Dark

IGV20270115C80
IGV Jan 15 2027 80.00 Call (IGV270115C00080000)
option OPRA

EOD

Sep 30, 2026

28.02+7.769%(+2.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	28.0200	28.0200	28.0200	28.0200	+7.769%	4	1,433	0.000%
2026-09-28	26.0000	26.0000	26.0000	26.0000	-8.257%	4	1,437	+7.769%
2026-09-22	28.3400	28.3400	28.3400	28.3400	+3.582%	1	1,442	-1.129%
2026-09-17	27.3600	27.3600	27.3600	27.3600	+1.333%	1	1,442	+2.412%
2026-09-16	27.0000	27.0000	27.0000	27.0000	-5.759%	1	1,442	+3.778%
2026-09-15	28.6500	28.6500	28.6500	28.6500	+1.524%	1	1,442	-2.199%
2026-09-14	27.1000	28.2200	27.1000	28.2200	+16.132%	3	1,442	-0.709%
2026-09-10	24.3000	24.3000	24.3000	24.3000	-1.099%	20	1,454	+15.309%
2026-09-08	24.4000	24.5700	24.4000	24.5700	-12.718%	5	1,454	+14.042%
2026-09-04	28.1500	28.1500	28.1500	28.1500	-1.228%	1	1,453	-0.462%
2026-09-03	28.5000	28.5000	28.5000	28.5000	-7.886%	1	1,453	-1.684%
2026-08-28	30.9400	30.9400	30.9400	30.9400	-3.313%	1	1,453	-9.438%
2026-08-27	27.0000	32.0000	27.0000	32.0000	+31.417%	56	1,476	-12.438%
2026-08-26	24.5000	24.5000	23.8000	24.3500	+1.037%	3	1,486	+15.072%
2026-08-25	24.6900	24.6900	24.1000	24.1000	-4.554%	152	1,637	+16.266%
2026-08-24	24.7300	25.2500	24.7300	25.2500	+2.020%	32	1,637	+10.970%
2026-08-21	24.7500	24.7500	24.7500	24.7500	-1.394%	1	1,667	+13.212%
2026-08-20	25.1000	25.1000	25.1000	25.1000	+1.414%	1	1,667	+11.633%
2026-08-19	24.7500	24.7500	24.7500	24.7500	-1.394%	1	1,668	+13.212%
2026-08-17	25.2600	25.2600	25.0300	25.1000	-12.421%	20	1,681	+11.633%
2026-08-14	28.6200	28.7500	28.6200	28.6600	+6.148%	15	1,689	-2.233%
2026-08-13	26.1000	27.0000	26.1000	27.0000	+5.018%	5	1,691	+3.778%
2026-08-12	25.6500	25.8200	25.6500	25.7100	-4.459%	3	1,694	+8.985%
2026-08-11	26.5000	26.9100	26.5000	26.9100	-3.027%	13	1,698	+4.125%
2026-08-10	25.5000	27.7500	25.5000	27.7500	+11.491%	74	1,698	+0.973%
2026-08-07	24.2000	25.7000	24.2000	24.8900	+10.869%	22	1,700	+12.575%
2026-08-06	22.1900	22.4500	21.9500	22.4500	-9.293%	27	1,725	+24.811%
2026-08-05	25.0000	25.0000	24.6000	24.7500	-1.941%	8	1,725	+13.212%
2026-08-04	21.5000	25.2400	21.5000	25.2400	+19.338%	79	1,775	+11.014%
2026-08-03	20.1000	21.2700	20.1000	21.1500	+13.710%	149	1,808	+32.482%
2026-07-31	18.6000	18.6000	18.6000	18.6000	+8.455%	1	1,722	+50.645%
2026-07-30	17.1500	17.1500	17.1500	17.1500	-12.051%	5	1,728	+63.382%
2026-07-29	17.1800	19.5000	17.0400	19.5000	+23.888%	8	1,734	+43.692%
2026-07-27	15.7400	15.7400	15.7400	15.7400	+11.631%	10	1,734	+78.018%
2026-07-23	14.0000	14.3000	14.0000	14.1000	-6.623%	12	1,740	+98.723%
2026-07-22	14.5000	15.1000	14.5000	15.1000	-10.333%	3	1,730	+85.563%
2026-07-21	16.8400	16.8400	16.8400	16.8400	-3.771%	1	1,729	+66.390%
2026-07-17	17.2000	17.8900	17.2000	17.5000	-4.372%	5	1,729	+60.114%
2026-07-16	18.3000	18.3000	18.3000	18.3000	-5.083%	1	1,726	+53.115%
2026-07-15	19.4900	19.4900	19.2800	19.2800	+5.355%	22	1,737	+45.332%
2026-07-14	17.6000	18.3000	17.6000	18.3000	+1.667%	2	1,749	+53.115%
2026-07-13	18.0000	18.0000	18.0000	18.0000	+7.784%	5	1,749	+55.667%
2026-07-10	16.7000	16.7000	16.7000	16.7000	-15.657%	2	1,749	+67.784%
2026-07-07	19.8000	19.8000	19.8000	19.8000	+0.253%	1	1,757	+41.515%
2026-07-06	19.2100	19.7500	19.2100	19.7500	+3.403%	7	1,757	+41.873%
2026-07-02	19.1000	19.1000	19.1000	19.1000	+29.932%	2	1,753	+46.702%
2026-06-26	13.7700	14.7000	12.5000	14.7000	+20.098%	17	1,754	+90.612%
2026-06-25	12.5000	12.5500	12.2400	12.2400	-8.657%	4	1,740	+128.922%
2026-06-24	14.3800	14.3800	13.4000	13.4000	-10.067%	2	1,740	+109.104%
2026-06-23	14.9000	14.9000	14.9000	14.9000	+2.759%	10	1,738	+88.054%
2026-06-22	14.7200	14.7200	14.4000	14.5000	-6.452%	18	1,738	+93.241%
2026-06-18	15.0000	15.6000	15.0000	15.5000	-1.961%	15	1,730	+80.774%
2026-06-17	16.8800	17.5000	15.8100	15.8100	-16.789%	15	1,730	+77.230%
2026-06-15	19.0000	19.0000	18.9800	19.0000	+6.443%	13	1,730	+47.474%
2026-06-12	16.6000	17.8500	16.6000	17.8500	+3.060%	3	1,727	+56.975%
2026-06-11	16.0000	17.7600	16.0000	17.3200	-6.378%	20	1,728	+61.778%
2026-06-10	17.6600	19.1100	17.6600	18.5000	+0.543%	14	1,738	+51.459%
2026-06-09	17.2000	18.4000	17.2000	18.4000	-13.208%	11	1,742	+52.283%
2026-06-08	21.3200	21.3200	21.0500	21.2000	+0.474%	4	1,741	+32.170%
2026-06-05	24.0000	24.0000	21.1000	21.1000	-17.060%	18	1,741	+32.796%
2026-06-04	24.9000	25.4400	24.6900	25.4400	+1.435%	7	1,743	+10.142%
2026-06-03	25.3000	25.9700	25.0000	25.0800	-14.490%	38	1,743	+11.722%
2026-06-02	29.1700	29.3300	27.8000	29.3300	-8.487%	52	1,759	-4.466%
2026-06-01	28.6800	32.0500	28.6800	32.0500	+22.891%	89	1,775	-12.574%
2026-05-29	23.5000	26.2200	23.1000	26.0800	+21.983%	46	1,842	+7.439%
2026-05-28	20.0000	21.4700	20.0000	21.3800	+10.777%	17	1,861	+31.057%
2026-05-27	19.6400	19.6400	19.1900	19.3000	-3.500%	19	1,860	+45.181%
2026-05-26	19.5000	20.5000	19.5000	20.0000	+0.251%	30	1,857	+40.100%
2026-05-22	19.9900	20.3600	19.8000	19.9500	+8.424%	11	1,848	+40.451%
2026-05-21	18.4000	18.4000	18.4000	18.4000	-2.076%	4	1,849	+52.283%
2026-05-20	17.6000	18.7900	17.1500	18.7900	+0.481%	37	1,849	+49.122%
2026-05-19	19.8400	20.4000	18.5800	18.7000	-3.109%	30	1,879	+49.840%
2026-05-18	19.3000	19.6000	18.5000	19.3000	+2.933%	40	1,879	+45.181%
2026-05-15	17.3500	19.2000	17.2400	18.7500	+5.634%	104	1,879	+49.440%
2026-05-14	17.5000	18.0000	17.5000	17.7500	+7.903%	47	1,907	+57.859%
2026-05-13	16.3000	16.4500	15.5000	16.4500	-3.235%	25	1,938	+70.334%
2026-05-12	18.3000	18.3000	17.0000	17.0000	-4.762%	23	1,938	+64.824%
2026-05-11	18.0000	18.1000	17.6000	17.8500	-2.459%	74	1,938	+56.975%
2026-05-08	16.6000	18.3600	16.5000	18.3000	-0.598%	85	1,964	+53.115%
2026-05-07	18.0000	19.3200	17.8400	18.4100	+17.636%	118	1,970	+52.200%
2026-05-06	14.8000	15.6500	14.8000	15.6500	-4.105%	6	1,993	+79.042%
2026-05-05	16.0000	16.3200	15.3800	16.3200	+1.366%	37	1,994	+71.691%
2026-05-04	14.9000	16.6000	14.9000	16.1000	+9.748%	84	1,999	+74.037%
2026-05-01	13.7000	14.8000	13.5000	14.6700	+18.306%	178	2,068	+91.002%
2026-04-30	12.2000	12.6000	12.1500	12.4000	-7.463%	9	2,068	+125.968%
2026-04-29	13.4000	13.4000	12.7000	13.4000	-3.597%	95	2,079	+109.104%
2026-04-28	14.4400	14.8000	13.7000	13.9000	-2.729%	39	2,083	+101.583%
2026-04-27	14.0000	14.6000	14.0000	14.2900	+0.281%	51	2,098	+96.081%
2026-04-24	13.3000	14.2500	13.3000	14.2500	+10.039%	36	2,142	+96.632%
2026-04-23	13.8700	14.1200	12.6000	12.9500	-21.988%	228	2,131	+116.371%
2026-04-22	16.4000	16.8200	16.3000	16.6000	+9.934%	116	2,105	+68.795%
2026-04-21	14.6000	16.6000	14.6000	15.1000	+3.001%	98	2,073	+85.563%
2026-04-20	14.2800	14.7000	14.2800	14.6600	+5.468%	25	2,073	+91.132%
2026-04-17	14.4000	14.9000	13.5000	13.9000	+3.731%	64	2,052	+101.583%
2026-04-16	14.0000	14.1000	12.8000	13.4000	+5.762%	293	2,060	+109.104%
2026-04-15	11.0200	12.9000	11.0000	12.6700	+23.610%	246	2,119	+121.152%
2026-04-14	10.5800	11.4000	9.9000	10.2500	+2.500%	253	2,123	+173.366%
2026-04-13	7.8000	10.0000	7.6000	10.0000	+35.135%	335	2,092	+180.200%
2026-04-10	8.2700	8.2700	7.0000	7.4000	-8.642%	407	2,005	+278.649%
2026-04-09	9.4100	9.4100	7.9000	8.1000	-19.802%	494	1,900	+245.926%
2026-04-08	12.6500	12.6500	10.0900	10.1000	-2.885%	129	1,691	+177.426%
2026-04-07	10.6000	10.7300	10.4000	10.4000	-6.306%	21	1,614	+169.423%
2026-04-06	10.8500	11.2000	10.8000	11.1000	+1.928%	13	1,594	+152.432%
2026-04-02	10.2000	11.2000	9.9800	10.8900	-0.092%	173	1,599	+157.300%
2026-04-01	11.1200	11.2000	10.3700	10.9000	-4.049%	477	1,599	+157.064%
2026-03-31	10.3400	11.4200	10.0000	11.3600	+9.653%	74	1,151	+146.655%
2026-03-30	9.0000	10.7000	9.0000	10.3600	+11.278%	40	1,128	+170.463%
2026-03-27	10.0000	10.0000	9.2100	9.3100	-15.364%	59	1,140	+200.967%
2026-03-26	11.7500	11.7500	10.9900	11.0000	-1.786%	48	1,093	+154.727%
2026-03-25	12.0000	12.2000	11.2000	11.2000	-6.667%	23	1,083	+150.179%
2026-03-24	12.3000	12.3000	11.7300	12.0000	-14.286%	31	1,066	+133.500%
2026-03-23	14.3000	14.3000	13.4200	14.0000	+9.804%	14	1,052	+100.143%
2026-03-20	12.8500	13.8400	12.7000	12.7500	-8.929%	50	1,061	+119.765%
2026-03-19	13.7100	14.0000	13.7100	14.0000	0.000%	2	1,068	+100.143%
2026-03-18	14.6000	14.6000	14.0000	14.0000	-6.355%	14	1,078	+100.143%
2026-03-17	14.9500	14.9500	14.9500	14.9500	+5.282%	1	1,082	+87.425%
2026-03-16	14.4400	14.4400	14.2000	14.2000	+2.899%	2	1,081	+97.324%
2026-03-13	14.0000	14.0500	13.6000	13.8000	-8.609%	42	1,081	+103.043%
2026-03-12	15.7000	15.8900	15.1000	15.1000	-2.581%	6	1,090	+85.563%
2026-03-11	17.0000	17.0000	14.8500	15.5000	+0.519%	106	1,089	+80.774%
2026-03-10	16.5000	16.5000	15.4200	15.4200	-9.134%	32	1,186	+81.712%
2026-03-09	16.4500	16.9700	16.0000	16.9700	-0.644%	161	1,194	+65.115%
2026-03-06	16.4000	17.3200	16.1000	17.0800	+1.667%	49	1,322	+64.052%
2026-03-05	16.5500	17.3000	16.0000	16.8000	+8.738%	151	1,338	+66.786%
2026-03-04	14.8000	15.6500	14.8000	15.4500	+6.920%	58	1,385	+81.359%
2026-03-03	12.7300	15.0000	12.5000	14.4500	+7.037%	224	1,404	+93.910%
2026-03-02	12.8500	13.9000	12.8500	13.5000	+4.895%	120	1,343	+107.556%
2026-02-27	12.0000	12.8700	11.9000	12.8700	-4.667%	270	1,406	+117.716%
2026-02-26	12.6000	13.8600	12.5600	13.5000	+9.756%	387	1,217	+107.556%
2026-02-25	11.6000	12.4000	11.0000	12.3000	+11.818%	63	1,100	+127.805%
2026-02-24	11.1600	12.6000	10.7000	11.0000	+8.268%	282	1,100	+154.727%
2026-02-23	11.0000	11.3900	9.6200	10.1600	-13.971%	142	834	+175.787%
2026-02-20	12.4000	12.9000	11.7000	11.8100	-5.671%	35	788	+137.257%
2026-02-19	12.7500	13.9000	12.4400	12.5200	-3.914%	14	763	+123.802%
2026-02-18	12.0000	13.5000	12.0000	13.0300	+7.331%	71	751	+115.042%
2026-02-17	12.5000	12.5500	11.6200	12.1400	-8.722%	162	788	+130.807%
2026-02-13	13.2500	13.5600	13.0000	13.3000	+8.130%	58	668	+110.677%
2026-02-12	13.5000	13.5000	11.2700	12.3000	-8.209%	221	668	+127.805%
2026-02-11	14.5000	14.5000	12.9900	13.4000	-12.418%	113	536	+109.104%
2026-02-10	15.8000	16.6900	15.3000	15.3000	-1.290%	41	552	+83.137%
2026-02-09	14.1000	15.7600	13.5000	15.5000	+9.929%	62	560	+80.774%
2026-02-06	13.3000	14.1000	12.6000	14.1000	+16.915%	324	561	+98.723%
2026-02-05	14.2000	14.8000	11.9000	12.0600	-13.857%	190	351	+132.338%
2026-02-04	14.1000	14.6300	13.1500	14.0000	-3.448%	383	209	+100.143%
2026-02-03	17.3300	17.3300	14.5000	14.5000	-19.444%	364	428	+93.241%
2026-02-02	18.0000	18.0000	18.0000	18.0000	0.000%	1	67	+55.667%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-6.250%	1	66	+55.667%
2026-01-29	19.5000	19.5000	18.8500	19.2000	-19.933%	13	65	+45.938%
2026-01-27	24.3400	24.3400	23.9800	23.9800	+9.099%	2	57	+16.847%
2026-01-21	22.0600	22.3000	21.8900	21.9800	-12.080%	6	56	+27.480%
2026-01-16	25.0000	25.0000	24.8000	25.0000	-17.219%	4	51	+12.080%
2026-01-12	29.9000	30.2000	29.9000	30.2000	+7.857%	5	51	-7.219%
2026-01-02	28.0000	28.0000	27.9900	28.0000	-13.447%	4	49	+0.071%
2025-12-29	32.6800	32.6800	32.3500	32.3500	-2.794%	8	48	-13.385%
2025-12-24	33.2800	33.2800	33.2800	33.2800	-2.118%	1	48	-15.805%
2025-12-08	34.0000	34.0000	34.0000	34.0000	+3.817%	2	48	-17.588%
2025-12-04	32.7500	32.7500	32.7500	32.7500	+5.645%	1	50	-14.443%
2025-11-18	31.0000	31.0000	31.0000	31.0000	-27.451%	2	51	-9.613%
2025-10-27	42.7300	42.7300	42.7300	42.7300	+9.144%	3	54	-34.425%
2025-10-13	39.1500	39.1500	39.1500	39.1500	-5.389%	2	54	-28.429%
2025-09-29	41.3800	41.3800	41.3800	41.3800	-2.059%	9	56	-32.286%
2025-09-23	42.9400	42.9700	42.2500	42.2500	-2.762%	5	56	-33.680%
2025-09-22	43.3200	43.4500	43.3200	43.4500	+7.709%	3	57	-35.512%
2025-09-18	40.3400	40.3400	40.3400	40.3400	+3.383%	1	58	-30.540%
2025-09-16	38.9500	39.0200	38.5800	39.0200	+1.351%	3	59	-28.191%
2025-09-10	40.0000	40.0000	38.5000	38.5000	+14.007%	11	59	-27.221%
2025-09-03	33.6400	33.7700	33.6400	33.7700	-5.459%	2	63	-17.027%
2025-08-15	35.8200	35.8200	35.7200	35.7200	-2.750%	2	61	-21.557%
2025-08-12	36.7300	36.7300	36.7300	36.7300	+0.492%	1	63	-23.714%
2025-08-11	36.5500	36.5500	36.5500	36.5500	-5.482%	1	63	-23.338%
2025-07-17	38.8900	38.8900	38.6700	38.6700	+8.930%	2	62	-27.541%
2025-07-11	35.5000	35.5000	35.5000	35.5000	-3.138%	1	62	-21.070%
2025-07-10	37.0000	37.0000	35.7400	36.6500	+1.806%	4	63	-23.547%
2025-06-24	36.0000	36.0000	36.0000	36.0000	+1.408%	5	67	-22.167%
2025-06-17	35.5000	35.5000	35.5000	35.5000	+6.319%	1	71	-21.070%
2025-06-03	33.3900	33.3900	33.3900	33.3900	+36.286%	1	72	-16.083%
2025-04-24	24.5000	24.5000	24.5000	24.5000	+18.357%	5	73	+14.367%
2025-04-16	20.7000	20.7000	20.7000	20.7000	+13.736%	1	68	+35.362%
2025-04-04	18.2000	18.2000	18.2000	18.2000	-15.545%	2	67	+53.956%
2025-03-28	21.5500	21.5500	21.5500	21.5500	-13.070%	2	66	+30.023%
2025-03-24	24.7200	25.3600	24.7200	24.7900	+13.041%	3	65	+13.029%
2025-03-21	21.9300	21.9300	21.9300	21.9300	-7.663%	12	62	+27.770%
2025-03-20	23.6500	23.7500	23.6500	23.7500	+3.082%	2	56	+17.979%
2025-03-19	21.6700	23.0400	21.6700	23.0400	+2.264%	2	54	+21.615%
2025-03-18	21.7000	23.0500	21.4000	22.5300	-3.718%	7	54	+24.368%
2025-03-17	22.6500	23.4000	21.9600	23.4000	+2.677%	14	47	+19.744%
2025-03-14	21.7300	23.1100	21.1800	22.7900	+15.217%	20	33	+22.949%
2025-03-13	19.7800	19.7800	19.7800	19.7800	-12.089%	1	22	+41.658%
2025-03-12	22.6300	22.6300	22.5000	22.5000	+7.656%	2	22	+24.533%
2025-03-10	21.1300	21.1300	20.9000	20.9000	-19.923%	2	20	+34.067%
2025-03-03	26.1000	26.1000	26.1000	26.1000	-11.285%	1	18	+7.356%
2025-01-15	29.4200	29.4200	29.4200	29.4200	+5.184%	1	17	-4.759%
2025-01-13	27.9700	27.9700	27.9700	27.9700	-2.713%	1	16	+0.179%
2025-01-10	28.6300	28.7500	28.6300	28.7500	-12.348%	6	15	-2.539%
2024-12-18	32.8000	32.8000	32.8000	32.8000	-11.351%	2	14	-14.573%
2024-12-10	37.5000	37.5000	37.0000	37.0000	+1.370%	4	12	-24.270%
2024-11-26	36.5000	36.5000	36.5000	36.5000	+1.389%	1	8	-23.233%
2024-11-22	36.0000	36.0000	36.0000	36.0000	+47.420%	4	7	-22.167%
2024-10-23	23.9000	24.4200	23.1500	24.4200	+1.750%	4	5	+14.742%
2024-10-22	24.0000	24.0000	24.0000	24.0000	0.000%	1	1	+16.750%