-14	0.1900	0.1900	0.1700	0.1700	-32.000%	5	1,228	-41.176%
2026-09-10	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,228	-60.000%
2026-09-09	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,230	-60.000%
2026-09-08	0.2200	0.2600	0.2000	0.2400	+41.176%	45	1,229	-58.333%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,260	-41.176%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+17.647%	2	1,260	-50.000%
2026-08-31	0.2300	0.2500	0.1700	0.1700	-29.167%	31	1,262	-41.176%
2026-08-27	0.2000	0.2500	0.2000	0.2400	-47.826%	7	1,266	-58.333%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,272	-78.261%
2026-08-07	0.4100	0.4700	0.4100	0.4700	-25.397%	31	1,271	-78.723%
2026-08-06	0.6300	0.6300	0.6300	0.6300	+10.526%	7	1,300	-84.127%
2026-08-05	0.5800	0.5800	0.4700	0.5700	0.000%	57	1,300	-82.456%
2026-08-04	0.5600	0.6000	0.5600	0.5700	-24.000%	35	1,249	-82.456%
2026-08-03	0.7500	0.7500	0.7500	0.7500	-25.000%	1	1,251	-86.667%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,251	-90.000%
2026-07-29	1.0200	1.0500	1.0200	1.0500	-8.696%	4	1,249	-90.476%
2026-07-28	1.2900	1.2900	1.1100	1.1500	-30.303%	7	1,253	-91.304%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+11.486%	1	1,254	-93.939%
2026-07-22	1.3700	1.4800	1.3700	1.4800	+18.400%	6	1,259	-93.243%
2026-07-21	1.2300	1.2500	1.2000	1.2500	+2.459%	7	1,254	-92.000%
2026-07-17	1.2200	1.2200	1.2200	1.2200	+7.018%	1	1,255	-91.803%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-9.524%	25	1,255	-91.228%
2026-07-10	1.2600	1.2600	1.2600	1.2600	+0.800%	20	1,255	-92.063%
2026-07-09	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,235	-92.000%
2026-07-07	1.1500	1.2000	1.1500	1.2000	-1.639%	8	1,236	-91.667%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-7.576%	2	1,243	-91.803%
2026-07-02	1.3500	1.3500	1.3200	1.3200	-2.222%	49	1,292	-92.424%
2026-07-01	1.3500	1.3500	1.3500	1.3500	-11.765%	10	1,292	-92.593%
2026-06-30	1.6500	1.6500	1.5300	1.5300	-33.478%	2	1,292	-93.464%
2026-06-25	2.5000	2.5000	2.3000	2.3000	+6.977%	5	1,292	-95.652%
2026-06-24	2.1000	2.1500	2.1000	2.1500	+2.381%	4	1,295	-95.349%
2026-06-23	2.1000	2.1000	2.1000	2.1000	-4.545%	5	1,294	-95.238%
2026-06-22	2.2400	2.2400	2.2000	2.2000	+3.774%	2	1,294	-95.455%
2026-06-17	2.1200	2.1200	2.1200	2.1200	+9.278%	1	1,292	-95.283%
2026-06-16	1.9400	1.9400	1.9400	1.9400	+2.105%	1	1,292	-94.845%
2026-06-15	2.0200	2.0200	1.9000	1.9000	-16.300%	7	1,291	-94.737%
2026-06-12	2.5000	2.5000	2.2700	2.2700	-1.304%	19	1,290	-95.595%
2026-06-11	2.5000	2.5000	2.3000	2.3000	+5.991%	12	1,288	-95.652%
2026-06-09	2.1700	2.1700	2.1700	2.1700	+31.515%	1	1,297	-95.392%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-2.941%	5	1,298	-93.939%
2026-06-05	1.5500	1.7000	1.5500	1.7000	+24.088%	2	1,303	-94.118%
2026-06-03	1.4100	1.4100	1.3500	1.3700	+5.385%	12	1,302	-92.701%
2026-06-02	1.3100	1.3300	1.3000	1.3000	+16.071%	7	1,293	-92.308%
2026-06-01	1.3100	1.3100	1.0500	1.1200	-45.366%	5	1,296	-91.071%
2026-05-27	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,293	-95.122%
2026-05-26	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,294	-94.872%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-6.542%	1	1,294	-95.000%
2026-05-21	2.1700	2.1700	2.1000	2.1400	+3.883%	34	1,295	-95.327%
2026-05-19	2.0000	2.0600	2.0000	2.0600	-6.364%	13	1,295	-95.146%
2026-05-18	2.2000	2.2200	2.2000	2.2000	-6.383%	15	1,299	-95.455%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,299	-95.745%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-9.091%	33	1,285	-96.000%
2026-05-13	2.7500	2.7500	2.7500	2.7500	-3.509%	44	1,263	-96.364%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+1.786%	1	1,263	-96.491%
2026-05-11	3.0700	3.0700	2.8000	2.8000	+0.358%	13	1,263	-96.429%
2026-05-08	3.0500	3.0500	2.7900	2.7900	+3.333%	7	1,252	-96.416%
2026-05-07	2.7000	2.7800	2.7000	2.7000	-10.000%	122	1,246	-96.296%
2026-05-06	2.8000	3.0000	2.8000	3.0000	0.000%	41	1,127	-96.667%
2026-05-05	2.8200	3.0000	2.8200	3.0000	+11.111%	1,495	1,111	-96.667%
2026-05-04	2.5500	2.7000	2.5500	2.7000	-5.923%	6	517	-96.296%
2026-05-01	2.9600	2.9600	2.8700	2.8700	-18.000%	7	507	-96.516%
2026-04-30	3.4400	3.5000	3.4400	3.5000	-2.778%	10	507	-97.143%
2026-04-29	3.6000	3.6000	3.6000	3.6000	+5.882%	2	497	-97.222%
2026-04-28	3.4000	3.6000	3.4000	3.4000	-1.449%	7	497	-97.059%
2026-04-27	3.4500	3.4500	3.4500	3.4500	-1.429%	10	498	-97.101%
2026-04-24	3.7700	3.8000	3.5000	3.5000	-7.162%	14	498	-97.143%
2026-04-23	3.7000	4.0000	3.5300	3.7700	+18.553%	14	498	-97.347%
2026-04-22	3.1800	3.1800	3.1800	3.1800	-0.625%	1	489	-96.855%
2026-04-20	3.3500	3.3500	3.2000	3.2000	-1.538%	10	489	-96.875%
2026-04-17	3.0700	3.2500	3.0700	3.2500	-1.515%	3	481	-96.923%
2026-04-16	3.3500	3.3600	3.3000	3.3000	-13.158%	9	480	-96.970%
2026-04-15	3.9500	4.0500	3.7800	3.8000	-18.455%	233	479	-97.368%
2026-04-14	4.4300	4.6600	4.4000	4.6600	-6.048%	17	503	-97.854%
2026-04-13	5.5000	5.5500	4.9100	4.9600	-17.333%	177	504	-97.984%
2026-04-10	5.2700	6.0000	5.2700	6.0000	+16.505%	30	363	-98.333%
2026-04-09	4.9000	5.4700	4.9000	5.1500	+20.047%	17	357	-98.058%
2026-04-08	4.1000	4.2900	4.1000	4.2900	-12.449%	3	347	-97.669%
2026-04-01	4.7500	4.9000	4.6000	4.9000	+3.376%	9	347	-97.959%
2026-03-31	4.9000	4.9000	4.7400	4.7400	-12.546%	2	344	-97.890%
2026-03-27	5.1000	5.4600	4.8000	5.4200	+15.565%	10	342	-98.155%
2026-03-26	4.8000	4.8000	4.6900	4.6900	+4.222%	3	335	-97.868%
2026-03-25	4.3300	4.5000	4.1000	4.5000	+17.493%	253	337	-97.778%
2026-03-24	3.8300	3.8300	3.8300	3.8300	+0.789%	1	93	-97.389%
2026-03-23	3.8000	3.8000	3.8000	3.8000	-2.564%	1	93	-97.368%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-1.266%	1	94	-97.436%
2026-03-19	3.9500	3.9500	3.9500	3.9500	-1.250%	2	94	-97.468%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-4.306%	10	92	-97.500%
2026-03-11	4.1700	4.2000	4.1700	4.1800	+12.973%	7	92	-97.608%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+1.928%	1	90	-97.297%
2026-03-06	3.6000	3.6500	3.5700	3.6300	-6.923%	30	91	-97.245%
2026-03-05	3.9000	3.9000	3.9000	3.9000	+0.257%	10	74	-97.436%
2026-03-04	4.0000	4.0000	3.8900	3.8900	-18.958%	5	74	-97.429%
2026-03-03	4.8000	4.8000	4.8000	4.8000	+0.629%	1	75	-97.917%
2026-03-02	4.7700	4.7700	4.7700	4.7700	+1.274%	2	74	-97.904%
2026-02-26	4.9000	4.9000	4.7100	4.7100	-9.423%	56	72	-97.877%
2026-02-25	5.3000	5.3000	5.2000	5.2000	-14.474%	10	13	-98.077%
2026-02-23	5.6000	6.0800	5.6000	6.0800	0.000%	13	13	-98.355%