Dark

IGV20261218P90
IGV Dec 18 2026 90.00 Put (IGV261218P00090000)
option OPRA

EOD

Oct 1, 2026

1.30+16.071%(+0.18)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0800	1.3000	1.0800	1.3000	+16.071%	73	52,167	0.000%
2026-09-30	1.2000	1.2000	1.1200	1.1200	-21.678%	123	52,133	+16.071%
2026-09-29	1.5000	1.5000	1.4200	1.4300	+13.492%	9	52,125	-9.091%
2026-09-28	1.4500	1.4500	1.2600	1.2600	-7.353%	52	52,125	+3.175%
2026-09-25	1.2500	1.3600	1.2000	1.3600	+14.286%	116	52,172	-4.412%
2026-09-24	1.1800	1.2200	1.1800	1.1900	+6.250%	36	52,168	+9.244%
2026-09-23	1.1200	1.1200	1.1200	1.1200	-5.085%	13	52,144	+16.071%
2026-09-22	1.1500	1.2300	1.1100	1.1800	-4.839%	17	52,158	+10.169%
2026-09-21	1.3200	1.3200	1.2200	1.2400	-13.889%	86	52,155	+4.839%
2026-09-18	1.6000	1.6500	1.4400	1.4400	+6.667%	19	52,229	-9.722%
2026-09-17	1.4000	1.4400	1.3500	1.3500	-19.162%	97	52,212	-3.704%
2026-09-16	1.5600	1.6700	1.5500	1.6700	+19.286%	8	52,292	-22.156%
2026-09-15	1.5000	1.5000	1.4000	1.4000	+3.704%	15	52,289	-7.143%
2026-09-14	1.8200	1.8600	1.3200	1.3500	-36.019%	52	52,279	-3.704%
2026-09-11	2.2100	2.2100	2.1000	2.1100	-7.048%	23	52,294	-38.389%
2026-09-10	2.1000	2.2700	1.9600	2.2700	+10.194%	35	52,288	-42.731%
2026-09-09	2.0900	2.1500	2.0600	2.0600	+0.488%	34	52,319	-36.893%
2026-09-08	1.9000	2.0800	1.9000	2.0500	+13.889%	53	52,351	-36.585%
2026-09-04	1.6500	1.8000	1.6500	1.8000	+28.571%	358	52,396	-27.778%
2026-09-03	1.7000	1.7000	1.4000	1.4000	-25.926%	209	52,396	-7.143%
2026-09-02	1.8500	2.1100	1.7500	1.8900	+9.249%	1,730	52,401	-31.217%
2026-09-01	1.5600	1.7300	1.5600	1.7300	+33.077%	18	52,407	-24.855%
2026-08-31	1.4700	1.4700	1.3000	1.3000	-9.722%	259	52,397	0.000%
2026-08-28	1.5100	1.5100	1.3400	1.4400	+3.597%	48	52,375	-9.722%
2026-08-27	1.8400	1.8400	1.2000	1.3900	-35.648%	345	52,395	-6.475%
2026-08-26	2.9000	3.0000	2.1600	2.1600	-16.602%	77	52,460	-39.815%
2026-08-25	2.5000	2.7000	2.3100	2.5900	+4.858%	33	52,454	-49.807%
2026-08-24	2.3900	2.6500	2.3900	2.4700	-3.137%	392	52,472	-47.368%
2026-08-21	2.6300	2.6300	2.5000	2.5500	-5.556%	167	52,533	-49.020%
2026-08-20	2.7300	2.7300	2.7000	2.7000	+3.846%	38	52,527	-51.852%
2026-08-19	2.6600	2.8500	2.6000	2.6000	-2.985%	124	52,530	-50.000%
2026-08-18	2.7500	2.8600	2.6000	2.6800	-2.545%	202	52,605	-51.493%
2026-08-17	2.6900	2.8500	2.6300	2.7500	+12.245%	320	52,537	-52.727%
2026-08-14	2.3500	2.5500	2.3000	2.4500	+9.375%	152	52,544	-46.939%
2026-08-13	2.7300	2.7600	2.2400	2.2400	-21.951%	404	52,518	-41.964%
2026-08-12	2.8400	3.0700	2.6700	2.8700	+5.515%	608	52,543	-54.704%
2026-08-11	2.7800	2.8000	2.4400	2.7200	+11.020%	52,937	52,572	-52.206%
2026-08-10	2.7200	2.7200	2.3800	2.4500	-22.222%	22	2,742	-46.939%
2026-08-07	3.1300	3.1500	3.1300	3.1500	-11.517%	4	2,740	-58.730%
2026-08-04	3.5500	3.5600	3.5500	3.5600	-20.000%	3	2,736	-63.483%
2026-08-03	4.4500	4.4500	4.4500	4.4500	-30.031%	20	2,736	-70.787%
2026-07-28	6.3500	6.3600	6.3500	6.3600	-3.636%	2	2,835	-79.560%
2026-07-27	6.7000	6.7300	6.6000	6.6000	-20.768%	901	2,834	-80.303%
2026-07-24	8.3300	8.3300	8.3300	8.3300	+8.747%	3	2,661	-84.394%
2026-07-23	7.6600	7.6600	7.6600	7.6600	-0.519%	1	2,664	-83.029%
2026-07-22	7.0000	7.7000	7.0000	7.7000	+16.667%	2	2,665	-83.117%
2026-07-21	6.5500	6.6000	6.5500	6.6000	+8.197%	3	2,686	-80.303%
2026-07-17	6.2000	6.2000	6.1000	6.1000	+3.390%	22	2,683	-78.689%
2026-07-16	5.9000	5.9000	5.9000	5.9000	-1.007%	15	2,666	-77.966%
2026-07-15	5.7800	5.9600	5.7800	5.9600	-11.177%	2	2,661	-78.188%
2026-07-08	6.8000	6.8000	6.7100	6.7100	+17.513%	2	2,660	-80.626%
2026-07-07	5.7100	5.7100	5.7100	5.7100	-12.154%	3	2,659	-77.233%
2026-07-06	6.5000	6.5000	6.5000	6.5000	+4.839%	2	2,662	-80.000%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-3.125%	1	2,662	-79.032%
2026-07-01	6.6600	6.6600	6.4000	6.4000	-14.094%	3	2,662	-79.688%
2026-06-29	7.2000	7.6000	7.2000	7.4500	-17.222%	4	2,659	-82.550%
2026-06-26	9.0000	9.0000	9.0000	9.0000	-12.366%	28	2,661	-85.556%
2026-06-25	10.4000	10.4000	10.0000	10.2700	+12.857%	35	2,688	-87.342%
2026-06-23	9.1000	9.1000	9.1000	9.1000	-3.191%	1	2,701	-85.714%
2026-06-22	8.4500	9.5000	8.4500	9.4000	+6.818%	7	2,702	-86.170%
2026-06-18	9.3000	9.3000	8.7000	8.8000	+4.762%	6	2,693	-85.227%
2026-06-17	8.3000	8.4000	8.1000	8.4000	+7.692%	3	2,693	-84.524%
2026-06-15	7.7000	7.8000	7.7000	7.8000	-15.493%	102	2,693	-83.333%
2026-06-12	9.2300	9.2300	9.2300	9.2300	+5.125%	1	2,659	-85.915%
2026-06-11	8.7000	8.7800	8.7000	8.7800	+4.524%	4	2,659	-85.194%
2026-06-09	8.4000	8.4000	8.4000	8.4000	+23.529%	1	2,659	-84.524%
2026-06-08	6.6000	6.8000	6.6000	6.8000	+2.410%	20	2,658	-80.882%
2026-06-05	6.1000	6.8300	6.1000	6.6400	+16.491%	71	2,658	-80.422%
2026-06-04	5.6600	5.7000	5.4000	5.7000	0.000%	8	2,694	-77.193%
2026-06-03	5.6500	5.7000	5.6500	5.7000	+18.750%	11	2,695	-77.193%
2026-06-02	4.6000	4.9900	4.6000	4.8000	+4.348%	23	2,697	-72.917%
2026-06-01	4.8000	4.8400	4.4000	4.6000	-16.817%	19	2,676	-71.739%
2026-05-29	6.3500	6.3500	5.5300	5.5300	-14.923%	64	2,685	-76.492%
2026-05-28	6.9800	6.9800	6.5000	6.5000	-10.468%	5	2,683	-80.000%
2026-05-27	7.2600	7.2600	7.2600	7.2600	+3.714%	1	2,682	-82.094%
2026-05-26	7.0000	7.0000	7.0000	7.0000	0.000%	11	2,682	-81.429%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-7.652%	28	2,682	-81.429%
2026-05-21	7.8000	7.8000	7.5400	7.5800	-0.263%	408	2,682	-82.850%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-1.427%	6	2,682	-82.895%
2026-05-19	7.7000	7.8400	7.7000	7.7100	-4.815%	21	2,376	-83.139%
2026-05-18	8.1000	8.1000	8.1000	8.1000	-2.994%	13	2,376	-83.951%
2026-05-15	8.8500	8.8500	8.2800	8.3500	-13.021%	413	2,376	-84.431%
2026-05-13	9.9000	9.9000	9.6000	9.6000	+4.348%	14	2,055	-86.458%
2026-05-12	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,055	-85.870%
2026-05-11	9.2800	9.2800	9.2000	9.2000	-0.755%	1,001	2,055	-85.870%
2026-05-08	9.2700	9.2700	9.2700	9.2700	+4.274%	2	1,095	-85.976%
2026-05-07	8.7300	8.9000	8.7300	8.8900	-12.414%	12	1,093	-85.377%
2026-05-06	10.0600	10.1500	10.0600	10.1500	-3.333%	51	1,086	-87.192%
2026-05-05	10.5000	10.5000	10.5000	10.5000	+11.702%	15	1,085	-87.619%
2026-05-04	9.3500	9.4000	9.3400	9.4000	-19.658%	120	1,085	-86.170%
2026-04-30	11.7000	11.7000	11.7000	11.7000	+6.267%	1	1,013	-88.889%
2026-04-28	11.0100	11.0100	11.0100	11.0100	-9.008%	2	1,013	-88.193%
2026-04-23	10.5000	12.1000	10.5000	12.1000	+25.389%	52	1,011	-89.256%
2026-04-22	9.7900	9.7900	9.6500	9.6500	-8.095%	12	961	-86.528%
2026-04-21	10.5000	10.5000	10.5000	10.5000	-0.474%	1	953	-87.619%
2026-04-20	10.5000	10.5500	10.5000	10.5500	-2.855%	2	953	-87.678%
2026-04-17	10.4500	10.8600	10.3000	10.8600	-24.056%	263	953	-88.029%
2026-04-14	13.5000	14.3000	13.5000	14.3000	-7.143%	565	734	-90.909%
2026-04-13	15.4000	15.4000	15.4000	15.4000	-12.000%	1	725	-91.558%
2026-04-10	17.5000	17.5000	17.5000	17.5000	+30.597%	1	724	-92.571%
2026-04-08	12.4000	13.4000	12.4000	13.4000	-5.634%	2	723	-90.299%
2026-03-31	14.4200	14.4200	14.2000	14.2000	-5.522%	13	723	-90.845%
2026-03-30	15.0300	15.0300	15.0300	15.0300	+17.422%	1	710	-91.351%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+15.315%	2	709	-89.844%
2026-03-16	11.2000	11.2000	11.1000	11.1000	-6.723%	256	707	-88.288%
2026-03-13	11.8000	12.0000	11.8000	11.9000	+8.182%	446	451	-89.076%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+3.578%	8	13	-88.182%
2026-03-06	10.7200	10.7700	10.5500	10.6200	+0.664%	4	10	-87.759%
2026-03-05	10.3400	11.0000	10.3400	10.5500	-11.493%	10	8	-87.678%
2026-03-04	11.9200	11.9200	11.9200	11.9200	-11.045%	3	5	-89.094%
2026-02-26	13.4000	13.4000	13.4000	13.4000	-12.987%	1	2	-90.299%
2026-02-25	15.4000	15.4000	15.4000	15.4000	-4.938%	1	1	-91.558%
2026-02-23	16.2000	16.2000	16.2000	16.2000	0.000%	1	1	-91.975%