Dark

IGV20270115C107
IGV Jan 15 2027 107.00 Call (IGV270115C00107000)
option OPRA

EOD

Oct 1, 2026

8.15+2.904%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2500	8.2500	8.1500	8.1500	+2.904%	2	1,385	0.000%
2026-09-30	7.7000	7.9200	7.7000	7.9200	+19.098%	26	1,389	+2.904%
2026-09-29	6.6500	6.6500	6.6500	6.6500	-8.276%	2	1,370	+22.556%
2026-09-28	7.2500	7.2500	7.2500	7.2500	-8.805%	1	1,368	+12.414%
2026-09-25	7.9500	7.9500	7.9500	7.9500	-10.874%	1	1,367	+2.516%
2026-09-23	8.8000	9.0000	7.8500	8.9200	+19.732%	137	1,367	-8.632%
2026-09-22	8.4000	8.4000	7.2000	7.4500	-9.146%	26	1,351	+9.396%
2026-09-21	7.3500	8.2000	7.3500	8.2000	+24.054%	1,119	1,350	-0.610%
2026-09-18	6.6100	6.6100	6.6100	6.6100	-3.504%	1	256	+23.298%
2026-09-17	6.8500	6.8500	6.8500	6.8500	-9.272%	60	256	+18.978%
2026-09-16	7.3100	7.5500	7.3100	7.5500	-2.581%	2	244	+7.947%
2026-09-15	7.5100	7.7500	7.5100	7.7500	-5.947%	53	244	+5.161%
2026-09-14	8.1000	8.4000	8.1000	8.2400	+46.099%	26	226	-1.092%
2026-09-10	5.5500	5.6400	5.5500	5.6400	-6.623%	11	216	+44.504%
2026-09-08	6.4700	6.4700	6.0400	6.0400	-13.714%	24	205	+34.934%
2026-09-04	7.4600	7.4600	6.8000	7.0000	-18.605%	32	205	+16.429%
2026-09-03	8.6500	8.8200	8.2000	8.6000	+3.614%	27	205	-5.233%
2026-09-01	8.3500	8.3500	8.3000	8.3000	-24.955%	2	202	-1.807%
2026-08-31	11.0600	11.0600	11.0600	11.0600	+6.860%	1	202	-26.311%
2026-08-28	10.7500	10.7500	10.3500	10.3500	-4.959%	3	202	-21.256%
2026-08-27	8.5000	10.8900	8.5000	10.8900	+67.538%	56	207	-25.161%
2026-08-25	6.5000	6.5000	6.5000	6.5000	-12.162%	1	207	+25.385%
2026-08-21	7.4000	7.4000	7.4000	7.4000	-22.513%	1	207	+10.135%
2026-08-13	9.1000	9.5700	9.1000	9.5500	+24.837%	3	207	-14.660%
2026-08-12	7.6500	7.6500	7.6500	7.6500	-16.393%	4	208	+6.536%
2026-08-10	8.9700	9.1500	8.9700	9.1500	+209.122%	14	208	-10.929%
2026-07-24	2.9500	3.0500	2.9500	2.9600	-0.671%	8	212	+175.338%
2026-07-23	3.0000	3.0000	2.9800	2.9800	-23.590%	4	213	+173.490%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-17.021%	9	215	+108.974%
2026-07-20	4.7000	4.7000	4.7000	4.7000	+9.302%	4	215	+73.404%
2026-07-17	4.0000	4.3000	4.0000	4.3000	-19.626%	4	218	+89.535%
2026-07-15	5.3500	5.3500	5.3500	5.3500	+15.054%	1	220	+52.336%
2026-07-13	4.3000	4.6500	4.3000	4.6500	+4.260%	8	221	+75.269%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-20.357%	3	219	+82.735%
2026-07-06	5.5700	5.6000	5.5700	5.6000	+7.692%	9	226	+45.536%
2026-07-02	5.2000	5.2000	5.2000	5.2000	-7.143%	2	217	+56.731%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+99.288%	2	217	+45.536%
2026-06-25	2.8100	2.8100	2.8100	2.8100	-17.353%	1	215	+190.036%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-19.048%	15	215	+139.706%
2026-06-18	4.2900	4.2900	4.2000	4.2000	-19.231%	4	216	+94.048%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-10.345%	3	216	+56.731%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-37.701%	1	216	+40.517%
2026-06-03	10.5000	10.5000	9.3100	9.3100	-19.043%	6	216	-12.460%
2026-06-02	12.3000	12.3000	11.0000	11.5000	-18.091%	15	218	-29.130%
2026-06-01	12.9800	14.2000	12.9800	14.0400	+56.000%	46	210	-41.952%
2026-05-29	8.1500	9.0000	8.0200	9.0000	+48.760%	4	204	-9.444%
2026-05-26	6.0500	6.0500	6.0500	6.0500	+6.514%	4	203	+34.711%
2026-05-19	5.6800	5.6800	5.6800	5.6800	+18.333%	2	205	+43.486%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-5.882%	178	207	+69.792%
2026-05-11	5.1000	5.1000	5.1000	5.1000	-1.923%	1	207	+59.804%
2026-05-08	5.0100	5.2000	5.0100	5.2000	-5.967%	5	35	+56.731%
2026-05-07	5.4600	5.5300	5.4600	5.5300	+159.624%	7	30	+47.378%
2026-03-31	2.1300	2.1300	2.1300	2.1300	+9.794%	3	23	+282.629%
2026-03-30	1.8100	2.0300	1.8100	1.9400	+4.865%	9	23	+320.103%
2026-03-27	1.8000	1.8500	1.8000	1.8500	-20.259%	9	30	+340.541%
2026-03-25	2.7000	2.7000	2.3200	2.3200	-51.667%	12	37	+251.293%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+60.000%	1	41	+69.792%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-18.919%	1	41	+171.667%
2026-02-06	3.7000	3.7000	3.7000	3.7000	-64.762%	1	41	+120.270%
2026-01-06	10.8000	10.8000	10.5000	10.5000	0.000%	2	41	-22.381%
2026-01-05	10.5000	10.5000	10.5000	10.5000	0.000%	1	41	-22.381%
2026-01-02	11.1700	11.1700	10.5000	10.5000	-22.794%	3	41	-22.381%
2025-12-29	13.6000	13.6000	13.6000	13.6000	-0.730%	1	39	-40.074%
2025-12-19	13.7000	13.7000	13.7000	13.7000	-14.107%	1	38	-40.511%
2025-12-09	15.9500	15.9500	15.9500	15.9500	+33.250%	2	38	-48.903%
2025-11-28	12.3700	12.3700	11.9700	11.9700	-45.192%	8	38	-31.913%
2025-10-28	21.8400	21.8400	21.8400	21.8400	+12.577%	1	32	-62.683%
2025-09-25	19.4000	19.4000	19.4000	19.4000	-13.199%	10	33	-57.990%
2025-09-22	22.3500	22.3500	22.3500	22.3500	+38.219%	1	36	-63.535%
2025-08-28	16.1700	16.1700	16.1700	16.1700	+6.522%	1	37	-49.598%
2025-08-19	15.2300	15.2300	15.1800	15.1800	-10.071%	4	36	-46.311%
2025-08-15	16.8800	16.8800	16.8800	16.8800	-1.344%	2	32	-51.718%
2025-08-12	16.4200	17.1100	16.4200	17.1100	-5.470%	4	30	-52.367%
2025-07-17	18.1000	18.1000	18.1000	18.1000	-0.822%	2	26	-54.972%
2025-07-14	17.4400	18.2500	17.4400	18.2500	+7.290%	3	27	-55.342%
2025-06-27	17.5900	17.5900	17.0100	17.0100	-4.438%	5	25	-52.087%
2025-06-24	17.8000	17.8000	17.8000	17.8000	+11.459%	6	23	-54.213%
2025-06-20	15.9700	15.9700	15.9700	15.9700	-4.084%	4	17	-48.967%
2025-06-18	16.6500	16.6500	16.6500	16.6500	+5.247%	2	15	-51.051%
2025-06-03	15.8100	15.8200	15.8100	15.8200	-4.295%	3	15	-48.483%
2025-05-16	16.5300	16.5300	16.5300	16.5300	+346.757%	6	15	-50.696%
2025-04-07	3.7000	3.7000	3.7000	3.7000	-44.109%	5	15	+120.270%
2025-04-04	6.6200	6.6200	6.6200	6.6200	-30.389%	2	15	+23.112%
2025-03-24	9.4700	9.5100	9.4700	9.5100	+16.687%	5	15	-14.301%
2025-03-18	7.8600	8.1500	7.8500	8.1500	-11.509%	14	16	0.000%
2025-03-17	8.3500	9.2100	8.3500	9.2100	-23.250%	4	24	-11.509%
2025-02-25	12.0000	12.0000	12.0000	12.0000	-25.926%	1	28	-32.083%
2025-02-20	15.4900	16.2000	15.4900	16.2000	-14.286%	4	28	-49.691%
2025-02-18	18.9000	18.9000	18.9000	18.9000	+6.961%	5	24	-56.878%
2025-02-14	17.6700	17.6700	17.6700	17.6700	+8.872%	2	24	-53.877%
2025-02-06	16.2300	16.2300	16.2300	16.2300	+8.926%	3	24	-49.784%
2025-01-31	14.9000	14.9000	14.9000	14.9000	-0.468%	6	21	-45.302%
2025-01-29	14.9700	14.9700	14.9700	14.9700	-7.763%	2	18	-45.558%
2025-01-28	16.2200	16.2300	16.2200	16.2300	+2.204%	5	16	-49.784%
2025-01-24	15.8800	15.8800	15.8800	15.8800	-3.171%	6	11	-48.678%
2025-01-22	15.0200	16.4000	15.0200	16.4000	+9.333%	4	9	-50.305%
2024-12-20	15.0000	15.0000	15.0000	15.0000	-19.355%	1	7	-45.667%
2024-12-17	18.6000	18.6000	18.6000	18.6000	-3.627%	2	6	-56.183%
2024-12-10	19.3000	19.3000	19.3000	19.3000	+20.625%	4	4	-57.772%
2024-11-27	16.0000	16.0000	16.0000	16.0000	0.000%	2	0	-49.063%