Dark

IGV20270115C75
IGV Jan 15 2027 75.00 Call (IGV270115C00075000)
option OPRA

EOD

Oct 1, 2026

34.70+5.760%(+1.89)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.7500	34.7000	33.7500	34.7000	+5.760%	12	482	0.000%
2026-09-30	32.8100	32.8100	32.8100	32.8100	-0.876%	2	490	+5.760%
2026-09-25	33.1000	33.1000	33.1000	33.1000	+2.731%	1	488	+4.834%
2026-09-21	31.7700	32.2200	31.7700	32.2200	+2.448%	8	488	+7.697%
2026-09-17	31.4500	31.4500	31.4500	31.4500	-1.719%	7	489	+10.334%
2026-09-15	32.0000	32.0000	32.0000	32.0000	+0.787%	10	489	+8.438%
2026-09-04	31.7500	31.7500	31.7500	31.7500	+7.627%	1	490	+9.291%
2026-09-02	29.5000	29.5000	29.5000	29.5000	-9.675%	50	490	+17.627%
2026-09-01	32.6600	32.6600	32.6600	32.6600	-11.491%	1	511	+6.246%
2026-08-31	36.9000	36.9000	36.9000	36.9000	+2.786%	1	511	-5.962%
2026-08-28	35.9000	35.9000	35.9000	35.9000	+0.420%	1	511	-3.343%
2026-08-27	35.0500	36.1500	35.0500	35.7500	+21.269%	24	511	-2.937%
2026-08-24	29.4800	29.4800	29.4800	29.4800	+1.132%	2	533	+17.707%
2026-08-21	29.1500	29.1500	29.1500	29.1500	-1.686%	1	531	+19.039%
2026-08-18	29.6500	29.6500	29.6500	29.6500	+2.277%	5	531	+17.032%
2026-08-17	29.0000	29.0000	28.9900	28.9900	-12.152%	7	531	+19.696%
2026-08-13	31.3500	33.0000	30.8700	33.0000	+6.212%	5	528	+5.152%
2026-08-11	31.2400	31.2400	31.0700	31.0700	-3.509%	6	530	+11.683%
2026-08-10	31.0000	32.2000	31.0000	32.2000	+11.419%	13	532	+7.764%
2026-08-05	30.1700	30.1700	28.9000	28.9000	+0.802%	8	523	+20.069%
2026-08-04	25.9800	28.6700	25.9800	28.6700	+14.087%	9	516	+21.032%
2026-08-03	25.1700	25.1700	25.1300	25.1300	+12.188%	2	518	+38.082%
2026-07-31	21.9000	22.4000	21.8900	22.4000	+13.995%	17	518	+54.911%
2026-07-28	19.6500	19.6500	19.6500	19.6500	+0.255%	1	548	+76.590%
2026-07-27	19.3200	19.6000	19.3200	19.6000	+12.257%	2	548	+77.041%
2026-07-24	17.4600	17.4600	17.4600	17.4600	-8.105%	15	547	+98.740%
2026-07-22	19.0000	19.0000	19.0000	19.0000	-7.317%	2	532	+82.632%
2026-07-21	20.5000	20.5000	20.5000	20.5000	-3.302%	1	530	+69.268%
2026-07-20	21.2000	21.2000	21.2000	21.2000	-9.787%	1	529	+63.679%
2026-07-15	23.5000	23.5000	23.5000	23.5000	+19.289%	1	529	+47.660%
2026-07-14	19.7000	19.7000	19.7000	19.7000	-9.217%	2	529	+76.142%
2026-07-13	21.7000	21.7000	21.7000	21.7000	-7.620%	2	529	+59.908%
2026-07-07	23.4900	23.4900	23.4900	23.4900	-0.719%	2	532	+47.722%
2026-07-06	23.6600	23.6600	23.6600	23.6600	+4.092%	5	534	+46.661%
2026-07-02	23.3000	23.3000	22.7300	22.7300	+1.247%	12	518	+52.662%
2026-07-01	22.4500	22.4500	22.4500	22.4500	+24.033%	1	518	+54.566%
2026-06-26	18.1000	18.1000	18.1000	18.1000	+6.471%	2	517	+91.713%
2026-06-24	16.9000	17.0000	16.9000	17.0000	-5.921%	16	515	+104.118%
2026-06-23	18.0700	18.0700	18.0700	18.0700	+4.451%	1	515	+92.031%
2026-06-22	18.8500	18.8500	17.3000	17.3000	-8.947%	8	514	+100.578%
2026-06-18	18.3000	19.0000	18.3000	19.0000	-8.742%	2	503	+82.632%
2026-06-17	20.8200	20.8200	20.8200	20.8200	-2.254%	7	503	+66.667%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-6.620%	2	503	+62.911%
2026-06-15	22.8100	22.8100	22.8100	22.8100	+16.378%	1	505	+52.126%
2026-06-12	20.7300	20.7300	19.6000	19.6000	-2.970%	6	504	+77.041%
2026-06-11	20.2000	20.2000	20.2000	20.2000	-11.052%	65	510	+71.782%
2026-06-10	22.7100	22.7100	22.7100	22.7100	+0.487%	3	513	+52.796%
2026-06-09	22.0700	22.6000	21.6000	22.6000	-10.032%	79	514	+53.540%
2026-06-08	25.1200	25.1200	25.1200	25.1200	-6.269%	2	543	+38.137%
2026-06-05	26.8000	26.8000	26.8000	26.8000	-3.074%	1	541	+29.478%
2026-06-04	29.0000	29.0000	27.6500	27.6500	-16.541%	45	540	+25.497%
2026-06-02	33.1100	33.1300	32.7000	33.1300	-8.481%	11	549	+4.739%
2026-06-01	33.3500	36.2000	33.3500	36.2000	+21.477%	22	554	-4.144%
2026-05-29	27.5100	29.8000	27.5100	29.8000	+18.254%	14	557	+16.443%
2026-05-28	24.8000	25.6000	24.8000	25.2000	+10.044%	12	559	+37.698%
2026-05-27	22.9600	23.0500	22.9000	22.9000	-2.966%	9	555	+51.528%
2026-05-22	23.5000	24.0000	23.3000	23.6000	+4.332%	64	557	+47.034%
2026-05-21	22.0800	22.6200	21.4000	22.6200	-0.789%	127	549	+53.404%
2026-05-20	22.5000	22.8000	22.5000	22.8000	-2.772%	3	549	+52.193%
2026-05-19	23.8000	23.8900	23.4500	23.4500	+3.304%	5	603	+47.974%
2026-05-18	21.8000	22.7000	21.8000	22.7000	+0.889%	2	603	+52.863%
2026-05-15	22.2000	22.5000	22.2000	22.5000	+7.143%	2	603	+54.222%
2026-05-14	21.0000	21.0000	21.0000	21.0000	+9.948%	10	602	+65.238%
2026-05-13	19.5800	19.5800	19.0000	19.1000	-5.211%	29	614	+81.675%
2026-05-12	21.6000	21.6000	20.1500	20.1500	-6.713%	110	614	+72.208%
2026-05-11	21.6000	21.6600	21.1000	21.6000	-0.917%	18	614	+60.648%
2026-05-08	21.2000	21.8000	20.0000	21.8000	-1.357%	8	552	+59.174%
2026-05-07	21.4500	22.6000	21.4500	22.1000	+16.316%	48	551	+57.014%
2026-05-06	19.1300	19.8000	19.0000	19.0000	-3.308%	15	551	+82.632%
2026-05-05	19.5000	19.6500	19.3000	19.6500	-0.758%	4	540	+76.590%
2026-05-04	19.5000	19.8000	19.5000	19.8000	+9.513%	9	540	+75.253%
2026-05-01	18.0800	18.0800	18.0800	18.0800	+15.159%	4	536	+91.925%
2026-04-29	15.7000	15.7000	15.7000	15.7000	-10.286%	10	536	+121.019%
2026-04-27	17.5000	17.5000	17.5000	17.5000	+9.034%	1	531	+98.286%
2026-04-23	17.4800	17.4800	16.0000	16.0500	-20.347%	9	532	+116.199%
2026-04-22	19.8000	20.1500	19.6900	20.1500	+8.333%	17	534	+72.208%
2026-04-21	18.8000	20.1000	18.6000	18.6000	+2.762%	6	554	+86.559%
2026-04-20	16.4000	18.1000	16.4000	18.1000	+7.101%	10	554	+91.713%
2026-04-17	17.8800	18.1500	16.9000	16.9000	+1.807%	18	563	+105.325%
2026-04-16	17.1000	17.1500	16.1000	16.6000	+4.666%	96	570	+109.036%
2026-04-15	14.7000	15.8600	14.5000	15.8600	+21.069%	24	580	+118.789%
2026-04-14	13.6700	14.0000	12.9000	13.1000	+4.800%	36	612	+164.885%
2026-04-13	10.0300	12.5000	10.0000	12.5000	+27.551%	93	630	+177.600%
2026-04-10	10.5000	10.5000	9.4000	9.8000	-11.950%	335	662	+254.082%
2026-04-09	11.9400	11.9400	10.5000	11.1300	-13.788%	23	433	+211.770%
2026-04-08	15.6000	15.6000	12.9100	12.9100	-2.932%	2	426	+168.784%
2026-04-07	13.5000	13.5000	13.3000	13.3000	-3.202%	11	426	+160.902%
2026-04-06	13.5000	13.7400	13.5000	13.7400	-0.435%	12	434	+152.547%
2026-04-02	13.2000	13.8000	13.2000	13.8000	+1.099%	4	446	+151.449%
2026-04-01	13.4500	13.8400	13.4500	13.6500	-0.799%	8	446	+154.212%
2026-03-31	12.9600	14.0000	12.9600	13.7600	+4.242%	36	449	+152.180%
2026-03-30	12.2000	13.5000	12.2000	13.2000	+11.864%	118	442	+162.879%
2026-03-27	12.9000	12.9000	11.8000	11.8000	-16.193%	16	345	+194.068%
2026-03-26	14.0800	14.0800	14.0800	14.0800	+0.571%	5	333	+146.449%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-7.591%	1	333	+147.857%
2026-03-24	14.5000	15.1500	14.5000	15.1500	-3.133%	2	333	+129.043%
2026-03-20	15.6400	15.6400	15.6400	15.6400	-13.829%	3	334	+121.867%
2026-03-17	18.1500	18.1500	18.1500	18.1500	-1.305%	5	337	+91.185%
2026-03-11	18.3900	18.3900	18.3900	18.3900	-1.394%	1	354	+88.690%
2026-03-10	18.6500	18.6500	18.6500	18.6500	-4.359%	1	354	+86.059%
2026-03-09	20.0100	20.0100	19.1000	19.5000	-5.340%	12	354	+77.949%
2026-03-06	20.0000	20.6000	19.8500	20.6000	+4.040%	60	357	+68.447%
2026-03-05	20.2200	21.0000	19.6300	19.8000	+5.600%	14	350	+75.253%
2026-03-04	18.3000	18.9000	18.3000	18.7500	+4.749%	10	345	+85.067%
2026-03-03	15.5000	17.9000	15.2700	17.9000	+15.484%	14	346	+93.855%
2026-02-27	15.6000	15.6000	15.3000	15.5000	-1.274%	13	340	+123.871%
2026-02-26	16.2000	16.5000	15.7000	15.7000	+3.289%	12	341	+121.019%
2026-02-25	13.6600	15.2000	13.6600	15.2000	+12.343%	21	335	+128.289%
2026-02-24	12.9000	13.9000	12.7000	13.5300	+7.809%	20	335	+156.467%
2026-02-23	13.4000	13.4000	12.3700	12.5500	-15.088%	394	333	+176.494%
2026-02-20	15.8000	15.8000	14.7800	14.7800	-5.860%	7	516	+134.777%
2026-02-19	15.4000	15.7000	15.4000	15.7000	-1.875%	20	511	+121.019%
2026-02-18	14.9100	16.0000	14.9100	16.0000	+6.667%	14	506	+116.875%
2026-02-17	15.6000	15.6000	15.0000	15.0000	-7.749%	10	508	+131.333%
2026-02-13	16.1400	16.6000	16.0000	16.2600	+10.612%	18	503	+113.407%
2026-02-12	16.6200	16.6200	14.7000	14.7000	-13.529%	5	503	+136.054%
2026-02-11	17.3500	17.3500	17.0000	17.0000	-8.602%	2	500	+104.118%
2026-02-10	20.3000	20.3000	18.0000	18.6000	+0.541%	73	499	+86.559%
2026-02-09	17.0000	18.9000	16.6000	18.5000	+10.778%	84	507	+87.568%
2026-02-06	16.6000	17.0000	16.6000	16.7000	+13.605%	8	493	+107.784%
2026-02-05	16.3000	16.4500	14.7000	14.7000	-15.029%	37	489	+136.054%
2026-02-04	17.3000	18.0000	16.1500	17.3000	-3.889%	374	468	+100.578%
2026-02-03	20.8300	20.8300	18.0000	18.0000	-18.182%	19	103	+92.778%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-5.620%	10	84	+57.727%
2026-01-29	23.0000	23.3100	22.7500	23.3100	-18.211%	55	74	+48.863%
2026-01-26	28.5700	28.5700	28.5000	28.5000	-4.040%	6	29	+21.754%
2026-01-14	29.7000	29.7000	29.7000	29.7000	-22.535%	2	23	+16.835%
2025-12-05	38.3400	38.3400	38.3400	38.3400	+1.968%	1	23	-9.494%
2025-12-04	37.6000	37.6000	37.6000	37.6000	-16.906%	2	23	-7.713%
2025-10-29	45.2500	45.2500	45.2500	45.2500	+3.028%	1	21	-23.315%
2025-10-23	43.9200	43.9200	43.9200	43.9200	-6.652%	1	21	-20.993%
2025-10-06	47.0500	47.0500	47.0500	47.0500	-0.508%	1	21	-26.249%
2025-09-23	47.2400	47.2900	47.2200	47.2900	-1.067%	5	22	-26.623%
2025-09-22	47.8000	47.8000	47.8000	47.8000	+9.533%	1	24	-27.406%
2025-09-10	44.0600	44.1100	43.6400	43.6400	+4.602%	6	25	-20.486%
2025-07-17	41.3100	41.9000	41.3100	41.7200	+3.498%	4	30	-16.826%
2025-07-16	40.4500	40.4500	40.3100	40.3100	-5.376%	2	34	-13.917%
2025-07-09	42.6000	42.6000	42.6000	42.6000	+1.429%	1	36	-18.545%
2025-07-07	42.0000	42.0000	42.0000	42.0000	+9.661%	1	37	-17.381%
2025-06-03	38.0300	38.3000	38.0300	38.3000	+4.445%	2	38	-9.399%
2025-05-22	36.6700	36.6700	36.6700	36.6700	+14.415%	1	40	-5.372%
2025-05-01	32.0500	32.0500	32.0500	32.0500	+68.951%	1	41	+8.268%
2025-04-09	18.9700	18.9700	18.9700	18.9700	-30.614%	1	40	+82.920%
2025-04-02	24.0000	27.3400	24.0000	27.3400	-2.601%	2	39	+26.920%
2025-03-24	28.4100	28.4100	28.0700	28.0700	+5.131%	2	37	+23.620%
2025-03-19	26.7000	26.7000	26.7000	26.7000	-0.559%	1	35	+29.963%
2025-03-18	25.0300	26.8500	25.0300	26.8500	+0.037%	7	34	+29.236%
2025-03-17	26.1900	27.4700	25.4300	26.8400	-5.159%	14	27	+29.285%
2025-03-06	28.3000	28.3000	28.3000	28.3000	-2.615%	1	12	+22.615%
2025-03-03	29.0600	29.0600	29.0600	29.0600	-7.157%	1	12	+19.408%
2025-02-27	31.3000	31.3000	31.3000	31.3000	-19.744%	1	11	+10.863%
2025-01-22	39.0000	39.0000	39.0000	39.0000	+9.952%	5	12	-11.026%
2024-12-30	35.4700	35.4700	35.4700	35.4700	-11.325%	2	7	-2.171%
2024-12-18	40.0000	40.0000	40.0000	40.0000	+5.263%	2	7	-13.250%
2024-12-02	38.0000	38.0000	38.0000	38.0000	0.000%	5	5	-8.684%