Dark

IGV20270115C82
IGV Jan 15 2027 82.00 Call (IGV270115C00082000)
option OPRA

EOD

Sep 28, 2026

25.05-1.572%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	25.0500	25.0500	25.0500	25.0500	-1.572%	1	458	0.000%
2026-09-14	23.5100	25.4500	23.5100	25.4500	-15.868%	111	471	-1.572%
2026-08-31	30.2500	30.2500	30.2500	30.2500	+4.491%	1	429	-17.190%
2026-08-27	29.0000	29.0000	28.9500	28.9500	+28.097%	15	429	-13.472%
2026-08-24	22.6000	22.6000	22.6000	22.6000	-3.087%	1	428	+10.841%
2026-08-21	23.3300	23.3300	23.3200	23.3200	-10.135%	3	428	+7.419%
2026-08-10	25.9500	25.9500	25.9500	25.9500	+12.826%	3	428	-3.468%
2026-08-04	23.0000	23.0000	23.0000	23.0000	+19.667%	12	428	+8.913%
2026-08-03	18.7000	19.2200	18.7000	19.2200	+20.125%	6	428	+30.333%
2026-07-29	15.5400	17.0000	15.5400	16.0000	+2.894%	12	428	+56.563%
2026-07-21	15.5500	15.5500	15.5500	15.5500	-9.907%	2	428	+61.093%
2026-07-15	17.7500	17.7500	17.0000	17.2600	+16.779%	3	428	+45.133%
2026-06-30	14.7800	14.7800	14.7800	14.7800	+5.196%	1	428	+69.486%
2026-06-18	14.0500	14.0500	14.0500	14.0500	-12.078%	2	427	+78.292%
2026-06-17	15.9100	15.9800	15.9100	15.9800	+1.783%	17	427	+56.758%
2026-06-11	15.7000	15.7000	15.7000	15.7000	-20.305%	1	427	+59.554%
2026-06-08	20.0000	20.0000	19.7000	19.7000	-6.190%	2	427	+27.157%
2026-06-05	21.0000	21.0000	21.0000	21.0000	-9.987%	2	427	+19.286%
2026-06-04	23.0000	23.3300	23.0000	23.3300	-15.164%	7	427	+7.372%
2026-06-02	28.9000	28.9000	27.5000	27.5000	-1.786%	9	431	-8.909%
2026-06-01	28.0000	28.0000	28.0000	28.0000	+15.464%	2	431	-10.536%
2026-05-29	22.0000	24.2500	22.0000	24.2500	+23.788%	5	431	+3.299%
2026-05-28	18.8000	19.5900	18.8000	19.5900	+4.424%	5	431	+27.871%
2026-05-26	18.7600	18.7600	18.7600	18.7600	+9.708%	1	431	+33.529%
2026-05-21	17.1000	17.1000	17.1000	17.1000	-7.568%	2	431	+46.491%
2026-05-19	18.5000	18.5000	18.5000	18.5000	+6.936%	5	431	+35.405%
2026-05-18	17.3000	17.3000	17.3000	17.3000	+17.687%	2	431	+44.798%
2026-05-13	14.7000	14.7000	14.7000	14.7000	-5.769%	1	431	+70.408%
2026-05-12	16.8000	16.8000	15.6000	15.6000	-8.235%	9	434	+60.577%
2026-05-08	16.5000	17.0000	16.5000	17.0000	-5.028%	2	434	+47.353%
2026-05-07	17.0000	18.0000	17.0000	17.9000	+23.448%	38	435	+39.944%
2026-05-06	14.4000	15.2000	14.4000	14.5000	-4.605%	132	444	+72.759%
2026-05-05	14.5000	15.2000	14.5000	15.2000	+16.031%	6	325	+64.803%
2026-05-04	13.1000	13.1000	13.1000	13.1000	+0.769%	20	323	+91.221%
2026-04-28	13.0900	13.0900	13.0000	13.0000	-2.402%	4	323	+92.692%
2026-04-27	13.0000	13.3200	13.0000	13.3200	+4.063%	5	323	+88.063%
2026-04-24	12.0000	12.8000	12.0000	12.8000	+13.274%	6	323	+95.703%
2026-04-23	12.5000	13.0000	11.3000	11.3000	-26.095%	20	323	+121.681%
2026-04-22	15.2800	15.2900	15.2800	15.2900	+8.363%	20	318	+63.833%
2026-04-21	13.1000	15.0000	13.1000	14.1100	+8.538%	7	327	+77.534%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-4.412%	11	327	+92.692%
2026-04-17	13.5000	13.6000	13.5000	13.6000	+11.475%	3	334	+84.191%
2026-04-16	13.3000	13.3000	11.6000	12.2000	+6.087%	19	337	+105.328%
2026-04-15	10.5500	11.6000	10.5500	11.5000	+27.778%	140	333	+117.826%
2026-04-14	9.6200	9.7000	9.0000	9.0000	+3.211%	47	425	+178.333%
2026-04-13	7.0000	8.8500	7.0000	8.7200	+32.121%	61	456	+187.271%
2026-04-10	6.5000	6.6000	6.2000	6.6000	-9.589%	122	432	+279.545%
2026-04-09	8.0000	8.0000	7.3000	7.3000	-30.476%	8	348	+243.151%
2026-04-08	11.5000	11.5000	10.5000	10.5000	+5.000%	6	342	+138.571%
2026-04-02	10.0000	10.0000	10.0000	10.0000	-0.498%	2	340	+150.500%
2026-04-01	10.1000	10.1000	9.0000	10.0500	+0.500%	6	340	+149.254%
2026-03-31	9.9000	10.0000	9.9000	10.0000	+9.290%	3	339	+150.500%
2026-03-30	8.8000	9.1500	8.8000	9.1500	+10.241%	3	336	+173.770%
2026-03-27	9.1000	9.1000	8.3000	8.3000	-18.627%	4	334	+201.807%
2026-03-25	10.2000	10.2000	10.2000	10.2000	-6.164%	1	333	+145.588%
2026-03-24	11.0000	11.0000	10.8700	10.8700	-11.626%	112	333	+130.451%
2026-03-23	11.9000	12.3000	11.9000	12.3000	+3.361%	27	333	+103.659%
2026-03-20	12.0000	12.1000	11.8600	11.9000	-2.459%	32	340	+110.504%
2026-03-19	12.7500	12.7500	12.2000	12.2000	-9.361%	36	337	+105.328%
2026-03-17	13.4600	13.4600	13.4600	13.4600	+2.670%	4	362	+86.107%
2026-03-16	13.2000	13.2000	13.1100	13.1100	+3.228%	51	364	+91.076%
2026-03-13	13.1000	13.1000	12.7000	12.7000	-10.877%	2	384	+97.244%
2026-03-10	14.2500	14.2500	14.2500	14.2500	-10.377%	1	386	+75.789%
2026-03-09	14.9000	15.9000	14.9000	15.9000	+5.788%	17	386	+57.547%
2026-03-06	14.9500	15.2000	14.9500	15.0300	-5.472%	12	400	+66.667%
2026-03-05	15.5000	16.1000	15.5000	15.9000	+10.570%	25	408	+57.547%
2026-03-04	14.3800	14.3800	14.2600	14.3800	+7.313%	24	398	+74.200%
2026-03-03	11.7800	13.7000	11.6000	13.4000	+7.200%	21	408	+86.940%
2026-03-02	11.9000	12.5200	11.9000	12.5000	+4.167%	33	416	+100.400%
2026-02-27	10.6000	12.0000	10.6000	12.0000	-0.744%	44	403	+108.750%
2026-02-26	11.8000	12.8000	11.7000	12.0900	+5.590%	24	377	+107.196%
2026-02-25	10.1000	11.6000	10.1000	11.4500	+14.158%	17	375	+118.777%
2026-02-24	9.3200	10.4000	9.3200	10.0300	+9.022%	197	375	+149.751%
2026-02-23	10.0000	10.0000	9.0000	9.2000	-14.019%	7	233	+172.283%
2026-02-20	12.1000	12.1000	10.7000	10.7000	-4.720%	13	226	+134.112%
2026-02-19	11.8000	11.8000	11.2300	11.2300	-6.417%	3	215	+123.063%
2026-02-18	11.1000	12.6000	11.1000	12.0000	+8.108%	17	214	+108.750%
2026-02-17	11.7000	11.8000	11.0000	11.1000	-10.556%	25	204	+125.676%
2026-02-13	11.5000	12.8000	11.5000	12.4100	+15.981%	16	175	+101.853%
2026-02-12	11.1000	12.0000	10.7000	10.7000	-13.008%	16	175	+134.112%
2026-02-11	12.0000	13.1000	12.0000	12.3000	-12.766%	15	175	+103.659%
2026-02-09	12.5000	14.2400	12.5000	14.1000	+12.981%	11	162	+77.660%
2026-02-06	14.0000	14.0000	11.5000	12.4800	+13.455%	119	160	+100.721%
2026-02-05	12.5000	12.5000	11.0000	11.0000	-19.058%	56	60	+127.727%
2026-02-04	13.1100	13.5900	13.1100	13.5900	0.000%	7	7	+84.327%