Dark

IGV20270115C125
IGV Jan 15 2027 125.00 Call (IGV270115C00125000)
option OPRA

EOD

Oct 1, 2026

2.00-7.834%(-0.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3200	2.4000	2.0000	2.0000	-7.834%	7	1,515	0.000%
2026-09-30	1.9200	2.1700	1.9200	2.1700	+31.515%	14	1,518	-7.834%
2026-09-29	1.7600	1.7600	1.6500	1.6500	-8.333%	2	1,523	+21.212%
2026-09-28	1.6500	1.9400	1.6500	1.8000	-10.000%	10	1,524	+11.111%
2026-09-25	2.2500	2.2500	1.9000	2.0000	-20.000%	27	1,529	0.000%
2026-09-24	2.4800	2.5900	2.2400	2.5000	-5.660%	48	1,543	-20.000%
2026-09-23	2.1600	2.6900	2.1600	2.6500	+26.190%	253	1,569	-24.528%
2026-09-22	1.9600	2.1000	1.9600	2.1000	+14.130%	5	1,471	-4.762%
2026-09-18	1.9000	1.9000	1.6900	1.8400	-11.111%	92	1,471	+8.696%
2026-09-17	2.0700	2.0700	2.0700	2.0700	+8.947%	5	1,445	-3.382%
2026-09-16	1.9900	2.1600	1.8900	1.9000	+13.095%	115	1,487	+5.263%
2026-09-14	1.6800	1.6800	1.6800	1.6800	+22.628%	3	1,404	+19.048%
2026-09-11	1.3800	1.3800	1.3100	1.3700	-15.432%	7	1,407	+45.985%
2026-09-10	1.4100	1.6200	1.4100	1.6200	+2.532%	28	1,420	+23.457%
2026-09-09	1.5800	1.5800	1.5800	1.5800	-0.629%	13	1,403	+26.582%
2026-09-08	1.6000	1.6500	1.5900	1.5900	-21.675%	6	1,390	+25.786%
2026-09-04	2.0300	2.0300	2.0300	2.0300	-20.392%	10	1,393	-1.478%
2026-09-03	2.5500	2.5500	2.5500	2.5500	+42.458%	2	1,393	-21.569%
2026-09-02	2.2400	2.2400	1.6900	1.7900	-31.154%	13	1,398	+11.732%
2026-09-01	2.9000	2.9000	2.6000	2.6000	-27.778%	5	1,399	-23.077%
2026-08-31	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,398	-44.444%
2026-08-28	3.5500	3.5500	3.4500	3.4500	-14.604%	5	1,398	-42.029%
2026-08-27	2.2500	4.0800	2.2500	4.0400	+118.378%	108	1,407	-50.495%
2026-08-26	1.8500	1.8500	1.8500	1.8500	-13.953%	5	1,375	+8.108%
2026-08-24	2.1300	2.2500	2.1300	2.1500	+0.467%	71	1,433	-6.977%
2026-08-21	2.0200	2.1400	2.0200	2.1400	-6.140%	6	1,432	-6.542%
2026-08-18	2.1200	2.2800	2.1200	2.2800	+6.047%	10	1,430	-12.281%
2026-08-17	2.2200	2.2200	2.1500	2.1500	-19.173%	6	1,422	-6.977%
2026-08-14	3.0000	3.0000	2.6600	2.6600	-24.000%	6	1,422	-24.812%
2026-08-13	3.0400	3.5000	2.7300	3.5000	+35.135%	105	1,419	-42.857%
2026-08-12	2.7900	2.7900	2.5600	2.5900	-9.756%	11	1,402	-22.780%
2026-08-11	3.0100	3.0100	2.8700	2.8700	-6.515%	30	1,392	-30.314%
2026-08-10	3.0500	3.1000	2.9000	3.0700	+16.288%	19	1,394	-34.853%
2026-08-07	2.7700	2.7700	2.6100	2.6400	+36.788%	28	1,391	-24.242%
2026-08-06	1.8000	1.9300	1.8000	1.9300	-24.314%	28	1,395	+3.627%
2026-08-05	2.8600	3.1000	2.5500	2.5500	-5.204%	26	1,395	-21.569%
2026-08-04	2.5900	2.7200	2.5500	2.6900	+63.030%	1,041	1,397	-25.651%
2026-08-03	1.6200	1.7500	1.6000	1.6500	+28.906%	6	456	+21.212%
2026-07-29	1.2600	1.2800	1.2600	1.2800	+6.667%	8	453	+56.250%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+26.316%	3	465	+66.667%
2026-07-24	0.9500	1.0500	0.9500	0.9500	+11.765%	9	468	+110.526%
2026-07-23	0.9700	0.9800	0.8000	0.8500	-10.526%	10	468	+135.294%
2026-07-22	1.0200	1.0200	0.9500	0.9500	-33.099%	5	466	+110.526%
2026-07-20	1.4200	1.4200	1.4200	1.4200	-8.387%	1	467	+40.845%
2026-07-16	1.5500	1.5500	1.5500	1.5500	-1.274%	84	467	+29.032%
2026-07-13	1.5700	1.5700	1.5700	1.5700	-0.633%	1	476	+27.389%
2026-07-10	1.5800	1.5800	1.5800	1.5800	-25.472%	1	476	+26.582%
2026-07-07	1.7500	2.1200	1.7500	2.1200	+10.995%	72	477	-5.660%
2026-07-06	1.9600	2.0000	1.9100	1.9100	+3.243%	4	478	+4.712%
2026-07-02	1.7800	1.8500	1.7800	1.8500	+35.036%	8	472	+8.108%
2026-06-30	1.3700	1.3700	1.3700	1.3700	+30.476%	4	472	+45.985%
2026-06-25	0.9500	1.0500	0.9500	1.0500	-8.696%	12	477	+90.476%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-9.449%	3	483	+73.913%
2026-06-23	1.3000	1.3000	1.2700	1.2700	-2.308%	39	499	+57.480%
2026-06-22	1.7000	1.7000	1.2500	1.3000	-16.667%	22	470	+53.846%
2026-06-18	1.5600	1.5600	1.5600	1.5600	-8.235%	1	448	+28.205%
2026-06-17	1.9000	1.9000	1.7000	1.7000	-20.930%	14	448	+17.647%
2026-06-16	2.1500	2.1500	2.1500	2.1500	+2.381%	5	448	-6.977%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-10.256%	1	448	-4.762%
2026-06-10	2.4000	2.6000	2.3400	2.3400	+5.405%	4	447	-14.530%
2026-06-09	2.5000	2.5000	2.0500	2.2200	-27.922%	10	448	-9.910%
2026-06-08	3.3000	3.3000	3.0800	3.0800	-0.645%	4	442	-35.065%
2026-06-05	3.8000	3.8000	3.1000	3.1000	-24.757%	9	439	-35.484%
2026-06-04	4.4000	4.4000	4.1200	4.1200	-1.905%	12	436	-51.456%
2026-06-03	4.6500	4.6500	4.2000	4.2000	-22.222%	88	433	-52.381%
2026-06-02	6.3000	6.3000	5.3000	5.4000	-26.431%	68	481	-62.963%
2026-06-01	6.1000	7.3400	6.1000	7.3400	+56.503%	84	476	-72.752%
2026-05-29	3.0000	4.6900	2.9000	4.6900	+76.316%	19	484	-57.356%
2026-05-28	2.5000	2.7000	2.5000	2.6600	+26.667%	72	487	-24.812%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-6.667%	1	447	-4.762%
2026-05-22	2.2500	2.2500	2.2500	2.2500	-2.174%	1	448	-11.111%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-1.288%	2	447	-13.043%
2026-05-19	2.7400	2.7400	2.3300	2.3300	-2.510%	4	447	-14.163%
2026-05-18	2.3800	2.3900	2.3800	2.3900	+11.163%	16	450	-16.318%
2026-05-15	2.1600	2.1800	2.1500	2.1500	+26.471%	33	450	-6.977%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+3.030%	1	421	+17.647%
2026-05-08	1.8800	1.8800	1.6500	1.6500	-26.009%	3	421	+21.212%
2026-05-07	1.9200	2.2300	1.9200	2.2300	+48.667%	120	419	-10.314%
2026-05-06	1.2500	1.5000	1.2500	1.5000	+3.448%	3	419	+33.333%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+26.087%	100	419	+37.931%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+21.053%	2	319	+73.913%
2026-04-30	1.2000	1.2000	0.8000	0.9500	-9.524%	19	319	+110.526%
2026-04-23	1.0000	1.1000	1.0000	1.0500	-34.375%	39	316	+90.476%
2026-04-22	1.5200	1.6300	1.4500	1.6000	+17.647%	57	321	+25.000%
2026-04-21	1.3600	1.3600	1.3600	1.3600	+9.677%	4	372	+47.059%
2026-04-20	1.2400	1.2400	1.2400	1.2400	+7.826%	3	372	+61.290%
2026-04-17	1.1500	1.1500	1.1500	1.1500	+9.524%	1	372	+73.913%
2026-04-16	1.0300	1.0500	1.0300	1.0500	+16.667%	3	373	+90.476%
2026-04-15	0.7500	0.9000	0.7500	0.9000	+34.328%	113	376	+122.222%
2026-04-14	0.6700	0.6700	0.6700	0.6700	+48.889%	3	278	+198.507%
2026-04-13	0.5000	0.5000	0.4500	0.4500	-18.182%	3	278	+344.444%
2026-04-10	0.9900	0.9900	0.5500	0.5500	-15.385%	7	279	+263.636%
2026-04-08	0.7000	0.7000	0.6500	0.6500	0.000%	3	272	+207.692%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	269	+207.692%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+16.667%	2	268	+185.714%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+15.385%	2	270	+233.333%
2026-03-30	0.5400	0.5400	0.5200	0.5200	-11.864%	2	270	+284.615%
2026-03-27	0.5300	0.5900	0.5300	0.5900	-18.056%	4	272	+238.983%
2026-03-25	0.8100	0.8500	0.7200	0.7200	-15.294%	8	274	+177.778%
2026-03-24	1.2000	1.2000	0.8500	0.8500	-5.556%	101	281	+135.294%
2026-03-23	0.9000	0.9000	0.9000	0.9000	-4.255%	1	195	+122.222%
2026-03-20	0.9400	0.9400	0.9400	0.9400	-32.857%	2	195	+112.766%
2026-03-11	1.5500	1.5500	1.4000	1.4000	-20.455%	2	195	+42.857%
2026-03-06	1.7600	1.7600	1.7600	1.7600	-4.865%	3	197	+13.636%
2026-03-05	1.9500	1.9500	1.7500	1.8500	+18.590%	10	198	+8.108%
2026-03-03	1.4000	1.5800	1.3500	1.5600	+0.645%	84	194	+28.205%
2026-03-02	1.6900	1.6900	1.5500	1.5500	+29.167%	147	273	+29.032%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-9.091%	5	137	+66.667%
2026-02-26	1.2000	1.3200	1.2000	1.3200	+10.000%	26	134	+51.515%
2026-02-25	1.1400	1.2000	1.1400	1.2000	+7.143%	21	118	+66.667%
2026-02-24	1.1800	1.1800	1.1200	1.1200	+24.444%	21	118	+78.571%
2026-02-23	0.9000	1.0000	0.8700	0.9000	-35.714%	11	112	+122.222%
2026-02-20	1.5000	1.5000	1.4000	1.4000	-3.448%	2	101	+42.857%
2026-02-13	1.4400	1.4500	1.3100	1.4500	+38.095%	9	96	+37.931%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-46.154%	1	96	+90.476%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+2.094%	1	133	+2.564%
2026-02-09	1.9100	1.9100	1.9100	1.9100	+59.167%	2	133	+4.712%
2026-02-05	1.3000	1.3000	1.2000	1.2000	-18.919%	6	131	+66.667%
2026-02-04	1.6200	1.6200	1.4800	1.4800	+9.630%	41	135	+35.135%
2026-02-03	1.5700	1.5700	1.3500	1.3500	-28.947%	15	96	+48.148%
2026-01-30	2.0000	2.0000	1.9000	1.9000	-24.000%	5	81	+5.263%
2026-01-29	2.3400	2.5000	2.2500	2.5000	-21.875%	16	76	-20.000%
2026-01-28	3.2200	3.2200	3.2000	3.2000	+2.564%	2	61	-37.500%
2026-01-27	3.5000	3.5500	3.1200	3.1200	-8.504%	28	59	-35.897%
2026-01-26	3.2000	3.4100	3.2000	3.4100	+22.662%	7	34	-41.349%
2026-01-23	2.9500	2.9500	2.7800	2.7800	+15.833%	3	34	-28.058%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-2.041%	6	34	-16.667%
2026-01-21	2.9800	2.9800	2.4500	2.4500	-31.944%	2	29	-18.367%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-10.000%	1	27	-44.444%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-9.091%	1	26	-50.000%
2026-01-09	4.4000	4.4000	4.4000	4.4000	0.000%	1	25	-54.545%
2026-01-06	3.7600	4.4000	3.7600	4.4000	+19.241%	8	24	-54.545%
2026-01-05	3.6900	3.6900	3.6900	3.6900	-32.044%	1	26	-45.799%
2025-12-16	5.4300	5.4300	5.4300	5.4300	+0.556%	2	26	-63.168%
2025-12-15	5.7000	5.7000	5.4000	5.4000	-15.888%	3	26	-62.963%
2025-12-05	6.4200	6.4200	6.4200	6.4200	+38.362%	5	26	-68.847%
2025-11-24	4.6400	4.6400	4.6400	4.6400	+21.466%	1	26	-56.897%
2025-11-21	3.8200	3.8200	3.8200	3.8200	-51.646%	1	25	-47.644%
2025-11-07	7.9000	7.9000	7.9000	7.9000	-24.762%	1	25	-74.684%
2025-10-01	10.5000	10.5000	10.5000	10.5000	-9.716%	5	25	-80.952%
2025-09-22	11.6300	11.6300	11.6300	11.6300	+37.308%	2	21	-82.803%
2025-09-12	8.4700	8.4700	8.4700	8.4700	-4.831%	1	19	-76.387%
2025-09-11	8.9000	8.9000	8.9000	8.9000	-1.111%	1	18	-77.528%
2025-09-10	9.2300	9.2700	9.0000	9.0000	+40.625%	3	18	-77.778%
2025-08-26	6.4000	6.4000	6.4000	6.4000	-8.571%	1	17	-68.750%
2025-08-22	7.1900	7.1900	7.0000	7.0000	-10.941%	2	17	-71.429%
2025-08-11	8.1700	8.4000	7.7900	7.8600	-14.379%	5	15	-74.555%
2025-08-06	9.1800	9.1800	9.1800	9.1800	+6.620%	1	13	-78.214%
2025-07-02	8.6100	8.6100	8.6100	8.6100	-7.816%	1	13	-76.771%
2025-07-01	9.3400	9.3400	9.3400	9.3400	+9.240%	1	13	-78.587%
2025-06-27	8.6700	8.7400	8.5500	8.5500	-3.061%	3	12	-76.608%
2025-06-26	8.9100	8.9100	8.8200	8.8200	+63.333%	2	11	-77.324%
2025-04-28	7.4500	7.4500	5.4000	5.4000	+17.391%	7	11	-62.963%
2025-03-17	3.0500	4.6000	3.0500	4.6000	+37.725%	2	5	-56.522%
2025-03-10	3.3400	3.3400	3.3400	3.3400	-43.676%	1	6	-40.120%
2025-02-24	5.9300	5.9300	5.9300	5.9300	-13.431%	2	7	-66.273%
2025-02-21	6.8500	6.8500	6.8500	6.8500	-19.126%	2	7	-70.803%
2025-02-14	8.4700	8.4700	8.4700	8.4700	+35.520%	2	6	-76.387%
2025-01-15	6.3000	6.3000	6.2500	6.2500	-3.846%	4	6	-68.000%
2025-01-08	6.5000	6.5000	6.5000	6.5000	-7.143%	2	6	-69.231%
2025-01-02	7.0000	7.0000	7.0000	7.0000	-32.886%	10	6	-71.429%
2024-12-09	10.7800	10.7800	10.4300	10.4300	+2.255%	5	16	-80.825%
2024-12-04	10.2000	10.2000	10.2000	10.2000	+52.239%	10	11	-80.392%
2024-11-19	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-70.149%