Dark

IGV20270115C78
IGV Jan 15 2027 78.00 Call (IGV270115C00078000)
option OPRA

EOD

Sep 30, 2026

29.05-3.005%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	29.0500	29.0500	29.0500	29.0500	-3.005%	2	1,803	0.000%
2026-09-14	29.6500	29.9500	29.6000	29.9500	+21.255%	299	1,803	-3.005%
2026-09-10	24.7000	24.7000	24.7000	24.7000	-24.117%	1	1,691	+17.611%
2026-08-27	32.5500	32.5500	32.5500	32.5500	+21.229%	1	1,692	-10.753%
2026-08-07	26.8500	26.8500	26.8500	26.8500	+1.512%	1	1,694	+8.194%
2026-08-05	26.9900	26.9900	25.8500	26.4500	+1.731%	266	1,944	+9.830%
2026-08-04	26.0000	26.0000	26.0000	26.0000	+19.266%	1	2,033	+11.731%
2026-08-03	21.8000	21.8000	21.8000	21.8000	+8.891%	151	2,033	+33.257%
2026-07-31	19.9700	20.0200	19.9700	20.0200	+31.884%	6	2,108	+45.105%
2026-07-23	15.1800	15.1800	15.1800	15.1800	-7.439%	3	2,108	+91.370%
2026-07-22	16.3000	16.4000	16.3000	16.4000	-14.405%	103	2,158	+77.134%
2026-07-13	19.1600	19.1600	19.1600	19.1600	+0.577%	1	2,208	+51.618%
2026-07-10	19.0500	19.0500	19.0500	19.0500	+19.063%	10	2,208	+52.493%
2026-06-26	16.0000	16.0000	16.0000	16.0000	+2.894%	1	2,208	+81.563%
2026-06-22	16.8500	16.8500	15.4000	15.5500	-11.143%	16	2,208	+86.817%
2026-06-17	17.5000	17.5000	17.5000	17.5000	-12.500%	1	2,209	+66.000%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-1.961%	4	2,209	+45.250%
2026-06-10	20.3800	20.4000	20.3800	20.4000	+2.000%	10	2,223	+42.402%
2026-06-09	22.5000	22.5000	19.8000	20.0000	-13.043%	506	2,213	+45.250%
2026-06-05	23.0000	23.0000	23.0000	23.0000	-23.461%	3	1,962	+26.304%
2026-06-02	30.0500	30.0500	30.0500	30.0500	-9.488%	4	1,966	-3.328%
2026-06-01	29.9700	33.2000	29.4500	33.2000	+27.692%	24	1,966	-12.500%
2026-05-29	25.0000	26.0000	25.0000	26.0000	+15.044%	2	1,970	+11.731%
2026-05-28	22.6000	22.6000	22.6000	22.6000	+14.430%	1	1,971	+28.540%
2026-05-21	19.7500	19.7500	19.7500	19.7500	-3.659%	3	1,972	+47.089%
2026-05-20	20.4000	20.5000	20.4000	20.5000	+1.990%	3	1,972	+41.707%
2026-05-19	19.9000	20.1000	19.9000	20.1000	-2.427%	6	1,982	+44.527%
2026-05-18	20.6000	20.6000	20.6000	20.6000	+0.980%	1	1,982	+41.019%
2026-05-15	18.2000	20.4000	18.2000	20.4000	+17.715%	12	1,982	+42.402%
2026-05-13	17.3300	17.3300	17.3300	17.3300	-9.740%	1	1,992	+67.628%
2026-05-11	19.2000	19.2000	19.2000	19.2000	+0.524%	3	2,044	+51.302%
2026-05-08	18.5400	19.1000	18.5400	19.1000	-7.729%	52	2,041	+52.094%
2026-05-07	19.3800	20.8000	19.3800	20.7000	+20.911%	135	2,124	+40.338%
2026-05-06	16.4600	17.8000	16.4600	17.1200	-2.450%	218	2,146	+69.685%
2026-05-05	17.5000	17.5500	17.5000	17.5500	-1.955%	17	2,163	+65.527%
2026-05-04	16.2000	17.9000	16.2000	17.9000	+11.596%	2	2,146	+62.291%
2026-05-01	15.8000	16.0500	15.8000	16.0400	+14.571%	42	2,130	+81.110%
2026-04-30	13.5800	14.0000	13.3000	14.0000	+0.503%	23	2,130	+107.500%
2026-04-29	14.1000	14.7000	13.9300	13.9300	-8.954%	5	2,129	+108.543%
2026-04-28	15.4000	15.4000	15.3000	15.3000	-0.261%	2	2,128	+89.869%
2026-04-27	15.2000	15.3400	15.2000	15.3400	-1.667%	3	2,128	+89.374%
2026-04-24	14.5600	15.6000	14.5600	15.6000	+9.859%	4	2,128	+86.218%
2026-04-23	15.8000	15.9000	14.0000	14.2000	-19.364%	102	2,125	+104.577%
2026-04-22	17.8900	17.9000	17.6100	17.6100	+8.704%	22	2,115	+64.963%
2026-04-21	16.0000	17.6000	16.0000	16.2000	+1.250%	14	2,120	+79.321%
2026-04-20	15.1500	16.0000	15.1500	16.0000	+6.667%	5	2,120	+81.563%
2026-04-17	15.5000	15.9000	15.0000	15.0000	+2.951%	11	2,120	+93.667%
2026-04-16	14.6100	14.6100	14.5700	14.5700	+12.077%	2	2,121	+99.382%
2026-04-15	13.3000	13.3000	13.0000	13.0000	+15.044%	2	2,121	+123.462%
2026-04-14	12.0000	12.0300	11.1000	11.3000	+3.291%	1,544	2,121	+157.080%
2026-04-13	9.7000	11.1000	9.7000	10.9400	+33.415%	1,636	3,064	+165.539%
2026-04-10	9.3000	9.3000	8.1000	8.2000	-11.828%	12	1,600	+254.268%
2026-04-09	9.5000	9.9000	9.0000	9.3000	-23.770%	264	1,595	+212.366%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+0.826%	12	1,364	+138.115%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+9.502%	2	1,364	+140.083%
2026-04-02	11.0500	11.0500	11.0500	11.0500	-0.450%	1	1,364	+162.896%
2026-03-31	11.1000	11.1000	11.1000	11.1000	+1.835%	1	1,364	+161.712%
2026-03-30	10.8100	11.1000	10.8100	10.9000	+5.314%	12	1,364	+166.514%
2026-03-27	10.6000	10.6000	10.0000	10.3500	-18.504%	9	1,364	+180.676%
2026-03-26	12.7000	12.7000	12.7000	12.7000	+3.758%	2	1,364	+128.740%
2026-03-25	13.1000	13.1000	12.2400	12.2400	-5.846%	9	1,362	+137.337%
2026-03-24	13.0000	13.0000	13.0000	13.0000	-9.281%	3	1,362	+123.462%
2026-03-20	13.8000	14.3300	13.8000	14.3300	-5.724%	12	1,362	+102.722%
2026-03-19	15.6000	15.6000	15.2000	15.2000	-2.564%	6	1,367	+91.118%
2026-03-17	15.6000	15.6000	15.6000	15.6000	0.000%	1	1,368	+86.218%
2026-03-16	15.6000	15.6000	15.4400	15.6000	-6.024%	13	1,368	+86.218%
2026-03-11	17.8000	17.9000	16.5000	16.6000	+0.606%	9	1,368	+75.000%
2026-03-10	16.5000	16.5000	16.5000	16.5000	-4.292%	1	1,368	+76.061%
2026-03-09	17.2400	17.2400	17.2400	17.2400	-4.222%	1	1,368	+68.503%
2026-03-06	17.5000	18.0000	17.5000	18.0000	+1.124%	2	1,367	+61.389%
2026-03-05	18.4000	18.4000	17.8000	17.8000	+8.935%	2	1,369	+63.202%
2026-03-04	16.3400	16.3400	16.3400	16.3400	+2.767%	3	1,370	+77.785%
2026-03-03	15.9000	15.9000	15.9000	15.9000	+8.458%	1	1,370	+82.704%
2026-03-02	14.8300	14.8300	14.6600	14.6600	+8.593%	2	1,371	+98.158%
2026-02-27	13.2000	13.7000	13.1000	13.5000	-5.923%	19	1,371	+115.185%
2026-02-26	14.2200	14.4900	14.2200	14.3500	+6.691%	9	1,371	+102.439%
2026-02-25	12.0600	13.5200	12.0600	13.4500	+12.083%	17	1,371	+115.985%
2026-02-24	12.7000	12.7000	11.9000	12.0000	+9.689%	28	1,371	+142.083%
2026-02-23	11.1000	11.4000	10.8000	10.9400	-33.697%	14	1,369	+165.539%
2026-02-18	16.5000	16.5000	16.5000	16.5000	+24.060%	1	1,369	+76.061%
2026-02-17	13.5400	13.5400	13.2000	13.3000	-17.901%	1,369	1,369	+118.421%
2026-02-13	16.2000	16.2000	16.2000	16.2000	-2.703%	3	4	+79.321%
2026-02-09	16.9000	16.9000	16.6500	16.6500	-27.293%	4	4	+74.474%
2026-01-21	23.2000	23.2000	22.9000	22.9000	0.000%	2	1	+26.856%