Dark

IGV20270115C110
IGV Jan 15 2027 110.00 Call (IGV270115C00110000)
option OPRA

EOD

Aug 10, 2026

7.65+17.692%(+1.15)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	6.9000	7.9000	6.9000	7.6500	+17.692%	146	4,265	0.000%
2026-08-07	6.5000	6.6000	6.4000	6.5000	+32.653%	38	4,269	+17.692%
2026-08-06	5.0000	5.2500	4.8600	4.9000	-19.935%	74	4,249	+56.122%
2026-08-05	7.4000	7.4000	6.1000	6.1200	-9.333%	252	4,210	+25.000%
2026-08-04	5.0000	6.7500	5.0000	6.7500	+43.008%	168	4,096	+13.333%
2026-08-03	4.5000	4.7900	4.2700	4.7200	+27.568%	209	4,055	+62.076%
2026-07-31	3.4000	3.7300	3.4000	3.7000	+5.714%	20	4,005	+106.757%
2026-07-30	3.1800	3.5000	3.1800	3.5000	+2.941%	26	4,016	+118.571%
2026-07-29	3.3900	3.5500	3.1000	3.4000	0.000%	549	4,143	+125.000%
2026-07-28	2.9000	3.4000	2.9000	3.4000	+16.041%	11	3,865	+125.000%
2026-07-27	2.7500	3.2000	2.7500	2.9300	+22.083%	29	3,854	+161.092%
2026-07-24	2.4300	2.4300	2.4000	2.4000	+9.091%	3	3,854	+218.750%
2026-07-23	2.2000	2.4100	2.0500	2.2000	-16.350%	16	3,853	+247.727%
2026-07-22	2.8700	2.8700	2.5000	2.6300	-17.813%	35	3,862	+190.875%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-17.738%	6	3,861	+139.063%
2026-07-20	3.8200	3.8900	3.8200	3.8900	+8.056%	15	3,861	+96.658%
2026-07-17	3.6700	3.7000	3.4000	3.6000	-7.692%	14	3,861	+112.500%
2026-07-16	3.6700	4.1000	3.6700	3.9000	-3.704%	18	3,865	+96.154%
2026-07-15	4.4200	4.5000	3.9500	4.0500	+1.759%	206	3,877	+88.889%
2026-07-14	3.4000	4.0000	3.2000	3.9800	-0.500%	38	4,042	+92.211%
2026-07-13	3.7000	4.0000	3.7000	4.0000	+8.108%	72	4,013	+91.250%
2026-07-10	4.1300	4.1300	3.6600	3.7000	-10.412%	10	3,949	+106.757%
2026-07-09	3.9400	4.3000	3.9400	4.1300	+8.684%	11	3,944	+85.230%
2026-07-08	3.8900	3.8900	3.6000	3.8000	-14.607%	35	3,941	+101.316%
2026-07-07	5.1000	5.1000	4.4500	4.4500	-5.319%	24	3,979	+71.910%
2026-07-06	4.3500	5.0000	4.3500	4.7000	+7.306%	38	3,970	+62.766%
2026-07-02	4.5700	4.8500	4.3600	4.3800	-4.989%	8	3,941	+74.658%
2026-07-01	4.0000	4.7000	4.0000	4.6100	+31.714%	24	3,941	+65.944%
2026-06-30	3.4000	3.5000	3.3000	3.5000	+6.061%	11	4,042	+118.571%
2026-06-29	3.4800	3.7000	3.2000	3.3000	+14.983%	412	4,043	+131.818%
2026-06-26	2.4000	2.9500	2.4000	2.8700	+30.455%	103	4,083	+166.551%
2026-06-25	2.5000	2.5000	2.2000	2.2000	-16.031%	21	4,074	+247.727%
2026-06-24	2.9000	2.9000	2.6000	2.6200	-9.655%	98	4,096	+191.985%
2026-06-23	3.1700	3.1700	2.9000	2.9000	+3.571%	33	4,068	+163.793%
2026-06-22	3.7800	3.7800	2.8000	2.8000	-22.222%	1,021	4,059	+173.214%
2026-06-18	3.3000	3.6000	3.1700	3.6000	-2.439%	58	4,079	+112.500%
2026-06-17	4.1000	4.4100	3.6900	3.6900	-18.722%	26	4,079	+107.317%
2026-06-16	5.0600	5.0600	4.5000	4.5400	-10.099%	10	4,079	+68.502%
2026-06-15	5.3700	5.3700	4.8000	5.0500	+9.783%	62	4,082	+51.485%
2026-06-12	4.7000	4.7000	4.5000	4.6000	-2.954%	27	4,095	+66.304%
2026-06-11	4.5000	4.7600	4.3000	4.7400	-3.265%	1,255	4,458	+61.392%
2026-06-10	4.6700	5.5000	4.6700	4.9000	-5.950%	51	3,597	+56.122%
2026-06-09	5.7000	6.0000	4.2600	5.2100	-17.433%	142	3,598	+46.833%
2026-06-08	6.8900	6.8900	6.1500	6.3100	+3.443%	58	3,510	+21.236%
2026-06-05	7.5700	7.5700	6.0000	6.1000	-25.061%	267	3,485	+25.410%
2026-06-04	8.0000	8.4600	7.6000	8.1400	-0.367%	267	3,508	-6.020%
2026-06-03	9.3000	9.3000	8.0000	8.1700	-22.338%	192	3,336	-6.365%
2026-06-02	11.1000	11.5400	9.4000	10.5200	-17.813%	285	3,284	-27.281%
2026-06-01	10.2900	13.0000	9.4000	12.8000	+41.907%	586	3,303	-40.234%
2026-05-29	6.4700	9.0200	6.3500	9.0200	+54.983%	721	3,091	-15.188%
2026-05-28	4.8000	6.0500	4.8000	5.8200	+14.118%	58	2,874	+31.443%
2026-05-27	4.7400	5.1000	4.7400	5.1000	-1.923%	5	2,879	+50.000%
2026-05-26	5.2000	5.4300	5.0000	5.2000	0.000%	159	2,888	+47.115%
2026-05-22	5.3000	5.3000	5.0000	5.2000	+10.638%	88	2,907	+47.115%
2026-05-21	4.5000	4.7500	4.4000	4.7000	+0.642%	17	2,895	+62.766%
2026-05-20	4.2000	4.7000	4.1000	4.6700	+1.522%	31	2,895	+63.812%
2026-05-19	5.5000	5.6000	4.6000	4.6000	-9.804%	142	2,835	+66.304%
2026-05-18	4.8000	5.5000	4.6600	5.1000	+4.082%	139	2,835	+50.000%
2026-05-15	4.7000	5.2100	4.4000	4.9000	+6.754%	1,090	2,835	+56.122%
2026-05-14	3.8000	4.7500	3.5000	4.5900	+24.054%	1,071	2,702	+66.667%
2026-05-13	3.5000	3.7000	3.5000	3.7000	-9.091%	8	1,667	+106.757%
2026-05-12	4.4500	4.4500	4.0700	4.0700	-7.500%	387	1,667	+87.961%
2026-05-11	4.5000	4.7000	4.4000	4.4000	-3.084%	33	1,667	+73.864%
2026-05-08	4.0000	4.7000	3.8000	4.5400	-1.304%	18	1,595	+68.502%
2026-05-07	4.4000	5.0800	4.3500	4.6000	+35.294%	151	1,581	+66.304%
2026-05-06	3.3500	3.5000	3.2700	3.4000	-2.857%	31	1,661	+125.000%
2026-05-05	3.5000	3.5500	3.4000	3.5000	-0.285%	12	1,659	+118.571%
2026-05-04	3.2300	3.7000	3.2200	3.5100	+15.082%	11	1,659	+117.949%
2026-05-01	2.6800	3.0500	2.6100	3.0500	+41.860%	272	1,706	+150.820%
2026-04-30	2.4000	2.4000	2.1500	2.1500	-22.383%	6	1,706	+255.814%
2026-04-28	2.8100	2.8700	2.7700	2.7700	-10.645%	7	1,707	+176.173%
2026-04-27	3.0200	3.1000	3.0200	3.1000	+6.897%	11	1,706	+146.774%
2026-04-24	2.6500	2.9000	2.6500	2.9000	+16.000%	255	1,706	+163.793%
2026-04-23	2.9000	2.9000	2.3200	2.5000	-32.432%	55	1,620	+206.000%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+10.448%	6	1,603	+106.757%
2026-04-21	3.3700	3.4000	3.3500	3.3500	+20.072%	12	1,619	+128.358%
2026-04-20	2.9500	2.9500	2.7900	2.7900	+4.887%	13	1,619	+174.194%
2026-04-17	2.8100	3.1200	2.6500	2.6600	+4.314%	424	1,619	+187.594%
2026-04-16	2.6600	2.8000	2.3000	2.5500	+6.250%	21	1,929	+200.000%
2026-04-15	1.7800	2.4000	1.7800	2.4000	+34.078%	647	1,940	+218.750%
2026-04-14	1.8000	1.8000	1.7500	1.7900	+19.333%	531	2,039	+327.374%
2026-04-13	1.2000	1.5500	1.2000	1.5000	+36.364%	27	1,508	+410.000%
2026-04-10	1.0000	1.1000	0.9000	1.1000	-7.563%	29	1,490	+595.455%
2026-04-09	2.0500	2.0500	1.1000	1.1900	-27.879%	10	1,473	+542.857%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+10.000%	3	1,470	+363.636%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,472	+410.000%
2026-04-06	1.8000	1.8000	1.7500	1.7500	+2.339%	11	1,473	+337.143%
2026-04-02	1.6700	1.7100	1.5700	1.7100	+3.636%	8	1,471	+347.368%
2026-03-31	1.6300	1.9500	1.6000	1.6500	+7.843%	23	1,471	+363.636%
2026-03-30	1.5300	1.7800	1.0500	1.5300	+4.795%	159	1,471	+400.000%
2026-03-27	1.5300	1.5400	1.4100	1.4600	-18.436%	34	1,475	+423.973%
2026-03-26	2.0200	2.0200	1.7900	1.7900	-3.763%	18	1,490	+327.374%
2026-03-25	2.2700	2.2700	1.7000	1.8600	-9.268%	35	1,499	+311.290%
2026-03-24	2.3600	2.3600	2.0500	2.0500	-24.074%	14	1,521	+273.171%
2026-03-23	2.5000	2.7000	2.3000	2.7000	+12.971%	19	1,529	+183.333%
2026-03-20	2.4900	2.5300	2.3900	2.3900	-14.643%	41	1,532	+220.084%
2026-03-19	2.7000	2.8500	2.5200	2.8000	+0.358%	57	1,509	+173.214%
2026-03-18	2.7500	2.8500	2.7500	2.7900	+0.722%	502	1,493	+174.194%
2026-03-17	2.9000	3.0200	2.7000	2.7700	-1.071%	15	1,491	+176.173%
2026-03-16	2.8900	2.8900	2.8000	2.8000	-5.085%	6	1,501	+173.214%
2026-03-13	3.2400	3.3000	2.9500	2.9500	-15.230%	17	1,506	+159.322%
2026-03-12	3.3900	3.4800	3.3900	3.4800	+0.578%	6	1,514	+119.828%
2026-03-11	3.8500	3.8500	3.4600	3.4600	-11.282%	17	1,529	+121.098%
2026-03-10	3.5500	3.9000	3.5500	3.9000	-1.515%	6	1,519	+96.154%
2026-03-09	3.8000	4.0500	3.8000	3.9600	-2.222%	9	1,520	+93.182%
2026-03-06	4.0000	4.3500	3.9800	4.0500	-1.220%	100	1,584	+88.889%
2026-03-05	4.1000	4.2000	3.9000	4.1000	+18.497%	156	1,617	+86.585%
2026-03-04	3.5000	3.9000	3.4300	3.4600	+8.125%	206	1,605	+121.098%
2026-03-03	3.1000	3.5000	2.8500	3.2000	+4.575%	118	1,487	+139.063%
2026-03-02	3.0200	3.5000	2.9000	3.0600	+13.333%	106	1,510	+150.000%
2026-02-27	2.7000	2.7500	2.7000	2.7000	-6.897%	11	1,440	+183.333%
2026-02-26	3.1000	3.1000	2.7400	2.9000	+5.455%	36	1,439	+163.793%
2026-02-25	2.5500	2.7500	2.5500	2.7500	+17.021%	517	954	+178.182%
2026-02-24	2.4000	2.6100	2.3500	2.3500	+11.905%	14	954	+225.532%
2026-02-23	2.0000	2.1800	1.9000	2.1000	-25.000%	60	950	+264.286%
2026-02-20	2.9500	2.9500	2.8000	2.8000	0.000%	22	930	+173.214%
2026-02-19	2.6500	2.8000	2.5700	2.8000	-1.408%	203	910	+173.214%
2026-02-18	2.8500	3.0000	2.8200	2.8400	+35.238%	24	710	+169.366%
2026-02-17	2.5000	2.6000	2.1000	2.1000	-28.814%	20	708	+264.286%
2026-02-13	2.6400	2.9500	2.4900	2.9500	+14.786%	17	695	+159.322%
2026-02-12	2.5900	3.0400	2.3300	2.5700	-12.585%	19	695	+197.665%
2026-02-11	3.3500	3.3500	2.9000	2.9400	-20.541%	11	685	+160.204%
2026-02-10	4.1000	4.2000	3.7000	3.7000	-3.896%	18	682	+106.757%
2026-02-09	3.2000	4.1000	3.2000	3.8500	+19.938%	223	666	+98.701%
2026-02-06	2.6700	3.2100	2.6700	3.2100	+21.132%	392	541	+138.318%
2026-02-05	3.2500	3.3400	2.5000	2.6500	-9.556%	40	225	+188.679%
2026-02-04	3.0000	3.4000	2.5800	2.9300	-5.788%	40	195	+161.092%
2026-02-03	3.7000	3.7000	2.5500	3.1100	-27.674%	10	172	+145.981%
2026-02-02	4.7000	4.7000	4.3000	4.3000	-7.725%	2	165	+77.907%
2026-01-29	5.8800	5.8800	3.3000	4.6600	-35.007%	25	163	+64.163%
2026-01-27	7.0000	7.1700	7.0000	7.1700	+0.986%	4	149	+6.695%
2026-01-26	6.8000	7.1000	6.8000	7.1000	+5.655%	3	152	+7.746%
2026-01-23	6.5000	6.8000	6.5000	6.7200	+8.387%	4	150	+13.839%
2026-01-22	6.0000	6.2000	5.8000	6.2000	-0.482%	27	147	+23.387%
2026-01-21	6.0800	6.2300	6.0800	6.2300	-13.472%	16	122	+22.793%
2026-01-16	7.2000	7.2000	7.2000	7.2000	-27.638%	1	105	+6.250%
2026-01-13	9.9500	9.9500	9.9500	9.9500	-7.870%	2	105	-23.116%
2026-01-07	10.8700	10.8700	10.8000	10.8000	+10.204%	7	105	-29.167%
2026-01-06	9.8000	9.8000	9.8000	9.8000	+12.644%	1	98	-21.939%
2026-01-02	9.0000	9.0000	8.7000	8.7000	-26.768%	6	97	-12.069%
2025-12-29	11.8800	11.8800	11.8800	11.8800	+5.319%	5	91	-35.606%
2025-12-17	11.2800	11.2800	11.2800	11.2800	-18.261%	1	89	-32.181%
2025-12-09	14.3000	14.3000	13.8000	13.8000	+32.565%	3	89	-44.565%
2025-11-28	10.4100	10.4100	10.4100	10.4100	-42.959%	2	90	-26.513%
2025-10-30	18.2500	18.2500	18.2500	18.2500	-8.521%	2	88	-58.082%
2025-10-28	19.9500	19.9500	19.9500	19.9500	+7.838%	1	90	-61.654%
2025-10-09	18.5000	18.5000	18.5000	18.5000	-2.632%	1	90	-58.649%
2025-10-03	19.0000	19.0000	19.0000	19.0000	0.000%	1	91	-59.737%
2025-10-02	17.6000	19.0500	17.6000	19.0000	-5.284%	6	90	-59.737%
2025-09-23	20.0600	20.0600	20.0600	20.0600	+1.570%	1	90	-61.864%
2025-09-22	19.5400	19.7500	19.5400	19.7500	+12.216%	6	91	-61.266%
2025-09-18	17.6000	17.6000	17.6000	17.6000	+2.564%	1	91	-56.534%
2025-09-11	16.9200	17.1600	16.9200	17.1600	-0.522%	4	92	-55.420%
2025-09-10	17.5400	17.5400	17.2500	17.2500	+18.966%	44	91	-55.652%
2025-09-09	14.5000	14.5000	14.5000	14.5000	+0.416%	1	135	-47.241%
2025-08-28	14.4400	14.4400	14.4400	14.4400	+10.229%	10	134	-47.022%
2025-08-26	13.1000	13.1000	13.1000	13.1000	-13.188%	10	139	-41.603%
2025-08-15	14.7900	15.1000	14.7900	15.0900	-1.694%	5	129	-49.304%
2025-08-13	15.3500	15.3500	15.3500	15.3500	+1.656%	2	130	-50.163%
2025-08-12	14.5800	15.2400	14.5500	15.1000	+3.780%	25	128	-49.338%
2025-08-11	14.5100	14.5500	14.5100	14.5500	-6.068%	7	105	-47.423%
2025-08-07	15.4900	15.4900	15.4900	15.4900	-4.969%	9	99	-50.613%
2025-08-05	16.3000	16.3000	16.3000	16.3000	-6.963%	1	90	-53.067%
2025-07-31	17.5300	17.5300	17.5200	17.5200	-1.628%	50	90	-56.336%
2025-07-30	17.8100	17.8100	17.8100	17.8100	+5.385%	3	140	-57.047%
2025-07-23	16.9000	16.9000	16.9000	16.9000	-0.412%	1	137	-54.734%
2025-07-18	17.0000	17.3200	16.9700	16.9700	-3.798%	55	138	-54.920%
2025-07-17	17.3300	18.2200	16.7200	17.6400	+18.389%	56	83	-56.633%
2025-07-11	15.5900	17.6500	14.9000	14.9000	-7.049%	3	83	-48.658%
2025-07-10	16.0000	16.4200	16.0000	16.0300	-5.148%	9	82	-52.277%
2025-07-08	16.9000	16.9000	16.9000	16.9000	+0.595%	1	81	-54.734%
2025-07-07	17.0000	17.0000	16.8000	16.8000	+13.131%	2	82	-54.464%
2025-06-27	15.5000	15.6100	14.8500	14.8500	-3.005%	6	82	-48.485%
2025-06-24	16.0600	16.0600	15.3100	15.3100	+5.441%	13	76	-50.033%
2025-06-20	14.5000	14.5300	14.5000	14.5200	+5.217%	6	63	-47.314%
2025-06-18	15.1000	15.1000	13.8000	13.8000	-8.061%	2	59	-44.565%
2025-06-11	15.0100	15.0100	15.0100	15.0100	-1.895%	2	59	-49.034%
2025-06-05	15.3000	15.3000	15.3000	15.3000	+6.250%	1	57	-50.000%
2025-06-04	14.4000	14.4000	14.4000	14.4000	+2.637%	2	60	-46.875%
2025-06-03	13.8400	14.4200	13.8400	14.0300	+1.373%	5	60	-45.474%
2025-06-02	13.8400	13.8400	13.8400	13.8400	-8.344%	1	55	-44.725%
2025-05-16	14.6700	15.1000	14.6700	15.1000	+19.841%	6	54	-49.338%
2025-05-01	9.6000	12.6000	9.6000	12.6000	+31.937%	3	53	-39.286%
2025-04-25	9.7200	10.2000	9.1600	9.5500	+67.544%	100	52	-19.895%
2025-04-21	5.7000	5.7000	5.7000	5.7000	-22.449%	2	38	+34.211%
2025-04-10	7.0300	7.3500	7.0300	7.3500	-12.081%	2	36	+4.082%
2025-03-24	8.4300	8.4300	8.1900	8.3600	+19.429%	5	34	-8.493%
2025-03-18	6.9400	7.3500	6.5900	7.0000	-5.149%	15	39	+9.286%
2025-03-17	7.9400	8.0300	7.1000	7.3800	-1.600%	27	54	+3.659%
2025-03-12	8.4500	8.4500	7.5000	7.5000	+53.061%	11	80	+2.000%
2025-03-10	7.1500	7.3000	4.9000	4.9000	-41.106%	18	79	+56.122%
2025-03-07	8.0000	8.3200	8.0000	8.3200	-12.788%	4	80	-8.053%
2025-03-04	9.5300	9.5400	9.5300	9.5400	-3.636%	2	79	-19.811%
2025-03-03	9.9400	9.9400	9.9000	9.9000	-10.407%	2	77	-22.727%
2025-02-26	11.0000	11.0500	11.0000	11.0500	+0.455%	5	77	-30.769%
2025-02-24	11.0000	11.0000	11.0000	11.0000	-15.385%	1	77	-30.455%
2025-02-21	13.0000	13.0000	13.0000	13.0000	-13.506%	2	76	-41.154%
2025-02-20	15.1800	15.1800	14.9000	15.0300	-1.443%	5	75	-49.102%
2025-02-14	15.3800	15.3800	15.2500	15.2500	+1.667%	6	67	-49.836%
2025-02-10	15.8200	15.8200	15.0000	15.0000	-1.961%	2	67	-49.000%
2025-02-07	15.3000	15.3000	15.3000	15.3000	+5.227%	2	66	-50.000%
2025-02-06	14.5700	14.5700	14.5300	14.5400	+9.653%	6	65	-47.387%
2025-01-31	13.4000	13.4000	13.2600	13.2600	+0.455%	8	59	-42.308%
2025-01-30	13.3300	13.3300	13.2000	13.2000	-8.903%	2	55	-42.045%
2025-01-29	13.3400	14.4900	13.3400	14.4900	-17.200%	11	55	-47.205%
2025-01-28	15.4000	17.5000	14.2000	17.5000	+21.528%	10	46	-56.286%
2025-01-27	14.4000	14.4000	14.4000	14.4000	-1.099%	3	38	-46.875%
2025-01-24	14.6100	14.6200	14.3400	14.5600	-9.000%	10	35	-47.459%
2025-01-22	13.1000	16.2000	13.1000	16.0000	+23.552%	11	30	-52.188%
2025-01-21	12.9500	12.9500	12.9500	12.9500	-0.614%	1	19	-40.927%
2025-01-03	13.0300	13.0300	13.0300	13.0300	-23.578%	2	18	-41.289%
2024-12-18	16.0000	17.0500	16.0000	17.0500	-0.292%	4	17	-55.132%
2024-12-17	18.8000	18.8000	17.1000	17.1000	-5.000%	3	18	-55.263%
2024-12-16	18.0000	18.0000	18.0000	18.0000	0.000%	1	15	-57.500%
2024-12-11	18.0000	18.0000	18.0000	18.0000	+0.953%	2	14	-57.500%
2024-12-10	17.8300	17.8300	17.8300	17.8300	+1.480%	2	11	-57.095%
2024-12-09	17.5700	17.5700	17.5700	17.5700	-3.196%	1	9	-56.460%
2024-12-05	19.5000	19.5000	18.1500	18.1500	+25.345%	3	8	-57.851%
2024-11-27	14.5000	14.5000	14.4800	14.4800	-16.782%	2	3	-47.169%
2024-11-26	17.4000	17.4000	17.4000	17.4000	0.000%	3	3	-56.034%