Dark

IGV20261218P85
IGV Dec 18 2026 85.00 Put (IGV261218P00085000)
option OPRA

EOD

Sep 30, 2026

0.6900+9.524%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6900	0.6900	0.6900	0.6900	+9.524%	1	13,925	0.000%
2026-09-29	0.6300	0.6300	0.6300	0.6300	-21.250%	1	13,925	+9.524%
2026-09-28	0.8200	0.8200	0.8000	0.8000	+8.108%	100	13,926	-13.750%
2026-09-25	0.6900	0.7900	0.6900	0.7400	+7.246%	10	13,837	-6.757%
2026-09-24	0.6900	0.6900	0.6900	0.6900	+15.000%	1	13,833	0.000%
2026-09-23	0.6000	0.6000	0.6000	0.6000	-13.043%	412	13,833	+15.000%
2026-09-22	0.6900	0.6900	0.6900	0.6900	0.000%	1	14,245	0.000%
2026-09-21	0.7500	0.7500	0.6900	0.6900	-21.591%	9	14,244	0.000%
2026-09-18	0.9500	0.9500	0.8700	0.8800	-2.222%	12	14,244	-21.591%
2026-09-17	0.9000	0.9000	0.9000	0.9000	+3.448%	15	14,242	-23.333%
2026-09-15	0.8700	0.8700	0.8700	0.8700	+10.127%	1	14,242	-20.690%
2026-09-14	0.9100	0.9100	0.7900	0.7900	-36.800%	3	14,242	-12.658%
2026-09-11	1.2500	1.2500	1.2500	1.2500	-0.794%	8	14,243	-44.800%
2026-09-09	1.0700	1.2900	1.0700	1.2600	+6.780%	7	14,242	-45.238%
2026-09-08	1.1600	1.2000	1.1600	1.1800	+12.381%	13	14,242	-41.525%
2026-09-04	1.0500	1.0500	1.0500	1.0500	+16.667%	5	14,238	-34.286%
2026-09-03	0.8500	0.9000	0.8500	0.9000	-25.000%	4	14,238	-23.333%
2026-09-02	1.1400	1.2400	1.1400	1.2000	+20.000%	3	14,235	-42.500%
2026-09-01	1.0000	1.0000	1.0000	1.0000	+28.205%	50	14,234	-31.000%
2026-08-31	0.8300	0.8300	0.7800	0.7800	-4.878%	23	14,184	-11.538%
2026-08-28	0.8700	0.8700	0.8200	0.8200	-9.890%	3	14,165	-15.854%
2026-08-27	1.0000	1.0000	0.9000	0.9100	-43.125%	6	14,164	-24.176%
2026-08-26	1.6600	1.6600	1.6000	1.6000	-2.439%	2	14,163	-56.875%
2026-08-25	1.6000	1.6400	1.5800	1.6400	+3.145%	14	14,163	-57.927%
2026-08-24	1.6000	1.6100	1.5900	1.5900	0.000%	3	14,163	-56.604%
2026-08-21	1.5900	1.5900	1.5900	1.5900	-5.357%	15	14,160	-56.604%
2026-08-20	1.6800	1.6800	1.6800	1.6800	-2.326%	20	14,160	-58.929%
2026-08-17	1.6100	1.7500	1.6100	1.7200	+14.667%	10	14,163	-59.884%
2026-08-14	1.6300	1.6400	1.5000	1.5000	+2.041%	22	14,160	-54.000%
2026-08-13	1.6000	1.6000	1.4700	1.4700	-18.333%	3	14,145	-53.061%
2026-08-11	1.6500	1.8000	1.6500	1.8000	+16.883%	9	14,146	-61.667%
2026-08-10	1.7700	1.7700	1.5400	1.5400	-21.026%	3	14,144	-55.195%
2026-08-07	2.0000	2.0000	1.9500	1.9500	-9.722%	2	14,146	-64.615%
2026-08-05	2.1000	2.2000	2.1000	2.1600	-6.087%	15	14,148	-68.056%
2026-08-04	2.9300	2.9300	2.3000	2.3000	-20.415%	7	14,177	-70.000%
2026-08-03	3.0800	3.0800	2.8400	2.8900	-21.892%	259	14,176	-76.125%
2026-07-31	3.7000	3.7000	3.7000	3.7000	-13.146%	1	14,325	-81.351%
2026-07-30	4.2000	4.2600	4.2000	4.2600	+6.500%	16	14,326	-83.803%
2026-07-29	4.2800	4.2800	4.0000	4.0000	-11.111%	11	14,325	-82.750%
2026-07-28	4.4000	4.5000	4.4000	4.5000	-2.174%	4	17,374	-84.667%
2026-07-27	4.7700	4.7700	4.4700	4.6000	-16.817%	12	17,373	-85.000%
2026-07-24	5.7000	5.7000	5.5300	5.5300	-7.987%	7,002	17,374	-87.523%
2026-07-23	5.3200	6.1200	5.3200	6.0100	+9.273%	8	10,953	-88.519%
2026-07-22	5.2000	5.5000	5.1700	5.5000	+19.565%	7	10,951	-87.455%
2026-07-21	4.6300	4.6300	4.5100	4.6000	+12.195%	4	10,964	-85.000%
2026-07-20	4.3000	4.3000	4.1000	4.1000	-4.651%	2	10,963	-83.171%
2026-07-17	4.3000	4.3000	4.3000	4.3000	+7.500%	16	10,963	-83.953%
2026-07-16	4.0000	4.0000	4.0000	4.0000	-4.988%	1	10,953	-82.750%
2026-07-15	3.9500	4.2100	3.9500	4.2100	-8.478%	16	10,952	-83.610%
2026-07-13	4.3000	4.6000	4.3000	4.6000	0.000%	344	10,957	-85.000%
2026-07-10	4.5000	4.6000	4.5000	4.6000	+9.524%	6	11,255	-85.000%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-6.667%	1	11,251	-83.571%
2026-07-08	4.8000	4.9000	4.5000	4.5000	+9.756%	209	11,402	-84.667%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-9.091%	26	11,251	-83.171%
2026-07-02	4.4000	4.5400	4.4000	4.5100	+1.806%	12	11,252	-84.701%
2026-07-01	4.4300	4.4300	4.4300	4.4300	-20.324%	6	11,252	-84.424%
2026-06-29	5.5600	5.5600	5.5600	5.5600	-13.125%	5	11,252	-87.590%
2026-06-26	6.8600	6.8600	6.4000	6.4000	-12.329%	107	11,252	-89.219%
2026-06-25	7.3000	7.3000	7.3000	7.3000	+4.137%	17	11,339	-90.548%
2026-06-24	7.0100	7.0100	7.0100	7.0100	+5.414%	2	11,339	-90.157%
2026-06-23	6.6500	6.6500	6.6500	6.6500	-5.000%	1	11,339	-89.624%
2026-06-22	6.8000	7.0000	6.8000	7.0000	+13.821%	31	11,340	-90.143%
2026-06-17	6.0000	6.1500	6.0000	6.1500	+7.895%	13	11,359	-88.780%
2026-06-15	5.8000	5.8000	5.5000	5.7000	-10.798%	253	11,359	-87.895%
2026-06-12	6.3900	6.3900	6.3900	6.3900	-3.620%	1	11,605	-89.202%
2026-06-11	7.0000	7.0000	6.6000	6.6300	+6.935%	40	11,605	-89.593%
2026-06-10	6.2000	6.2000	6.2000	6.2000	+3.333%	1	11,609	-88.871%
2026-06-09	5.5000	6.0000	5.5000	6.0000	+20.000%	3	11,614	-88.500%
2026-06-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	11,614	-86.200%
2026-06-05	4.6000	5.0000	4.5400	5.0000	+22.850%	1,006	11,614	-86.200%
2026-06-04	4.0200	4.1000	4.0200	4.0700	-1.928%	3	10,752	-83.047%
2026-06-03	3.8900	4.1500	3.8900	4.1500	+15.278%	5	10,752	-83.373%
2026-06-02	3.6800	3.7200	3.4800	3.6000	+8.761%	19	10,753	-80.833%
2026-06-01	4.0000	4.0000	3.3100	3.3100	-19.268%	17	10,744	-79.154%
2026-05-29	4.5400	4.5400	4.1000	4.1000	-12.766%	7	10,745	-83.171%
2026-05-28	4.7200	4.7200	4.7000	4.7000	-12.963%	22	10,743	-85.319%
2026-05-27	5.4000	5.4000	5.4000	5.4000	+5.882%	14	10,743	-87.222%
2026-05-26	5.2000	5.2000	5.1000	5.1000	0.000%	38	10,743	-86.471%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-8.602%	22	10,743	-86.471%
2026-05-21	5.9200	5.9200	5.5700	5.5800	+1.455%	39	10,743	-87.634%
2026-05-20	6.1700	6.2000	5.5000	5.5000	-5.172%	87	10,743	-87.455%
2026-05-19	5.5000	5.8000	5.3500	5.8000	-3.333%	82	10,769	-88.103%
2026-05-18	6.0000	6.0000	6.0000	6.0000	-10.448%	43	10,769	-88.500%
2026-05-15	6.7000	6.7000	6.7000	6.7000	-8.345%	1	10,769	-89.701%
2026-05-13	7.3100	7.3100	7.3100	7.3100	+2.958%	2	10,769	-90.561%
2026-05-12	7.1000	7.1000	7.0000	7.1000	-3.401%	7	10,771	-90.282%
2026-05-08	7.2500	7.3500	7.2500	7.3500	+5.000%	4	10,771	-90.612%
2026-05-07	7.0000	7.0000	7.0000	7.0000	-9.091%	1	10,768	-90.143%
2026-05-06	7.7000	7.8500	7.6100	7.7000	+3.356%	12	10,768	-91.039%
2026-05-05	7.0000	7.5400	7.0000	7.4500	+3.472%	22	10,772	-90.738%
2026-05-04	7.1500	7.3200	7.1000	7.2000	-5.263%	1,315	10,778	-90.417%
2026-05-01	7.7900	7.7900	7.4800	7.6000	-16.022%	7	9,474	-90.921%
2026-04-30	9.0500	9.0500	9.0500	9.0500	+1.117%	2	9,474	-92.376%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+4.070%	1	9,474	-92.291%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+2.381%	2	9,474	-91.977%
2026-04-27	8.6600	8.6600	8.4000	8.4000	-9.774%	7	9,475	-91.786%
2026-04-23	9.0000	9.5500	9.0000	9.3100	+24.133%	27	9,469	-92.589%
2026-04-22	7.6000	7.6000	7.3000	7.5000	-4.701%	2,676	9,463	-90.800%
2026-04-21	7.5900	8.0000	7.4000	7.8700	-4.258%	5,854	1,240	-91.233%
2026-04-20	8.2200	8.2200	8.2200	8.2200	-0.364%	40	1,240	-91.606%
2026-04-17	8.0000	8.2800	8.0000	8.2500	-6.250%	9	1,240	-91.636%
2026-04-16	8.4200	9.0500	8.4000	8.8000	-9.278%	53	1,239	-92.159%
2026-04-15	9.8000	9.8000	9.7000	9.7000	-9.767%	202	1,192	-92.887%
2026-04-14	10.7500	10.7500	10.7500	10.7500	-18.002%	2	990	-93.581%
2026-04-13	13.1100	13.1100	13.1100	13.1100	+20.275%	1	990	-94.737%
2026-03-31	10.9000	11.1000	10.9000	10.9000	-11.598%	130	990	-93.670%
2026-03-30	12.3300	12.3300	12.3300	12.3300	+17.653%	1	883	-94.404%
2026-03-24	9.9000	10.4800	9.9000	10.4800	+24.762%	2	883	-93.416%
2026-03-17	8.4000	8.4000	8.3000	8.4000	-3.448%	376	883	-91.786%
2026-03-16	8.7000	8.7000	8.7000	8.7000	-4.396%	52	507	-92.069%
2026-03-13	9.1000	9.1000	9.1000	9.1000	-1.087%	1	455	-92.418%
2026-03-12	9.2000	9.2000	9.2000	9.2000	+7.351%	1	454	-92.500%
2026-03-09	8.7000	8.8000	8.5700	8.5700	+1.420%	438	454	-91.949%
2026-03-06	8.3900	8.4500	8.3900	8.4500	+2.424%	2	20	-91.834%
2026-03-05	8.3000	8.4200	8.2500	8.2500	-10.811%	4	19	-91.636%
2026-03-04	9.2100	9.2500	9.0900	9.2500	-6.091%	3	17	-92.541%
2026-03-03	11.3000	11.3000	9.7100	9.8500	-9.217%	8	17	-92.995%
2026-02-27	11.4100	11.4100	10.8500	10.8500	+0.930%	3	10	-93.641%
2026-02-26	10.7500	10.7500	10.7500	10.7500	-3.760%	1	8	-93.581%
2026-02-25	11.5400	11.5400	11.1700	11.1700	0.000%	7	0	-93.823%