Dark

IGV20261218P80
IGV Dec 18 2026 80.00 Put (IGV261218P00080000)
option OPRA

EOD

Oct 1, 2026

0.3100-51.563%(-0.3300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3100	0.3100	0.3100	0.3100	-51.563%	50	9,991	0.000%
2026-09-29	0.4300	0.6400	0.4300	0.6400	+60.000%	14	9,943	-51.563%
2026-09-28	0.5000	0.5000	0.4000	0.4000	+2.564%	4	9,942	-22.500%
2026-09-25	0.3900	0.3900	0.3900	0.3900	0.000%	1	9,941	-20.513%
2026-09-24	0.3900	0.3900	0.3900	0.3900	+8.333%	4	9,940	-20.513%
2026-09-23	0.3600	0.3600	0.3600	0.3600	+2.857%	2	9,944	-13.889%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-22.222%	2	9,942	-11.429%
2026-09-21	0.4800	0.4800	0.4500	0.4500	0.000%	10	9,940	-31.111%
2026-09-18	0.5000	0.5000	0.4500	0.4500	0.000%	10	9,940	-31.111%
2026-09-17	0.4700	0.4700	0.4500	0.4500	-22.414%	362	10,078	-31.111%
2026-09-16	0.5600	0.5800	0.4900	0.5800	+9.434%	20	10,172	-46.552%
2026-09-15	0.5300	0.5300	0.5300	0.5300	+8.163%	3	10,172	-41.509%
2026-09-14	0.5500	0.5500	0.4900	0.4900	-33.784%	52	10,172	-36.735%
2026-09-11	0.7400	0.7400	0.7400	0.7400	-3.896%	5	10,172	-58.108%
2026-09-10	0.6600	0.7700	0.6600	0.7700	+8.451%	200	10,173	-59.740%
2026-09-09	0.6700	0.8500	0.6100	0.7100	+1.429%	603	10,173	-56.338%
2026-09-08	0.6600	0.7000	0.6600	0.7000	+34.615%	8	10,461	-55.714%
2026-09-03	0.5200	0.5200	0.5200	0.5200	-13.333%	1	10,462	-40.385%
2026-09-01	0.5400	0.6600	0.5400	0.6000	+15.385%	11	10,463	-48.333%
2026-08-28	0.5300	0.5500	0.5100	0.5200	-5.455%	8	10,457	-40.385%
2026-08-27	0.5800	0.5800	0.5500	0.5500	-45.000%	1,011	11,044	-43.636%
2026-08-26	0.9800	1.0500	0.9800	1.0000	-2.913%	3	10,164	-69.000%
2026-08-25	0.8900	1.0500	0.8900	1.0300	+3.000%	34	10,177	-69.903%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-3.846%	2	10,176	-69.000%
2026-08-20	1.0400	1.0400	1.0400	1.0400	+0.971%	1	10,174	-70.192%
2026-08-19	1.0300	1.0300	1.0300	1.0300	+7.292%	1	10,174	-69.903%
2026-08-14	0.9600	0.9600	0.9600	0.9600	-9.434%	1	10,174	-67.708%
2026-08-13	1.0500	1.0700	1.0500	1.0600	-8.621%	4	10,174	-70.755%
2026-08-12	1.1900	1.2000	1.1000	1.1600	-7.200%	24	10,173	-73.276%
2026-08-07	1.2700	1.2700	1.2100	1.2500	-21.875%	6	10,174	-75.200%
2026-08-06	1.6000	1.6000	1.6000	1.6000	+11.111%	29	10,203	-80.625%
2026-08-05	1.3600	1.4600	1.3600	1.4400	+1.408%	53	10,174	-78.472%
2026-08-04	1.7600	1.7600	1.4200	1.4200	-23.243%	30	10,126	-78.169%
2026-08-03	1.9800	1.9800	1.8200	1.8500	-33.929%	30	10,146	-83.243%
2026-07-30	2.8000	2.8000	2.8000	2.8000	0.000%	5	10,163	-88.929%
2026-07-29	2.7500	2.8000	2.5700	2.8000	-3.448%	167	10,163	-88.929%
2026-07-28	3.3700	3.3700	2.7600	2.9000	-7.937%	9	10,166	-89.310%
2026-07-27	3.3000	3.3000	3.0900	3.1500	-19.231%	7	10,164	-90.159%
2026-07-24	3.8200	3.9000	3.7000	3.9000	+2.632%	10	10,164	-92.051%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+8.571%	3	10,166	-91.842%
2026-07-22	3.5000	3.5000	3.5000	3.5000	+16.667%	7	10,169	-91.143%
2026-07-21	3.0000	3.0000	2.9500	3.0000	+8.303%	14	10,164	-89.667%
2026-07-20	2.9200	2.9600	2.7700	2.7700	-0.360%	25	10,152	-88.809%
2026-07-17	3.0000	3.0000	2.7800	2.7800	+2.963%	11	10,129	-88.849%
2026-07-16	2.8000	2.8000	2.7000	2.7000	-5.263%	22	10,129	-88.519%
2026-07-14	2.9000	2.9900	2.8500	2.8500	-1.042%	206	10,123	-89.123%
2026-07-13	2.8500	2.8800	2.8500	2.8800	-4.319%	5	10,181	-89.236%
2026-07-10	3.0400	3.1000	3.0100	3.0100	+5.614%	8	10,180	-89.701%
2026-07-09	3.5000	3.5000	2.8500	2.8500	-13.636%	33	10,182	-89.123%
2026-07-08	3.3500	3.3500	3.3000	3.3000	+17.857%	2	10,180	-90.606%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-5.085%	250	10,222	-88.929%
2026-07-06	3.0000	3.0000	2.9500	2.9500	-4.839%	7	10,430	-89.492%
2026-07-02	3.2000	3.2000	3.1000	3.1000	+3.333%	7	10,431	-90.000%
2026-07-01	3.3200	3.3200	3.0000	3.0000	-23.077%	68	10,431	-89.667%
2026-06-30	3.9100	3.9100	3.8900	3.9000	0.000%	6	10,423	-92.051%
2026-06-29	3.9000	3.9000	3.8000	3.9000	-9.302%	72	10,422	-92.051%
2026-06-26	4.5000	4.5000	4.2000	4.3000	-18.868%	142	10,372	-92.791%
2026-06-25	5.3000	5.3000	5.3000	5.3000	+15.217%	1	10,368	-94.151%
2026-06-18	4.7500	4.7500	4.4600	4.6000	+5.747%	34	10,333	-93.261%
2026-06-17	4.4000	4.4000	4.3500	4.3500	+3.571%	5	10,333	-92.874%
2026-06-16	3.8400	4.2000	3.8400	4.2000	+5.000%	4	10,333	-92.619%
2026-06-15	4.1300	4.1300	4.0000	4.0000	-18.367%	317	10,333	-92.250%
2026-06-11	4.9500	5.0100	4.8800	4.9000	+12.385%	5	10,643	-93.673%
2026-06-10	4.4000	4.4500	4.2900	4.3600	+5.314%	22	10,644	-92.890%
2026-06-09	4.0000	4.1400	4.0000	4.1400	+20.000%	54	10,703	-92.512%
2026-06-08	3.5100	3.8000	3.4000	3.4500	+7.813%	9	10,657	-91.014%
2026-06-05	3.0500	3.2000	3.0500	3.2000	+12.281%	7	10,657	-90.313%
2026-06-04	2.8500	2.8500	2.8500	2.8500	+6.742%	1	10,658	-89.123%
2026-06-03	2.6000	2.9600	2.6000	2.6700	0.000%	7	10,658	-88.390%
2026-06-02	2.6500	2.7000	2.6000	2.6700	+10.331%	12	10,657	-88.390%
2026-06-01	2.7000	2.7500	2.3000	2.4200	-17.966%	820	10,660	-87.190%
2026-05-29	3.1900	3.1900	2.8500	2.9500	-10.606%	612	9,867	-89.492%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-13.158%	10	9,588	-90.606%
2026-05-27	4.0000	4.0000	3.8000	3.8000	+1.333%	30	9,593	-91.842%
2026-05-26	3.6600	3.7500	3.6600	3.7500	-5.779%	4	9,582	-91.733%
2026-05-22	3.7000	3.9800	3.7000	3.9800	-4.327%	11	9,583	-92.211%
2026-05-21	4.6000	4.6000	4.1000	4.1600	+1.463%	30	9,583	-92.548%
2026-05-20	4.5000	4.5000	4.1000	4.1000	+1.235%	12	9,583	-92.439%
2026-05-19	3.9000	4.0500	3.9000	4.0500	-8.784%	4	9,560	-92.346%
2026-05-18	4.6100	4.6100	4.4100	4.4400	-6.526%	17	9,560	-93.018%
2026-05-15	4.9700	4.9700	4.7500	4.7500	-5.000%	12	9,560	-93.474%
2026-05-14	4.9000	5.0000	4.9000	5.0000	-7.407%	11	9,565	-93.800%
2026-05-13	5.4000	5.4900	5.4000	5.4000	+1.887%	13	9,544	-94.259%
2026-05-12	5.2000	5.3000	5.2000	5.3000	+1.923%	729	9,544	-94.151%
2026-05-11	5.3100	5.4100	5.2000	5.2000	-0.952%	65	9,544	-94.038%
2026-05-08	5.5500	5.5500	5.2000	5.2500	+5.000%	27	9,481	-94.095%
2026-05-07	5.1800	5.2500	4.9400	5.0000	-15.254%	34	9,481	-93.800%
2026-05-06	5.9000	5.9000	5.9000	5.9000	+6.306%	500	9,481	-94.746%
2026-05-05	5.4800	5.6000	5.4800	5.5500	+3.738%	38	9,148	-94.414%
2026-05-04	5.3800	5.3800	5.1300	5.3500	-3.950%	17	9,178	-94.206%
2026-05-01	5.7100	5.7100	5.4000	5.5700	-14.962%	109	9,174	-94.434%
2026-04-30	6.9000	6.9000	6.5000	6.5500	+2.344%	3,601	9,174	-95.267%
2026-04-28	6.3500	6.5200	6.3000	6.4000	+0.629%	24	5,937	-95.156%
2026-04-27	6.5000	6.5000	6.3600	6.3600	-7.826%	12	5,939	-95.126%
2026-04-24	6.8900	6.9000	6.8600	6.9000	0.000%	1,757	5,930	-95.507%
2026-04-23	6.1000	7.0000	6.1000	6.9000	+22.124%	64	4,578	-95.507%
2026-04-22	5.6700	5.6700	5.6500	5.6500	-2.586%	20	4,571	-94.513%
2026-04-21	5.5600	5.8000	5.5600	5.8000	-1.695%	35	4,581	-94.655%
2026-04-20	6.1000	6.1000	5.9000	5.9000	-3.437%	5	4,581	-94.746%
2026-04-17	5.9000	6.2300	5.9000	6.1100	-7.424%	68	4,577	-94.926%
2026-04-16	6.7000	6.7000	6.5000	6.6000	-9.589%	1,737	4,569	-95.303%
2026-04-15	7.3000	7.6000	7.3000	7.3000	-14.118%	193	2,926	-95.753%
2026-04-14	7.9900	8.6200	7.9500	8.5000	-4.494%	189	2,805	-96.353%
2026-04-13	9.2700	9.3500	8.9000	8.9000	-13.592%	427	2,623	-96.517%
2026-04-10	10.1800	10.7000	10.1800	10.3000	+21.176%	166	2,198	-96.990%
2026-04-09	8.5000	8.5000	8.5000	8.5000	+6.250%	1	2,067	-96.353%
2026-04-08	7.2000	8.0000	7.1800	8.0000	-1.599%	104	2,066	-96.125%
2026-04-07	8.0000	8.3000	8.0000	8.1300	-4.353%	805	2,067	-96.187%
2026-03-31	9.1000	9.2300	8.3000	8.5000	-5.556%	647	1,877	-96.353%
2026-03-27	9.0000	9.0000	9.0000	9.0000	+6.762%	2	1,368	-96.556%
2026-03-26	8.4000	8.4300	8.4000	8.4300	+10.196%	6	1,366	-96.323%
2026-03-25	7.7000	7.8900	7.6000	7.6500	-5.556%	251	1,368	-95.948%
2026-03-24	7.5600	8.1000	7.5600	8.1000	+10.959%	14	1,192	-96.173%
2026-03-20	7.3200	7.3200	7.1300	7.3000	+12.308%	3	1,200	-95.753%
2026-03-18	6.5000	6.5000	6.5000	6.5000	+1.562%	2	1,199	-95.231%
2026-03-17	6.4000	6.4000	6.4000	6.4000	-1.538%	311	1,197	-95.156%
2026-03-16	6.6000	6.6000	6.5000	6.5000	-6.069%	176	886	-95.231%
2026-03-13	6.9200	6.9200	6.9200	6.9200	-2.535%	1	730	-95.520%
2026-03-11	6.8800	7.1000	6.8800	7.1000	+12.698%	35	735	-95.634%
2026-03-10	6.3000	6.3000	6.3000	6.3000	+1.449%	1	716	-95.079%
2026-03-09	6.2100	6.2100	6.2100	6.2100	-7.727%	1	715	-95.008%
2026-03-06	6.5000	6.7300	6.5000	6.7300	+3.698%	45	716	-95.394%
2026-03-05	6.8000	6.8000	6.4900	6.4900	-4.559%	18	676	-95.223%
2026-03-04	7.6500	7.6500	6.8000	6.8000	-10.526%	18	662	-95.441%
2026-03-03	7.9000	7.9000	7.4500	7.6000	-12.644%	7	650	-95.921%
2026-02-27	8.7000	8.7000	8.7000	8.7000	+8.750%	600	646	-96.437%
2026-02-26	8.0000	8.2500	8.0000	8.0000	-13.232%	9	46	-96.125%
2026-02-25	9.3000	9.3000	9.2000	9.2200	-8.076%	41	38	-96.638%
2026-02-24	10.1000	10.1000	10.0100	10.0300	-4.476%	16	38	-96.909%
2026-02-23	9.2500	10.5000	9.2500	10.5000	+28.049%	31	22	-97.048%
2026-02-19	8.2000	8.2000	8.2000	8.2000	0.000%	2	2	-96.220%