Dark

IGV20270115C104
IGV Jan 15 2027 104.00 Call (IGV270115C00104000)
option OPRA

EOD

Sep 29, 2026

8.05-8.523%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0500	8.0500	8.0500	8.0500	-8.523%	2	506	0.000%
2026-09-28	8.8000	8.8000	8.8000	8.8000	-10.112%	1	508	-8.523%
2026-09-25	9.6500	9.7900	9.6500	9.7900	-2.587%	9	509	-17.773%
2026-09-22	10.0500	10.0500	10.0500	10.0500	+12.921%	1	510	-19.900%
2026-09-21	8.9000	8.9000	8.9000	8.9000	+8.141%	6	511	-9.551%
2026-09-18	8.3000	8.3000	8.2300	8.2300	-3.290%	2	505	-2.187%
2026-09-16	8.5100	8.5100	8.5100	8.5100	-13.604%	1	503	-5.405%
2026-09-14	9.3000	9.8500	9.3000	9.8500	+30.637%	3	503	-18.274%
2026-09-08	7.5400	7.5400	7.5400	7.5400	-12.832%	2	503	+6.764%
2026-09-04	8.6500	8.6500	8.6500	8.6500	-14.946%	5	498	-6.936%
2026-09-03	9.6500	10.1700	9.6500	10.1700	+29.389%	3	498	-20.846%
2026-09-02	8.7000	8.9500	7.7300	7.8600	-22.178%	26	499	+2.417%
2026-09-01	10.4000	10.4000	10.1000	10.1000	-15.481%	57	478	-20.297%
2026-08-31	11.9500	11.9500	11.9500	11.9500	-2.449%	1	425	-32.636%
2026-08-28	13.0000	13.0000	12.2500	12.2500	+5.150%	6	424	-34.286%
2026-08-27	11.5000	11.6500	11.5000	11.6500	+46.357%	5	424	-30.901%
2026-08-25	8.5000	8.5000	7.9600	7.9600	-11.556%	2	424	+1.131%
2026-08-21	8.0800	9.0000	8.0800	9.0000	+9.489%	21	424	-10.556%
2026-08-19	8.2200	8.2200	8.2200	8.2200	-0.725%	1	417	-2.068%
2026-08-17	8.2800	8.2800	8.2800	8.2800	-17.200%	1	418	-2.778%
2026-08-13	10.0000	10.0000	10.0000	10.0000	+11.111%	1	418	-19.500%
2026-08-12	9.1000	9.1000	9.0000	9.0000	-13.462%	7	418	-10.556%
2026-08-11	10.4000	10.4000	10.4000	10.4000	-0.478%	1	411	-22.596%
2026-08-10	10.0500	10.4500	10.0500	10.4500	+44.938%	7	411	-22.967%
2026-08-06	7.2100	7.2100	7.2100	7.2100	-19.261%	1	408	+11.650%
2026-08-05	8.9300	8.9300	8.9300	8.9300	-0.112%	1	409	-9.854%
2026-08-04	8.6500	8.9400	8.6500	8.9400	+170.909%	8	409	-9.955%
2026-07-23	3.3900	3.3900	3.3000	3.3000	-15.385%	17	409	+143.939%
2026-07-22	4.0000	4.0000	3.9000	3.9000	-17.021%	10	392	+106.410%
2026-07-21	4.7000	4.7000	4.7000	4.7000	-16.071%	15	401	+71.277%
2026-07-20	5.6000	5.6000	5.6000	5.6000	+7.692%	7	411	+43.750%
2026-07-17	5.2000	5.2000	5.2000	5.2000	-5.455%	5	418	+54.808%
2026-07-16	5.4000	5.5000	5.4000	5.5000	-3.509%	37	460	+46.364%
2026-07-15	5.7000	5.7000	5.7000	5.7000	+1.786%	4	423	+41.228%
2026-07-14	5.6000	5.6000	5.6000	5.6000	+3.704%	6	429	+43.750%
2026-07-13	5.4000	5.4000	5.4000	5.4000	-22.636%	5	423	+49.074%
2026-07-07	7.0000	7.0000	6.9800	6.9800	+20.345%	12	431	+15.330%
2026-07-01	5.8000	5.8000	5.8000	5.8000	+65.714%	1	423	+38.793%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-45.736%	2	422	+130.000%
2026-06-16	6.9000	6.9000	6.4500	6.4500	+9.322%	5	426	+24.806%
2026-06-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	422	+36.441%
2026-06-11	5.9000	5.9000	5.9000	5.9000	-13.235%	6	422	+36.441%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+13.333%	1	422	+18.382%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-41.463%	2	422	+34.167%
2026-06-04	10.1800	10.2500	10.1800	10.2500	-7.574%	22	434	-21.463%
2026-06-03	13.0000	13.0000	10.6000	11.0900	-15.985%	27	438	-27.412%
2026-06-02	13.8000	13.8000	12.6300	13.2000	-14.894%	70	439	-39.015%
2026-06-01	12.7700	15.5100	12.7700	15.5100	+135.000%	71	425	-48.098%
2026-05-27	6.2000	6.6000	6.2000	6.6000	-6.383%	2	397	+21.970%
2026-05-26	7.0500	7.0500	7.0500	7.0500	+10.156%	1	397	+14.184%
2026-05-21	6.4000	6.4000	6.4000	6.4000	+6.667%	1	397	+25.781%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-12.409%	4	397	+34.167%
2026-05-18	6.8500	6.8500	6.8500	6.8500	+22.103%	4	391	+17.518%
2026-05-12	5.6000	5.6100	5.6000	5.6100	+47.632%	271	391	+43.494%
2026-04-17	3.8000	3.8000	3.8000	3.8000	+145.161%	1	207	+111.842%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-43.223%	1	208	+419.355%
2026-04-06	2.7300	2.7300	2.7300	2.7300	+2.632%	2	208	+194.872%
2026-03-31	2.4500	2.6600	2.4500	2.6600	+14.655%	4	210	+202.632%
2026-03-30	2.2300	2.8500	2.2300	2.3200	+6.422%	8	214	+246.983%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-20.147%	2	220	+269.266%
2026-03-26	2.7200	2.7600	2.7200	2.7300	-42.161%	6	220	+194.872%
2026-03-12	4.7200	4.7200	4.7200	4.7200	-18.480%	6	230	+70.551%
2026-03-06	5.7900	5.7900	5.7900	5.7900	+25.870%	6	224	+39.033%
2026-03-03	4.6000	4.6000	4.6000	4.6000	+6.977%	83	224	+75.000%
2026-03-02	4.2400	4.3000	4.2400	4.3000	+10.256%	56	157	+87.209%
2026-02-26	3.8000	3.9000	3.8000	3.9000	+11.111%	60	147	+106.410%
2026-02-20	3.5100	3.5100	3.5100	3.5100	-23.195%	9	87	+129.345%
2026-02-03	5.7000	5.7000	4.5700	4.5700	-32.296%	60	78	+76.149%
2026-01-29	6.7500	6.7500	6.7500	6.7500	-29.541%	10	86	+19.259%
2026-01-27	9.5800	9.5800	9.5800	9.5800	-4.200%	2	76	-15.971%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+20.773%	4	76	-19.500%
2026-01-21	8.2800	8.2800	8.2800	8.2800	-22.617%	5	72	-2.778%
2026-01-16	10.7000	10.7000	10.7000	10.7000	-2.727%	21	67	-24.766%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-16.667%	6	67	-26.818%
2026-01-13	13.2000	13.2000	13.2000	13.2000	+5.516%	40	67	-39.015%
2026-01-02	12.5100	12.5100	12.5100	12.5100	+3.133%	1	27	-35.651%
2025-11-21	12.1300	12.1300	12.1300	12.1300	-49.855%	2	26	-33.636%
2025-09-23	24.1900	24.1900	24.1900	24.1900	+36.744%	2	26	-66.722%
2025-06-03	17.6900	17.6900	17.6900	17.6900	+21.164%	2	28	-54.494%
2025-05-01	14.6000	14.6000	14.6000	14.6000	+44.554%	2	28	-44.863%
2025-04-16	10.1000	10.1000	10.1000	10.1000	+44.286%	2	26	-20.297%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-26.238%	10	24	+15.000%
2025-04-01	9.4900	9.4900	9.4900	9.4900	+7.232%	2	24	-15.174%
2025-03-31	8.8500	8.8500	8.8500	8.8500	-11.234%	2	22	-9.040%
2025-03-20	9.9700	9.9800	9.9700	9.9700	-43.894%	7	23	-19.258%
2025-02-21	17.7700	17.7700	17.7700	17.7700	-0.615%	20	23	-54.699%
2025-02-06	17.8800	17.8800	17.8800	17.8800	+8.364%	2	23	-54.978%
2025-01-31	16.5000	16.5000	16.5000	16.5000	+0.061%	8	21	-51.212%
2025-01-30	16.4900	16.4900	16.4900	16.4900	-0.483%	2	17	-51.183%
2025-01-29	16.5700	16.5700	16.5700	16.5700	-2.242%	2	15	-51.418%
2025-01-28	16.9500	16.9500	16.9500	16.9500	-5.466%	2	13	-52.507%
2025-01-24	17.9300	17.9300	17.9300	17.9300	+2.165%	4	11	-55.103%
2025-01-22	17.5500	17.5500	17.5500	17.5500	+9.894%	2	9	-54.131%
2025-01-03	15.9700	15.9700	15.9700	15.9700	-21.136%	4	7	-49.593%
2024-12-17	20.2500	20.2500	20.2500	20.2500	-5.989%	2	5	-60.247%
2024-12-05	21.5400	21.5400	21.5400	21.5400	0.000%	3	3	-62.628%