Dark

IGV20261218P95
IGV Dec 18 2026 95.00 Put (IGV261218P00095000)
option OPRA

EOD

Oct 1, 2026

1.93-13.063%(-0.29)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5700	1.9300	1.5700	1.9300	-13.063%	61	53,461	0.000%
2026-09-30	2.2200	2.2200	2.2200	2.2200	-6.723%	4	53,400	-13.063%
2026-09-29	2.3000	2.3800	2.3000	2.3800	-7.752%	16,014	53,460	-18.908%
2026-09-28	2.4000	2.6500	2.4000	2.5800	+21.127%	157	37,450	-25.194%
2026-09-25	2.0300	2.1300	2.0300	2.1300	+7.576%	329	37,402	-9.390%
2026-09-24	2.0500	2.0600	1.9800	1.9800	+4.211%	230	37,622	-2.525%
2026-09-23	1.9500	1.9500	1.9000	1.9000	-6.863%	21	37,654	+1.579%
2026-09-22	1.8100	2.0700	1.8100	2.0400	-1.923%	8	37,633	-5.392%
2026-09-21	2.1500	2.2800	2.0800	2.0800	-19.380%	32	37,631	-7.212%
2026-09-18	2.5800	2.5800	2.5800	2.5800	+9.787%	1	37,643	-25.194%
2026-09-17	2.3500	2.3500	2.3500	2.3500	-6.000%	1	37,643	-17.872%
2026-09-16	2.5000	2.5000	2.5000	2.5000	+11.111%	4	37,643	-22.800%
2026-09-14	3.0000	3.0500	2.2500	2.2500	-33.824%	47	37,647	-14.222%
2026-09-11	3.4300	3.4600	3.4000	3.4000	-6.849%	97	37,635	-43.235%
2026-09-10	3.7600	3.8000	3.6500	3.6500	+4.286%	16	37,634	-47.123%
2026-09-09	3.4000	3.5000	3.3800	3.5000	+2.941%	148	37,710	-44.857%
2026-09-08	2.9300	3.4000	2.9300	3.4000	+19.718%	162	37,727	-43.235%
2026-09-04	2.5900	2.8400	2.5900	2.8400	+20.851%	14	37,733	-32.042%
2026-09-03	2.5500	2.5500	2.3500	2.3500	-24.920%	29	37,733	-17.872%
2026-09-02	3.1000	3.4000	2.9900	3.1300	+15.074%	2,803	37,748	-38.339%
2026-09-01	2.4000	2.7200	2.4000	2.7200	+29.524%	56	34,995	-29.044%
2026-08-31	2.1300	2.1700	2.1000	2.1000	-8.297%	4	35,002	-8.095%
2026-08-28	2.3000	2.3900	2.2900	2.2900	+4.566%	15	35,001	-15.721%
2026-08-27	2.6100	2.6100	2.1900	2.1900	-46.324%	30,173	35,001	-11.872%
2026-08-26	4.0800	4.0800	4.0800	4.0800	+4.615%	1	34,965	-52.696%
2026-08-25	3.9000	3.9000	3.9000	3.9000	+1.299%	47	35,047	-50.513%
2026-08-24	4.1000	4.1000	3.8500	3.8500	-2.532%	55	35,047	-49.870%
2026-08-21	4.2000	4.2000	3.7500	3.9500	-2.709%	161	35,066	-51.139%
2026-08-20	4.1100	4.1100	4.0600	4.0600	+1.500%	3	35,068	-52.463%
2026-08-19	4.2000	4.2400	3.9500	4.0000	-1.235%	231	35,067	-51.750%
2026-08-18	4.2000	4.2000	4.0500	4.0500	-3.571%	92	35,238	-52.346%
2026-08-17	3.9500	4.2200	3.9500	4.2000	+13.514%	166	35,235	-54.048%
2026-08-14	3.5100	3.7000	3.5100	3.7000	+10.448%	5	35,255	-47.838%
2026-08-13	3.8600	4.1000	3.3000	3.3500	-22.093%	17,521	35,251	-42.388%
2026-08-12	4.2200	4.5400	4.2200	4.3000	+8.861%	793	17,741	-55.116%
2026-08-11	4.0000	4.0000	3.9500	3.9500	+5.333%	5	18,196	-51.139%
2026-08-10	3.9000	3.9000	3.7000	3.7500	-18.301%	59	18,192	-48.533%
2026-08-07	4.5900	4.5900	4.5900	4.5900	-18.036%	2	18,135	-57.952%
2026-08-06	5.8000	5.8000	5.6000	5.6000	+16.667%	109	18,135	-65.536%
2026-08-05	4.8000	4.8500	4.7000	4.8000	-7.692%	12,518	19,494	-59.792%
2026-08-04	5.2000	5.2000	5.2000	5.2000	-16.129%	1	10,486	-62.885%
2026-08-03	6.5500	6.5500	6.2000	6.2000	-21.519%	2	10,486	-68.871%
2026-07-29	7.9000	7.9000	7.9000	7.9000	-13.187%	2	10,485	-75.570%
2026-07-28	9.6000	9.6000	9.1000	9.1000	-0.110%	2	10,485	-78.791%
2026-07-27	9.3300	9.3300	9.1000	9.1100	+8.452%	10,450	10,485	-78.814%
2026-07-17	8.6000	8.6000	8.4000	8.4000	+2.439%	11	485	-77.024%
2026-07-16	8.2000	8.2000	8.2000	8.2000	-4.651%	10	474	-76.463%
2026-07-13	8.6000	8.6000	8.6000	8.6000	-6.826%	11	464	-77.558%
2026-07-08	9.2300	9.2300	9.2300	9.2300	+14.091%	3	453	-79.090%
2026-07-07	8.0900	8.0900	8.0900	8.0900	-8.277%	3	453	-76.143%
2026-07-01	8.8200	8.8200	8.8200	8.8200	-25.882%	4	453	-78.118%
2026-06-26	11.9000	11.9000	11.9000	11.9000	+0.168%	34	457	-83.782%
2026-06-22	11.8800	11.8800	11.8800	11.8800	+4.211%	4	423	-83.754%
2026-06-18	11.4000	11.4000	11.4000	11.4000	+6.542%	6	413	-83.070%
2026-06-16	10.7000	10.7000	10.7000	10.7000	+3.883%	1	413	-81.963%
2026-06-15	10.3000	10.3000	10.3000	10.3000	-7.124%	86	414	-81.262%
2026-06-09	9.6000	11.0900	9.6000	11.0900	+47.867%	171	540	-82.597%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+10.457%	5	373	-74.267%
2026-06-02	6.7900	6.7900	6.7900	6.7900	+11.311%	1	374	-71.576%
2026-06-01	6.4500	6.5000	6.1000	6.1000	-16.438%	9	373	-68.361%
2026-05-29	7.4000	7.4000	7.3000	7.3000	-17.978%	14	365	-73.562%
2026-05-28	8.9000	8.9000	8.9000	8.9000	-9.184%	1	351	-78.315%
2026-05-27	9.8000	9.8000	9.8000	9.8000	+5.376%	1	350	-80.306%
2026-05-22	9.2000	9.3000	9.2000	9.3000	-9.180%	97	349	-79.247%
2026-05-21	10.2400	10.2400	10.2400	10.2400	+1.386%	1	252	-81.152%
2026-05-20	10.8000	10.8000	10.1000	10.1000	0.000%	13	252	-80.891%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-4.717%	13	237	-80.891%
2026-05-18	10.4700	10.6000	10.4700	10.6000	-1.119%	8	237	-81.792%
2026-05-15	10.6000	10.7300	10.6000	10.7200	-12.418%	200	237	-81.996%
2026-05-08	12.2400	12.2400	12.2400	12.2400	+6.435%	1	75	-84.232%
2026-05-07	11.5000	11.5000	11.5000	11.5000	-14.179%	5	74	-83.217%
2026-05-05	13.4000	13.4000	13.4000	13.4000	+9.926%	1	79	-85.597%
2026-05-04	12.1900	12.1900	12.1900	12.1900	-18.733%	5	79	-84.167%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+7.373%	20	74	-87.133%
2026-04-27	14.1600	14.2000	13.9700	13.9700	-4.446%	26	74	-86.185%
2026-04-24	14.6200	14.6200	14.6200	14.6200	-1.549%	10	85	-86.799%
2026-04-23	14.9000	14.9000	14.7900	14.8500	+19.469%	25	85	-87.003%
2026-04-22	12.4300	12.4300	12.4300	12.4300	-0.560%	5	85	-84.473%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-14.966%	10	97	-84.560%
2026-04-15	14.7000	14.7000	14.7000	14.7000	-14.783%	1	97	-86.871%
2026-04-14	17.2500	17.2500	17.2500	17.2500	-11.720%	70	96	-88.812%
2026-04-13	19.5400	19.5400	19.5400	19.5400	-8.606%	25	26	-90.123%
2026-04-10	21.3800	21.3800	21.3800	21.3800	+28.873%	1	3	-90.973%
2026-03-24	16.5900	16.5900	16.5900	16.5900	+15.208%	1	4	-88.366%
2026-03-13	14.4000	14.4000	14.4000	14.4000	+9.091%	1	4	-86.597%
2026-03-06	13.2000	13.2000	13.2000	13.2000	0.000%	1	3	-85.379%
2026-03-05	13.2000	13.2000	13.2000	13.2000	-14.286%	1	2	-85.379%
2026-03-03	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-87.468%