Dark

IGV20270115C105
IGV Jan 15 2027 105.00 Call (IGV270115C00105000)
option OPRA

EOD

Aug 10, 2026

9.90+17.857%(+1.50)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.8000	10.1000	8.8000	9.9000	+17.857%	57	2,912	0.000%
2026-08-07	8.5200	8.8500	8.4000	8.4000	+18.310%	2,032	2,919	+17.857%
2026-08-06	6.7500	7.1000	6.7500	7.1000	-15.173%	19	3,247	+39.437%
2026-08-05	8.5500	8.7300	8.3000	8.3700	-2.674%	5	3,247	+18.280%
2026-08-04	7.0400	8.8600	7.0400	8.6000	+39.159%	73	3,248	+15.116%
2026-08-03	5.9200	6.6000	5.6500	6.1800	+21.176%	30	3,237	+60.194%
2026-07-31	4.7200	5.1000	4.7200	5.1000	+8.511%	5	3,236	+94.118%
2026-07-30	4.7500	4.7500	4.7000	4.7000	0.000%	3	3,238	+110.638%
2026-07-29	4.6200	4.8300	3.4000	4.7000	+1.512%	35	3,245	+110.638%
2026-07-28	4.8000	4.8000	4.6300	4.6300	+10.238%	5	3,267	+113.823%
2026-07-27	3.9300	4.2000	3.9300	4.2000	+40.940%	22	3,267	+135.714%
2026-07-23	3.5000	3.5000	2.9800	2.9800	-17.222%	34	3,271	+232.215%
2026-07-22	4.0000	4.0000	3.6000	3.6000	-18.182%	28	3,271	+175.000%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-15.385%	11	3,259	+125.000%
2026-07-20	5.2100	5.2100	5.2000	5.2000	+1.961%	8	3,259	+90.385%
2026-07-17	4.9000	5.1000	4.6000	5.1000	-3.592%	12	3,258	+94.118%
2026-07-16	5.2900	5.2900	5.2900	5.2900	+1.731%	10	3,267	+87.146%
2026-07-15	5.5000	6.0000	5.2000	5.2000	-5.282%	11	3,267	+90.385%
2026-07-14	4.4000	5.5000	4.4000	5.4900	+7.647%	14	3,259	+80.328%
2026-07-13	5.3000	5.3000	5.1000	5.1000	-7.273%	68	3,264	+94.118%
2026-07-09	5.3300	5.5000	5.3300	5.5000	+5.769%	18	3,340	+80.000%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-21.212%	6	3,336	+90.385%
2026-07-07	6.3000	6.6000	5.8000	6.6000	+10.000%	46	3,337	+50.000%
2026-07-06	5.8800	6.3000	5.8800	6.0000	+3.448%	3	3,339	+65.000%
2026-07-02	6.0300	6.0300	5.8000	5.8000	-1.528%	8	3,335	+70.690%
2026-07-01	5.2000	6.3500	5.2000	5.8900	+22.708%	75	3,335	+68.081%
2026-06-29	4.9700	4.9700	4.7000	4.8000	+23.077%	48	3,328	+106.250%
2026-06-26	3.5000	3.9000	3.5000	3.9000	+27.451%	13	3,327	+153.846%
2026-06-25	3.3000	3.5000	3.0000	3.0600	-15.000%	11	3,340	+223.529%
2026-06-24	3.7500	3.7500	3.6000	3.6000	-10.000%	5	3,338	+175.000%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+2.041%	1	3,342	+147.500%
2026-06-22	4.9000	4.9000	3.9000	3.9200	-16.596%	69	3,341	+152.551%
2026-06-18	4.6400	4.7200	4.3000	4.7000	-2.083%	81	2,885	+110.638%
2026-06-17	5.6000	5.8000	4.8000	4.8000	-16.084%	560	2,885	+106.250%
2026-06-16	6.3900	6.3900	5.7000	5.7200	-12.000%	43	2,885	+73.077%
2026-06-15	6.2000	6.7000	6.2000	6.5000	+11.301%	30	2,886	+52.308%
2026-06-12	5.7500	5.9400	5.6500	5.8400	-1.017%	12	2,887	+69.521%
2026-06-11	5.7000	6.0000	5.6000	5.9000	-4.531%	28	2,882	+67.797%
2026-06-10	6.9000	6.9000	6.1800	6.1800	-5.505%	25	2,872	+60.194%
2026-06-09	7.2000	7.2000	5.4800	6.5400	-17.215%	78	2,872	+51.376%
2026-06-08	8.1200	8.1200	7.7000	7.9000	+0.254%	34	2,885	+25.316%
2026-06-05	9.8000	9.8000	7.5000	7.8800	-21.980%	50	2,881	+25.635%
2026-06-04	10.1800	10.5000	9.3000	10.1000	-0.394%	30	2,886	-1.980%
2026-06-03	11.2000	11.2000	10.0000	10.1400	-20.471%	64	2,886	-2.367%
2026-06-02	13.3000	13.3000	12.0500	12.7500	-15.563%	112	2,985	-22.353%
2026-06-01	13.4000	15.2000	12.0000	15.1000	+36.036%	1,739	2,978	-34.437%
2026-05-29	8.2700	11.1000	8.2700	11.1000	+47.803%	760	4,141	-10.811%
2026-05-28	7.0500	7.6900	7.0100	7.5100	+16.434%	46	3,573	+31.824%
2026-05-27	6.5200	6.6000	6.3800	6.4500	-6.522%	9	3,563	+53.488%
2026-05-26	6.6500	6.9000	6.6000	6.9000	+6.154%	54	3,561	+43.478%
2026-05-22	6.8300	6.9000	6.5000	6.5000	+7.616%	25	3,564	+52.308%
2026-05-21	5.9000	6.0400	5.9000	6.0400	+4.138%	8	3,563	+63.907%
2026-05-20	5.4500	5.8000	5.4500	5.8000	-4.918%	53	3,563	+70.690%
2026-05-19	6.4000	6.5000	5.9000	6.1000	-4.688%	35	3,598	+62.295%
2026-05-18	6.8000	6.8000	6.2000	6.4000	-0.312%	7	3,598	+54.688%
2026-05-15	5.8400	6.4700	5.8400	6.4200	+7.899%	64	3,598	+54.206%
2026-05-14	5.5000	5.9500	5.5000	5.9500	+21.429%	4	3,554	+66.387%
2026-05-13	4.8000	4.9000	4.5900	4.9000	-5.769%	56	3,579	+102.041%
2026-05-12	5.8000	5.8000	5.0000	5.2000	-12.458%	124	3,579	+90.385%
2026-05-11	5.9400	5.9400	5.9400	5.9400	-2.623%	1	3,579	+66.667%
2026-05-08	5.4000	6.1000	5.4000	6.1000	-0.164%	217	3,536	+62.295%
2026-05-07	6.3900	6.4500	6.1000	6.1100	+36.080%	10	3,335	+62.029%
2026-05-06	4.6000	4.6000	4.4900	4.4900	-2.391%	11	3,329	+120.490%
2026-05-05	4.7000	4.7000	4.6000	4.6000	-6.122%	15	3,328	+115.217%
2026-05-04	4.3000	4.9000	4.2000	4.9000	+63.333%	30	3,328	+102.041%
2026-04-30	3.1000	3.1000	3.0000	3.0000	-14.286%	203	3,338	+230.000%
2026-04-29	3.5000	3.5000	3.5000	3.5000	-4.110%	2	3,137	+182.857%
2026-04-28	3.8000	3.8000	3.6500	3.6500	-10.976%	903	3,137	+171.233%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+13.573%	2	2,244	+141.463%
2026-04-24	3.6100	3.6100	3.6100	3.6100	+4.942%	1	2,242	+174.238%
2026-04-23	3.9700	4.0000	3.1800	3.4400	-29.796%	86	2,241	+187.791%
2026-04-22	4.9000	5.0000	4.8000	4.9000	+10.112%	13	2,237	+102.041%
2026-04-21	4.6200	4.6200	4.4500	4.4500	+14.103%	32	2,237	+122.472%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+0.257%	1	2,237	+153.846%
2026-04-17	4.0000	4.1500	3.8900	3.8900	+12.428%	9	2,237	+154.499%
2026-04-16	3.7500	3.7500	3.3000	3.4600	+8.125%	42	2,241	+186.127%
2026-04-15	2.7500	3.2000	2.7500	3.2000	+36.170%	22	2,244	+209.375%
2026-04-14	2.5000	2.5000	2.3500	2.3500	+9.302%	13	2,241	+321.277%
2026-04-13	1.8500	2.1500	1.8500	2.1500	+56.934%	15	2,254	+360.465%
2026-04-10	1.7500	1.7500	1.3700	1.3700	-14.375%	4	2,259	+622.628%
2026-04-09	2.2400	2.2400	1.6000	1.6000	-34.959%	16	2,261	+518.750%
2026-04-08	2.3000	2.4600	2.3000	2.4600	+6.034%	2	2,266	+302.439%
2026-04-07	2.2200	2.3200	2.2200	2.3200	-5.306%	3	2,267	+326.724%
2026-04-02	2.5000	2.5000	2.4500	2.4500	-13.121%	4	2,268	+304.082%
2026-04-01	2.6600	2.8200	2.3000	2.8200	+17.500%	16	2,268	+251.064%
2026-03-31	2.3100	2.6000	2.2900	2.4000	+4.348%	36	2,268	+312.500%
2026-03-30	2.1000	2.3400	2.0900	2.3000	+13.861%	10	2,274	+330.435%
2026-03-27	2.2000	2.2200	1.8500	2.0200	-19.200%	23	2,274	+390.099%
2026-03-26	2.5100	2.7800	2.5000	2.5000	-1.575%	33	2,270	+296.000%
2026-03-25	3.0000	3.0000	2.5400	2.5400	-15.894%	7	2,279	+289.764%
2026-03-24	2.8500	3.0200	2.8500	3.0200	-16.111%	4	2,283	+227.815%
2026-03-23	3.6000	3.6400	3.6000	3.6000	+1.983%	19	2,285	+175.000%
2026-03-20	3.5200	3.5300	3.5200	3.5300	-1.944%	3	2,288	+180.453%
2026-03-19	3.7000	3.8000	3.6000	3.6000	-3.226%	7	2,287	+175.000%
2026-03-18	3.7200	3.7200	3.7200	3.7200	-4.615%	15	2,287	+166.129%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-2.500%	1	2,302	+153.846%
2026-03-16	4.0100	4.0100	4.0000	4.0000	+2.564%	11	2,302	+147.500%
2026-03-13	4.2500	4.2500	3.9000	3.9000	-18.750%	7	2,301	+153.846%
2026-03-12	4.8000	4.8000	4.8000	4.8000	+6.667%	3	2,302	+106.250%
2026-03-11	5.0200	5.2500	4.5000	4.5000	-7.787%	6	2,302	+120.000%
2026-03-10	4.7700	4.9000	4.7700	4.8800	-11.273%	9	2,303	+102.869%
2026-03-09	5.0000	5.5000	5.0000	5.5000	-0.181%	7	2,299	+80.000%
2026-03-06	5.4000	5.5900	5.3000	5.5100	+2.991%	30	2,295	+79.673%
2026-03-05	5.2000	5.8300	5.1000	5.3500	+15.551%	100	2,305	+85.047%
2026-03-04	4.7000	4.7000	4.6300	4.6300	+7.674%	3	2,297	+113.823%
2026-03-03	4.1200	4.3000	4.0000	4.3000	+5.911%	11	2,296	+130.233%
2026-03-02	3.8500	4.2000	3.8500	4.0600	+11.233%	5	2,301	+143.842%
2026-02-27	3.5800	3.6500	3.5100	3.6500	-3.439%	9	2,299	+171.233%
2026-02-26	3.8500	4.1000	3.7400	3.7800	+13.855%	6	2,295	+161.905%
2026-02-25	3.3200	3.3200	3.3200	3.3200	+8.852%	1	2,296	+198.193%
2026-02-24	2.8300	3.3600	2.8300	3.0500	+12.963%	145	2,296	+224.590%
2026-02-23	2.4400	2.8500	2.4400	2.7000	-19.881%	41	2,352	+266.667%
2026-02-20	3.3000	3.4000	3.3000	3.3700	-5.070%	5	2,364	+193.769%
2026-02-19	3.7000	4.9000	3.0000	3.5500	-4.054%	160	2,363	+178.873%
2026-02-18	3.4600	3.9000	3.3000	3.7000	+10.448%	2,048	2,224	+167.568%
2026-02-17	3.5000	3.5000	3.2000	3.3500	-22.093%	27	264	+195.522%
2026-02-12	3.4300	4.3000	3.2700	4.3000	+22.857%	13	244	+130.233%
2026-02-11	4.0900	4.0900	3.5000	3.5000	-23.913%	33	287	+182.857%
2026-02-10	4.9800	5.0000	4.6000	4.6000	-6.122%	24	275	+115.217%
2026-02-09	5.1000	5.2000	4.2100	4.9000	+30.667%	44	264	+102.041%
2026-02-06	3.7500	3.7500	3.7500	3.7500	+1.351%	1	256	+164.000%
2026-02-05	4.3700	4.3700	3.7000	3.7000	-13.953%	17	255	+167.568%
2026-02-04	4.2000	4.5500	4.2000	4.3000	-4.018%	114	248	+130.233%
2026-02-03	4.4800	4.4800	4.4800	4.4800	-27.391%	2	145	+120.982%
2026-01-29	7.8400	7.8400	4.2000	6.1700	-17.181%	34	143	+60.454%
2026-01-21	7.1500	7.4500	7.1500	7.4500	-11.834%	11	126	+32.886%
2026-01-20	8.6800	8.6800	8.4500	8.4500	-9.140%	3	125	+17.160%
2026-01-16	9.1600	9.3000	9.1600	9.3000	-8.465%	6	117	+6.452%
2026-01-14	10.9400	10.9400	10.1600	10.1600	-13.825%	3	117	-2.559%
2026-01-13	11.7900	11.7900	11.7900	11.7900	-2.963%	1	117	-16.031%
2026-01-06	11.3000	12.1500	11.2000	12.1500	+2.101%	4	117	-18.519%
2026-01-05	11.9000	11.9000	11.9000	11.9000	-31.491%	1	119	-16.807%
2025-12-08	17.5000	17.5000	17.3700	17.3700	+15.033%	2	119	-43.005%
2025-12-04	15.1000	15.1000	15.1000	15.1000	+6.865%	1	119	-34.437%
2025-12-02	14.1300	14.1300	14.1300	14.1300	+17.652%	4	118	-29.936%
2025-11-24	12.0100	12.0100	12.0100	12.0100	-41.699%	4	118	-17.569%
2025-10-29	20.6000	20.6000	20.6000	20.6000	-1.435%	1	118	-51.942%
2025-10-23	20.9000	20.9000	20.9000	20.9000	+2.351%	1	119	-52.632%
2025-10-20	20.4200	20.4200	20.4200	20.4200	-3.588%	1	119	-51.518%
2025-09-25	21.1800	21.1800	21.1800	21.1800	-9.949%	5	120	-53.258%
2025-09-22	23.4000	23.5200	23.4000	23.5200	+19.391%	2	125	-57.908%
2025-09-12	19.7000	19.7000	19.7000	19.7000	+0.153%	1	125	-49.746%
2025-09-11	19.6700	19.6700	19.6700	19.6700	-3.578%	3	124	-49.670%
2025-09-10	20.4000	20.4000	20.4000	20.4000	+24.390%	1	125	-51.471%
2025-09-05	16.4000	16.4000	16.4000	16.4000	+5.128%	5	126	-39.634%
2025-09-04	15.0000	15.6000	15.0000	15.6000	-2.500%	2	121	-36.538%
2025-08-19	17.0000	17.0000	16.0000	16.0000	-10.414%	3	119	-38.125%
2025-08-11	17.8600	17.8600	17.8600	17.8600	-8.128%	2	117	-44.569%
2025-08-05	19.4400	19.5700	19.4400	19.4400	+1.780%	3	119	-49.074%
2025-07-31	19.1000	19.1000	19.1000	19.1000	-7.996%	1	116	-48.168%
2025-07-29	20.7600	20.7600	20.7600	20.7600	-6.906%	1	117	-52.312%
2025-07-28	21.0800	22.3000	21.0800	22.3000	+5.938%	2	117	-55.605%
2025-07-25	20.3500	21.0500	20.3500	21.0500	+6.313%	4	117	-52.969%
2025-07-17	19.6500	19.8000	19.6500	19.8000	+1.072%	2	120	-50.000%
2025-07-10	19.5900	19.5900	19.5900	19.5900	-1.260%	1	121	-49.464%
2025-07-09	19.4400	20.2000	19.2500	19.8400	+1.744%	8	122	-50.101%
2025-07-07	19.5000	19.5000	19.5000	19.5000	+2.578%	50	115	-49.231%
2025-06-25	19.0100	19.0100	19.0100	19.0100	+2.204%	1	139	-47.922%
2025-06-16	18.6000	18.6000	18.6000	18.6000	-2.105%	1	140	-46.774%
2025-06-13	19.0000	19.0000	19.0000	19.0000	+12.426%	2	141	-47.895%
2025-06-05	16.9000	16.9000	16.9000	16.9000	-1.744%	1	141	-41.420%
2025-06-03	17.2000	17.2000	17.2000	17.2000	+7.500%	1	140	-42.442%
2025-06-02	16.0000	16.0000	16.0000	16.0000	+1.976%	1	141	-38.125%
2025-05-29	15.6800	15.6900	15.6800	15.6900	-12.346%	4	141	-36.902%
2025-05-16	17.9000	17.9000	17.9000	17.9000	+0.280%	2	137	-44.693%
2025-05-13	17.5200	17.8500	17.5200	17.8500	+6.631%	2	136	-44.538%
2025-05-12	16.8000	16.8000	16.7400	16.7400	+11.526%	5	135	-40.860%
2025-05-01	14.0000	15.0100	14.0000	15.0100	+71.347%	33	130	-34.044%
2025-04-10	8.7600	8.7600	8.7600	8.7600	+46.000%	1	141	+13.014%
2025-04-07	6.0000	6.0000	6.0000	6.0000	-25.926%	1	140	+65.000%
2025-04-03	8.0800	8.1000	8.0800	8.1000	-22.857%	3	139	+22.222%
2025-03-27	10.5000	10.5000	10.5000	10.5000	-0.095%	50	136	-5.714%
2025-03-24	10.5700	10.5700	10.5100	10.5100	+10.399%	2	186	-5.804%
2025-03-21	9.5200	9.5200	9.5200	9.5200	+1.818%	2	184	+3.992%
2025-03-20	9.5300	9.5300	9.0500	9.3500	+4.586%	7	183	+5.882%
2025-03-19	8.9400	8.9400	8.9400	8.9400	-7.835%	1	188	+10.738%
2025-03-17	10.4000	10.4000	9.6000	9.7000	+3.301%	4	187	+2.062%
2025-03-14	9.2800	9.3900	9.2800	9.3900	+25.200%	8	189	+5.431%
2025-03-13	7.5000	7.5000	7.5000	7.5000	-20.803%	1	184	+32.000%
2025-03-12	9.4700	9.4700	9.4700	9.4700	+13.685%	1	184	+4.541%
2025-03-10	8.3300	8.3300	8.3300	8.3300	-7.444%	6	183	+18.848%
2025-03-07	10.5000	10.5000	9.0000	9.0000	-26.829%	54	189	+10.000%
2025-03-05	12.3000	12.3000	12.3000	12.3000	+1.235%	10	163	-19.512%
2025-03-04	10.5000	12.1500	10.5000	12.1500	+0.579%	2	156	-18.519%
2025-02-28	12.2200	12.2200	11.5000	12.0800	-5.031%	6	154	-18.046%
2025-02-27	12.7200	12.7200	12.7200	12.7200	-2.678%	1	150	-22.170%
2025-02-25	13.0000	13.0700	13.0000	13.0700	-9.550%	2	150	-24.254%
2025-02-24	14.8000	14.8000	13.4000	14.4500	-9.688%	11	150	-31.488%
2025-02-21	16.0000	16.0000	16.0000	16.0000	-6.433%	20	141	-38.125%
2025-02-20	17.3000	17.6000	17.1000	17.1000	-0.292%	23	131	-42.105%
2025-02-12	17.0700	17.1500	17.0700	17.1500	-4.722%	2	110	-42.274%
2025-02-11	18.0000	18.0000	18.0000	18.0000	+4.287%	3	110	-45.000%
2025-02-06	17.2600	17.2600	17.2600	17.2600	-2.265%	1	110	-42.642%
2025-02-05	17.9000	17.9000	17.6600	17.6600	+3.760%	4	109	-43.941%
2025-02-04	17.8700	18.6000	17.0200	17.0200	+9.243%	17	105	-41.833%
2025-02-03	15.5800	15.5800	15.5800	15.5800	-1.579%	2	94	-36.457%
2025-01-31	16.0500	16.0500	15.8300	15.8300	-5.323%	12	92	-37.461%
2025-01-30	17.8400	17.8400	16.7200	16.7200	-0.476%	7	88	-40.789%
2025-01-29	19.4000	19.4000	16.4000	16.8000	-2.890%	16	83	-41.071%
2025-01-28	16.4600	19.0000	16.4600	17.3000	+2.427%	4	70	-42.775%
2025-01-24	16.8900	16.8900	16.8900	16.8900	+2.737%	2	68	-41.385%
2025-01-23	16.4400	16.4400	16.4400	16.4400	+18.700%	1	67	-39.781%
2025-01-15	14.4800	14.4800	13.8500	13.8500	+2.593%	5	67	-28.520%
2025-01-10	13.5000	13.5000	13.5000	13.5000	-10.000%	2	62	-26.667%
2025-01-08	13.8000	15.0000	13.8000	15.0000	+10.294%	5	58	-34.000%
2025-01-07	14.7000	14.7000	13.6000	13.6000	-13.924%	7	58	-27.206%
2025-01-06	15.5000	15.8000	15.2000	15.8000	+1.935%	20	57	-37.342%
2025-01-03	13.1000	15.5000	13.0000	15.5000	+1.840%	10	57	-36.129%
2024-12-31	15.1000	15.2200	13.5000	15.2200	+3.047%	3	49	-34.954%
2024-12-30	14.7700	14.7700	14.7700	14.7700	-7.688%	2	49	-32.972%
2024-12-20	16.0000	16.0000	16.0000	16.0000	-11.602%	1	47	-38.125%
2024-12-18	19.2000	19.2000	18.1000	18.1000	-7.653%	17	46	-45.304%
2024-12-17	19.6000	19.6000	19.6000	19.6000	+3.539%	2	33	-49.490%
2024-12-16	18.9300	18.9300	18.9300	18.9300	-8.683%	5	38	-47.702%
2024-12-09	20.7300	20.7300	20.7300	20.7300	-1.754%	1	38	-52.243%
2024-12-05	22.3000	22.3000	20.9200	21.1000	-1.860%	6	37	-53.081%
2024-12-04	21.5000	21.5000	21.5000	21.5000	+13.158%	1	31	-53.953%
2024-12-03	19.0000	19.0000	19.0000	19.0000	0.000%	2	32	-47.895%
2024-11-27	19.0000	19.0000	19.0000	19.0000	-7.317%	1	29	-47.895%
2024-11-22	19.0000	20.5000	19.0000	20.5000	+7.895%	30	29	-51.707%
2024-11-21	19.0000	19.0000	19.0000	19.0000	-4.040%	8	14	-47.895%
2024-11-13	19.8000	19.8000	19.8000	19.8000	+10.000%	1	8	-50.000%
2024-11-11	18.0000	18.0000	18.0000	18.0000	+88.088%	5	8	-45.000%
2024-10-18	9.5700	9.5700	9.5700	9.5700	0.000%	10	5	+3.448%