Dark

IGV20270115C70
IGV Jan 15 2027 70.00 Call (IGV270115C00070000)
option OPRA

EOD

Oct 1, 2026

39.10+1.796%(+0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.0000	39.1000	39.0000	39.1000	+1.796%	2	639	0.000%
2026-09-24	38.1100	38.4100	38.0000	38.4100	-1.133%	3	641	+1.796%
2026-09-23	39.1600	39.1600	38.8500	38.8500	+7.172%	3	643	+0.644%
2026-09-18	36.2500	36.2500	36.2500	36.2500	-4.605%	14	644	+7.862%
2026-09-14	37.0000	38.0000	37.0000	38.0000	+16.031%	14	658	+2.895%
2026-09-10	32.7500	32.7500	32.7500	32.7500	-8.774%	3	647	+19.389%
2026-09-04	35.9000	35.9000	35.9000	35.9000	-13.494%	1	648	+8.914%
2026-08-27	40.1300	41.5000	40.1300	41.5000	+22.383%	3	648	-5.783%
2026-08-25	33.9100	33.9100	33.9100	33.9100	-0.265%	16	648	+15.305%
2026-08-24	34.0000	34.0000	34.0000	34.0000	0.000%	1	664	+15.000%
2026-08-18	34.0000	34.0000	34.0000	34.0000	-6.542%	1	665	+15.000%
2026-08-14	36.2000	36.3800	36.2000	36.3800	+1.905%	4	666	+7.477%
2026-08-11	35.6000	35.7000	35.6000	35.7000	+0.140%	6	664	+9.524%
2026-08-10	34.8000	35.6500	34.8000	35.6500	+4.088%	7	666	+9.677%
2026-08-07	34.2500	34.2500	34.2500	34.2500	+0.735%	2	661	+14.161%
2026-08-05	34.0000	34.0000	34.0000	34.0000	+0.059%	23	663	+15.000%
2026-08-04	31.5000	34.0000	31.5000	33.9800	+17.172%	6	663	+15.068%
2026-08-03	29.0000	29.0000	29.0000	29.0000	+16.653%	1	663	+34.828%
2026-07-30	24.8600	24.8600	24.8600	24.8600	-5.151%	1	663	+57.281%
2026-07-29	25.6300	26.2100	25.6300	26.2100	+12.974%	2	663	+49.180%
2026-07-28	23.9500	23.9500	23.2000	23.2000	-4.369%	6	663	+68.534%
2026-07-27	23.7600	24.2600	23.7600	24.2600	+18.922%	5	659	+61.171%
2026-07-23	20.6000	20.6000	20.4000	20.4000	-7.483%	2	657	+91.667%
2026-07-22	23.0000	23.0000	22.0500	22.0500	-11.446%	28	656	+77.324%
2026-07-21	24.9000	24.9000	24.9000	24.9000	-1.581%	1	637	+57.028%
2026-07-17	25.3000	25.3000	25.3000	25.3000	-4.816%	1	637	+54.545%
2026-07-09	26.0000	26.5800	26.0000	26.5800	+6.320%	6	638	+47.103%
2026-07-08	25.0000	25.0000	25.0000	25.0000	-8.425%	1	643	+56.400%
2026-07-06	27.3000	27.3000	27.3000	27.3000	+3.019%	1	642	+43.223%
2026-07-01	25.0000	26.5000	25.0000	26.5000	+13.248%	21	641	+47.547%
2026-06-30	23.4000	23.4000	23.4000	23.4000	+0.171%	3	621	+67.094%
2026-06-29	23.3600	23.3600	23.3600	23.3600	+7.650%	1	624	+67.380%
2026-06-26	20.0900	21.7000	20.0900	21.7000	+14.211%	16	624	+80.184%
2026-06-25	19.7000	19.7000	19.0000	19.0000	-6.863%	6	634	+105.789%
2026-06-24	20.4000	20.4000	20.4000	20.4000	-8.191%	1	630	+91.667%
2026-06-18	22.2200	22.2200	22.2200	22.2200	-10.799%	1	632	+75.968%
2026-06-17	24.9100	24.9100	24.9100	24.9100	-0.757%	1	632	+56.965%
2026-06-16	25.3800	25.8000	25.1000	25.1000	-5.993%	4	632	+55.777%
2026-06-15	26.4000	26.8000	26.4000	26.7000	+8.891%	7	634	+46.442%
2026-06-12	24.0000	24.7200	24.0000	24.5200	-1.920%	8	632	+59.462%
2026-06-11	24.9100	25.0000	24.1900	25.0000	-5.696%	6	635	+56.400%
2026-06-10	26.7000	26.7000	26.5000	26.5100	+1.183%	4	635	+47.492%
2026-06-09	28.7000	28.7000	25.2000	26.2000	-10.884%	5	636	+49.237%
2026-06-08	29.2500	29.4000	29.2000	29.4000	+0.341%	7	640	+32.993%
2026-06-05	30.8000	30.8000	29.3000	29.3000	-12.302%	16	641	+33.447%
2026-06-04	33.1700	33.4100	33.1700	33.4100	-9.237%	2	655	+17.031%
2026-06-02	37.0000	37.0000	36.2000	36.8100	-8.660%	31	825	+6.221%
2026-06-01	39.0000	40.3000	39.0000	40.3000	+17.836%	491	821	-2.978%
2026-05-29	30.1000	34.2000	30.1000	34.2000	+21.708%	21	755	+14.327%
2026-05-28	28.1000	28.1000	28.1000	28.1000	+4.074%	3	769	+39.146%
2026-05-27	27.0000	27.0000	27.0000	27.0000	-2.878%	1	772	+44.815%
2026-05-26	28.3000	28.3000	27.8000	27.8000	-0.714%	54	777	+40.647%
2026-05-22	28.0000	28.0000	28.0000	28.0000	+4.751%	1	728	+39.643%
2026-05-21	26.7300	26.7300	26.7300	26.7300	+0.225%	5	728	+46.278%
2026-05-20	25.5700	26.6700	25.5700	26.6700	+1.407%	7	728	+46.607%
2026-05-19	28.0200	28.0200	26.2000	26.3000	-1.975%	8	739	+48.669%
2026-05-18	26.8300	26.8300	26.8300	26.8300	+0.713%	4	739	+45.732%
2026-05-15	24.8000	26.6400	24.8000	26.6400	+12.405%	2	739	+46.772%
2026-05-13	22.9200	23.7000	22.9200	23.7000	-1.291%	2	735	+64.979%
2026-05-12	24.0100	24.0100	24.0100	24.0100	-5.099%	2	735	+62.849%
2026-05-11	25.3000	25.3000	25.3000	25.3000	-0.394%	8	735	+54.545%
2026-05-08	24.5600	25.4000	24.5600	25.4000	-0.392%	102	744	+53.937%
2026-05-07	25.3000	26.8000	25.3000	25.5000	+12.533%	31	642	+53.333%
2026-05-06	22.1000	22.9000	22.1000	22.6600	-2.328%	5	633	+72.551%
2026-05-04	23.0000	23.9000	23.0000	23.2000	+8.411%	18	632	+68.534%
2026-05-01	21.4800	21.5500	21.0000	21.4000	+14.684%	29	615	+82.710%
2026-04-30	18.7000	18.7000	18.6600	18.6600	-2.813%	11	615	+109.539%
2026-04-29	19.2000	19.2000	19.2000	19.2000	-7.246%	2	625	+103.646%
2026-04-28	20.7000	20.7000	20.7000	20.7000	-1.429%	10	627	+88.889%
2026-04-27	20.0000	21.1000	20.0000	21.0000	0.000%	19	617	+86.190%
2026-04-24	20.4000	21.0000	20.4000	21.0000	+7.692%	14	623	+86.190%
2026-04-23	20.5700	20.8000	19.4500	19.5000	-17.548%	21	622	+100.513%
2026-04-22	23.1900	24.0000	23.1900	23.6500	+7.208%	12	639	+65.328%
2026-04-21	23.1800	23.5000	22.0600	22.0600	+2.605%	4	649	+77.244%
2026-04-20	21.3000	21.6500	21.3000	21.5000	+3.865%	17	649	+81.860%
2026-04-17	21.0000	21.1100	20.4000	20.7000	+2.475%	30	662	+88.889%
2026-04-16	20.4000	20.4000	19.8000	20.2000	+5.483%	6	682	+93.564%
2026-04-15	18.0000	19.1500	18.0000	19.1500	+16.061%	17	684	+104.178%
2026-04-14	17.1000	17.1000	16.0000	16.5000	+6.796%	41	699	+136.970%
2026-04-13	14.0000	15.6000	14.0000	15.4500	+22.619%	53	727	+153.074%
2026-04-10	13.7600	13.7600	12.2000	12.6000	-10.000%	49	689	+210.317%
2026-04-09	14.0000	14.3000	13.5900	14.0000	-11.950%	133	652	+179.286%
2026-04-08	18.8000	18.8000	15.9000	15.9000	-0.935%	108	729	+145.912%
2026-04-07	15.1000	16.0500	15.1000	16.0500	-6.140%	5	632	+143.614%
2026-04-06	17.1000	17.1000	17.1000	17.1000	+3.012%	1	637	+128.655%
2026-04-02	16.1000	16.6700	16.1000	16.6000	-2.410%	5	642	+135.542%
2026-04-01	16.5000	17.1000	16.5000	17.0100	-1.105%	9	642	+129.865%
2026-03-31	16.4000	17.2000	16.1000	17.2000	+10.256%	15	640	+127.326%
2026-03-30	15.8000	15.8000	15.6000	15.6000	+5.405%	6	636	+150.641%
2026-03-27	16.0000	16.0000	14.8000	14.8000	-20.000%	34	635	+164.189%
2026-03-24	19.7000	19.7000	18.1100	18.5000	-9.314%	35	647	+111.351%
2026-03-23	20.9500	20.9800	20.4000	20.4000	+7.368%	13	667	+91.667%
2026-03-20	19.1300	19.5000	18.8500	19.0000	-9.653%	408	670	+105.789%
2026-03-18	21.0300	21.0300	21.0300	21.0300	+0.143%	1	1,078	+85.925%
2026-03-16	21.0000	21.0000	21.0000	21.0000	+2.439%	6	1,077	+86.190%
2026-03-13	21.7500	21.7500	20.5000	20.5000	-7.240%	11	1,071	+90.732%
2026-03-12	22.3000	22.3000	21.8100	22.1000	+2.126%	15	1,070	+76.923%
2026-03-11	21.6400	21.6400	21.6400	21.6400	-2.081%	1	1,082	+80.684%
2026-03-10	23.0000	23.0000	22.1000	22.1000	-3.913%	26	1,083	+76.923%
2026-03-09	23.7000	23.7000	23.0000	23.0000	-4.919%	37	1,093	+70.000%
2026-03-06	23.1700	24.1900	23.1700	24.1900	+0.373%	109	1,072	+61.637%
2026-03-05	23.6000	24.3000	23.4000	24.1000	+9.248%	112	1,169	+62.241%
2026-03-04	21.6000	22.4000	21.6000	22.0600	+6.570%	129	1,069	+77.244%
2026-03-03	19.2300	21.3500	18.8000	20.7000	+3.500%	129	940	+88.889%
2026-03-02	19.0000	20.0100	19.0000	20.0000	+8.108%	55	848	+95.500%
2026-02-27	18.9000	19.0000	18.5000	18.5000	-6.566%	77	814	+111.351%
2026-02-26	19.2000	20.0000	18.7000	19.8000	+7.317%	180	737	+97.475%
2026-02-25	18.1000	18.5000	17.9700	18.4500	+12.158%	12	566	+111.924%
2026-02-24	16.5800	16.7000	16.3000	16.4500	+5.720%	12	566	+137.690%
2026-02-23	17.0000	17.0000	15.2000	15.5600	-15.481%	455	558	+151.285%
2026-02-20	18.4100	18.4100	18.4100	18.4100	-5.590%	1	173	+112.385%
2026-02-18	19.3300	19.5000	19.3300	19.5000	+8.394%	10	172	+100.513%
2026-02-17	17.8000	18.1200	17.8000	17.9900	-2.757%	5	166	+117.343%
2026-02-13	20.1000	20.1000	18.5000	18.5000	+3.933%	2	161	+111.351%
2026-02-12	17.6800	17.8000	17.6800	17.8000	-9.645%	16	161	+119.663%
2026-02-11	19.7000	19.7000	19.7000	19.7000	-11.021%	20	145	+98.477%
2026-02-10	23.4000	23.4000	22.1400	22.1400	+0.636%	23	125	+76.603%
2026-02-09	21.5000	22.0500	21.5000	22.0000	+11.675%	9	107	+77.727%
2026-02-06	19.5000	19.8500	18.5000	19.7000	+6.486%	22	103	+98.477%
2026-02-05	19.7100	19.7100	18.5000	18.5000	-9.535%	13	83	+111.351%
2026-02-04	20.7000	21.0000	20.4500	20.4500	-7.045%	8	70	+91.198%
2026-02-03	22.0000	22.0000	22.0000	22.0000	-16.981%	20	63	+77.727%
2026-01-29	26.5000	26.5000	26.5000	26.5000	-18.411%	2	43	+47.547%
2026-01-26	32.4700	32.4800	32.4400	32.4800	-24.465%	6	42	+20.382%
2025-12-05	43.0000	43.0000	43.0000	43.0000	+4.878%	1	36	-9.070%
2025-12-04	41.0000	41.0000	41.0000	41.0000	+5.128%	1	36	-4.634%
2025-11-18	39.0000	39.0000	39.0000	39.0000	-21.608%	1	37	+0.256%
2025-10-30	49.7500	49.7500	49.7500	49.7500	+0.363%	1	38	-21.407%
2025-09-24	48.8000	49.5700	48.8000	49.5700	+15.145%	4	39	-21.122%
2025-09-05	43.0800	43.0800	43.0500	43.0500	+5.000%	8	43	-9.175%
2025-09-04	41.0000	41.0000	41.0000	41.0000	-6.435%	1	35	-4.634%
2025-08-19	43.8200	43.8200	43.8200	43.8200	-0.949%	1	34	-10.771%
2025-08-15	44.2400	44.2400	44.2400	44.2400	-0.584%	1	34	-11.618%
2025-08-12	44.7800	44.7800	44.5000	44.5000	-7.963%	4	35	-12.135%
2025-07-31	48.3500	48.3500	48.3500	48.3500	-2.323%	1	38	-19.131%
2025-07-29	49.5000	49.5000	49.5000	49.5000	+5.319%	1	39	-21.010%
2025-07-17	46.6000	47.0000	46.4000	47.0000	+3.867%	3	40	-16.809%
2025-07-10	45.2500	45.2500	45.2500	45.2500	-1.630%	1	43	-13.591%
2025-07-09	46.0000	46.0000	46.0000	46.0000	-1.033%	1	44	-15.000%
2025-07-08	46.0000	46.4800	46.0000	46.4800	+0.194%	3	45	-15.878%
2025-07-07	46.3900	46.3900	46.3900	46.3900	+4.013%	1	48	-15.715%
2025-06-16	44.6000	44.6000	44.6000	44.6000	+7.470%	1	49	-12.332%
2025-05-15	41.5000	41.5000	41.5000	41.5000	+17.764%	10	50	-5.783%
2025-05-06	35.2400	35.2400	35.2400	35.2400	-1.067%	3	60	+10.953%
2025-05-01	35.6200	35.6200	35.6200	35.6200	+8.930%	1	63	+9.770%
2025-04-30	32.7000	32.7000	32.7000	32.7000	+2.188%	1	64	+19.572%
2025-04-25	32.0000	32.0000	32.0000	32.0000	+13.395%	6	63	+22.188%
2025-04-23	28.4800	28.4800	28.2200	28.2200	+17.290%	2	60	+38.554%
2025-04-21	24.6100	25.6500	24.0600	24.0600	-10.889%	3	58	+62.510%
2025-04-16	27.0000	27.0000	27.0000	27.0000	+0.746%	1	55	+44.815%
2025-04-10	26.5100	26.8000	26.3600	26.8000	+32.020%	3	54	+45.896%
2025-04-07	20.3000	20.3000	20.3000	20.3000	-19.763%	1	50	+92.611%
2025-04-04	25.6200	25.9900	25.3000	25.3000	-5.597%	8	50	+54.545%
2025-04-03	26.9000	26.9000	26.8000	26.8000	-4.286%	2	46	+45.896%
2025-03-31	28.3000	28.3000	28.0000	28.0000	-3.114%	4	44	+39.643%
2025-03-28	29.2000	29.2000	28.9000	28.9000	-10.053%	10	40	+35.294%
2025-03-27	32.1300	32.1300	32.1300	32.1300	-0.557%	1	35	+21.693%
2025-03-26	33.0000	33.0000	32.3100	32.3100	+4.226%	5	34	+21.015%
2025-03-21	31.0000	31.0000	31.0000	31.0000	+0.649%	10	29	+26.129%
2025-03-20	30.8000	30.8000	30.8000	30.8000	+0.326%	1	24	+26.948%
2025-03-19	30.7000	30.7000	30.7000	30.7000	+14.126%	1	23	+27.362%
2025-03-13	27.4900	27.4900	26.9000	26.9000	-8.814%	2	20	+45.353%
2025-03-10	29.5000	29.5000	29.5000	29.5000	-8.385%	1	20	+32.542%
2025-03-06	32.2000	32.2000	32.2000	32.2000	+0.625%	1	19	+21.429%
2025-03-04	32.0000	32.0000	32.0000	32.0000	-5.882%	1	18	+22.188%
2025-03-03	34.0000	34.0000	34.0000	34.0000	-18.092%	1	17	+15.000%
2025-01-30	41.5100	41.5100	41.5100	41.5100	+10.989%	5	10	-5.806%
2025-01-08	37.4000	37.4000	37.4000	37.4000	-5.793%	1	10	+4.545%
2024-11-08	39.7000	39.7000	39.7000	39.7000	0.000%	20	10	-1.511%