Dark

IGV20270115C83
IGV Jan 15 2027 83.00 Call (IGV270115C00083000)
option OPRA

EOD

Sep 28, 2026

24.22+12.809%(+2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	24.2200	24.2200	24.2200	24.2200	+12.809%	1	1,543	0.000%
2026-09-11	21.4700	21.4700	21.4700	21.4700	-2.409%	1	1,543	+12.809%
2026-09-08	21.9700	22.3000	21.9500	22.0000	-10.020%	38	1,555	+10.091%
2026-09-04	24.4500	24.4500	24.4500	24.4500	+6.536%	1	1,526	-0.941%
2026-09-02	24.0000	24.0000	22.9200	22.9500	-20.725%	3	1,527	+5.534%
2026-08-31	28.9500	28.9500	28.9500	28.9500	+29.126%	3	1,528	-16.339%
2026-08-21	22.4200	22.4200	22.4200	22.4200	+0.313%	2	1,528	+8.029%
2026-08-19	22.3500	22.3500	22.3500	22.3500	-7.645%	1	1,526	+8.367%
2026-08-14	24.2000	24.2000	24.2000	24.2000	+0.166%	1	1,527	+0.083%
2026-08-10	24.1600	24.1600	24.1600	24.1600	+9.025%	1	1,527	+0.248%
2026-08-05	22.1600	22.1600	22.1600	22.1600	+35.951%	1	1,527	+9.296%
2026-07-31	16.3000	16.3000	16.3000	16.3000	+8.667%	1	1,528	+48.589%
2026-07-30	15.0000	15.0000	15.0000	15.0000	+0.671%	2	1,529	+61.467%
2026-07-29	14.9000	14.9000	14.9000	14.9000	-1.325%	1	1,530	+62.550%
2026-07-28	15.1000	15.1000	15.1000	15.1000	-12.818%	1	1,532	+60.397%
2026-07-15	17.3200	17.3200	17.3200	17.3200	+12.468%	1	1,532	+39.838%
2026-07-10	15.3000	15.6000	15.3000	15.4000	+10.000%	170	1,530	+57.273%
2026-06-30	14.0000	14.0000	14.0000	14.0000	-0.709%	1	1,614	+73.000%
2026-06-29	14.1000	14.1000	14.1000	14.1000	+13.710%	1	1,614	+71.773%
2026-06-26	12.4000	12.4000	12.4000	12.4000	+14.815%	3	1,614	+95.323%
2026-06-25	10.8000	10.8000	10.8000	10.8000	-12.903%	1	1,613	+124.259%
2026-06-24	12.4000	12.4000	12.4000	12.4000	-3.876%	1	1,612	+95.323%
2026-06-23	12.9000	12.9000	12.9000	12.9000	-24.162%	1	1,612	+87.752%
2026-06-15	16.8000	17.0100	16.8000	17.0100	+7.658%	2	1,611	+42.387%
2026-06-11	15.8000	15.8000	15.8000	15.8000	-16.842%	1	1,610	+53.291%
2026-06-05	20.2000	20.2000	19.0000	19.0000	-17.031%	5	1,610	+27.474%
2026-06-03	22.9000	22.9000	22.9000	22.9000	-12.261%	2	1,614	+5.764%
2026-06-02	27.8700	27.8700	26.1000	26.1000	-9.782%	3	1,616	-7.203%
2026-06-01	26.4000	29.8200	26.4000	28.9300	+24.698%	21	1,618	-16.281%
2026-05-29	22.0000	23.2000	22.0000	23.2000	+20.833%	2	1,629	+4.397%
2026-05-28	17.9000	19.5000	17.9000	19.2000	+10.983%	12	1,630	+26.146%
2026-05-27	17.3000	17.3000	17.3000	17.3000	-2.809%	1	1,639	+40.000%
2026-05-22	17.8000	17.8000	17.8000	17.8000	+8.273%	1	1,640	+36.067%
2026-05-21	16.4000	16.4400	16.4000	16.4400	-0.964%	4	1,640	+47.324%
2026-05-19	16.7100	16.7500	16.6000	16.6000	-0.599%	15	1,640	+45.904%
2026-05-18	16.7000	16.7000	16.7000	16.7000	+2.454%	4	1,652	+45.030%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-0.549%	1	1,652	+48.589%
2026-05-08	16.4000	16.4000	16.3900	16.3900	-0.907%	5	1,652	+47.773%
2026-05-07	16.5300	16.5400	15.9000	16.5400	+18.993%	3	1,652	+46.433%
2026-05-05	13.8000	14.2000	13.8000	13.9000	-0.714%	5	1,652	+74.245%
2026-05-04	14.0000	14.0000	14.0000	14.0000	+16.570%	2	1,649	+73.000%
2026-05-01	12.0100	12.0100	12.0100	12.0100	+8.296%	3	1,651	+101.665%
2026-04-29	11.2000	11.2000	11.0900	11.0900	-9.098%	3	1,651	+118.395%
2026-04-28	12.5000	12.5000	12.2000	12.2000	-3.175%	44	1,652	+98.525%
2026-04-27	12.0500	12.6000	12.0500	12.6000	+0.800%	19	1,652	+92.222%
2026-04-24	11.7000	12.5000	11.6000	12.5000	+10.619%	9	1,669	+93.760%
2026-04-23	11.4700	11.5000	11.0000	11.3000	-23.129%	12	1,664	+114.336%
2026-04-22	14.6300	14.7000	14.6300	14.7000	+5.755%	16	1,663	+64.762%
2026-04-21	13.8800	14.5500	13.3500	13.9000	+10.845%	28	1,679	+74.245%
2026-04-20	12.1000	12.7100	12.1000	12.5400	+4.500%	96	1,679	+93.142%
2026-04-17	13.1000	13.1000	12.0000	12.0000	+2.477%	79	1,739	+101.833%
2026-04-16	12.2000	12.2000	11.6000	11.7100	+5.781%	22	1,719	+106.832%
2026-04-15	10.3700	11.2000	10.3200	11.0700	+25.795%	40	1,708	+118.790%
2026-04-14	8.8000	8.8000	8.8000	8.8000	+7.056%	4	1,699	+175.227%
2026-04-13	8.4000	8.4000	8.2200	8.2200	+38.384%	3	1,699	+194.647%
2026-04-10	5.8000	6.3700	5.8000	5.9400	-12.647%	18	1,700	+307.744%
2026-04-09	7.0000	7.0000	6.7000	6.8000	-34.803%	4	1,700	+256.176%
2026-04-08	11.0000	11.0000	10.4300	10.4300	+9.789%	2	1,699	+132.215%
2026-04-06	9.5000	9.5000	9.5000	9.5000	+11.111%	7	1,699	+154.947%
2026-04-02	8.5500	8.5500	8.5500	8.5500	-10.000%	1	1,699	+183.275%
2026-04-01	9.6300	9.6300	8.8400	9.5000	+5.556%	7	1,699	+154.947%
2026-03-31	8.8400	9.0000	8.8300	9.0000	+2.273%	12	1,696	+169.111%
2026-03-30	8.8000	8.8000	8.8000	8.8000	+12.821%	1	1,694	+175.227%
2026-03-27	8.8000	8.8000	7.8000	7.8000	-18.750%	23	1,694	+210.513%
2026-03-26	9.6000	9.6000	9.6000	9.6000	-4.000%	1	1,704	+152.292%
2026-03-24	10.4000	10.4000	10.0000	10.0000	-17.150%	21	1,703	+142.200%
2026-03-23	12.0700	12.0700	12.0700	12.0700	+7.768%	3	1,708	+100.663%
2026-03-20	11.3000	11.3000	11.2000	11.2000	-6.667%	4	1,708	+116.250%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-4.837%	1	1,708	+101.833%
2026-03-18	12.5000	12.6100	12.5000	12.6100	-1.484%	3	1,708	+92.070%
2026-03-17	13.0000	13.0000	12.8000	12.8000	0.000%	4	1,710	+89.219%
2026-03-16	12.8000	12.8000	12.8000	12.8000	+8.475%	1	1,710	+89.219%
2026-03-13	12.7500	12.7500	11.8000	11.8000	-9.924%	5	1,710	+105.254%
2026-03-12	14.2000	14.2000	12.7000	13.1000	-2.891%	33	1,708	+84.885%
2026-03-11	14.2000	14.2000	13.4900	13.4900	-0.809%	4	1,709	+79.540%
2026-03-10	13.1000	13.6000	13.1000	13.6000	-9.934%	12	1,713	+78.088%
2026-03-09	14.6000	15.1000	14.6000	15.1000	0.000%	3	1,723	+60.397%
2026-03-06	14.6300	15.1200	14.5100	15.1000	+2.304%	8	1,772	+60.397%
2026-03-05	14.8600	15.4000	14.7600	14.7600	+7.737%	11	1,772	+64.092%
2026-03-04	13.6400	13.7000	13.5000	13.7000	+4.421%	128	1,781	+76.788%
2026-03-03	12.1900	13.2000	12.1900	13.1200	+12.137%	23	1,780	+84.604%
2026-03-02	11.4400	12.2000	11.4400	11.7000	+7.339%	57	1,781	+107.009%
2026-02-27	10.9200	10.9500	10.9000	10.9000	-9.917%	4	1,743	+122.202%
2026-02-26	12.4000	12.4000	12.0000	12.1000	+30.108%	19	1,743	+100.165%
2026-02-24	10.0000	10.0000	9.3000	9.3000	+3.333%	483	1,740	+160.430%
2026-02-23	9.1000	9.1000	8.4000	9.0000	-17.431%	312	1,347	+169.111%
2026-02-20	11.0600	11.7000	10.9000	10.9000	+1.113%	8	1,163	+122.202%
2026-02-19	11.3000	11.3000	10.7800	10.7800	-5.439%	3	1,161	+124.675%
2026-02-18	11.8100	11.8100	11.4000	11.4000	+4.587%	17	1,159	+112.456%
2026-02-17	10.8000	12.4900	10.3000	10.9000	-2.154%	5	1,142	+122.202%
2026-02-13	11.8100	12.3000	11.1400	11.1400	+8.155%	50	1,112	+117.415%
2026-02-12	12.0000	12.0000	9.8300	10.3000	-12.712%	23	1,112	+135.146%
2026-02-11	13.0000	14.5900	11.5000	11.8000	-19.178%	1,157	1,111	+105.254%
2026-02-10	14.6000	14.6000	14.6000	14.6000	+8.955%	1	115	+65.890%
2026-02-09	13.1000	14.1000	12.0000	13.4000	+9.388%	31	116	+80.746%
2026-02-06	12.0000	12.2500	11.9500	12.2500	+15.566%	10	100	+97.714%
2026-02-05	11.8000	12.0000	10.5200	10.6000	-19.084%	25	92	+128.491%
2026-02-04	12.4900	13.1000	12.3000	13.1000	-34.005%	49	72	+84.885%
2026-01-21	19.4000	20.5000	19.3000	19.8500	-36.378%	50	31	+22.015%
2025-08-25	31.3000	31.3000	31.2000	31.2000	-5.569%	2	7	-22.372%
2025-08-19	33.0400	33.0400	33.0400	33.0400	+104.963%	2	6	-26.695%
2025-04-21	16.1200	16.1200	16.1200	16.1200	-13.333%	2	6	+50.248%
2025-04-14	20.3000	20.3000	18.6000	18.6000	+12.727%	2	6	+30.215%
2025-04-08	16.5000	16.5000	16.5000	16.5000	-2.941%	1	6	+46.788%
2025-04-07	17.0000	17.0000	17.0000	17.0000	-39.695%	1	5	+42.471%
2024-11-07	29.0000	29.0000	28.1900	28.1900	+4.407%	2	4	-14.083%
2024-11-06	27.0000	27.0000	27.0000	27.0000	+12.500%	2	5	-10.296%
2024-11-05	24.0000	24.0000	24.0000	24.0000	+6.667%	2	7	+0.917%
2024-11-04	22.5000	22.5000	22.5000	22.5000	+2.273%	2	9	+7.644%
2024-10-31	22.0000	22.0000	22.0000	22.0000	-8.333%	2	11	+10.091%
2024-10-30	24.0000	24.0000	24.0000	24.0000	0.000%	2	13	+0.917%
2024-10-29	24.0000	24.0000	24.0000	24.0000	+4.348%	1	13	+0.917%
2024-10-28	23.0000	23.0000	23.0000	23.0000	+2.222%	1	14	+5.304%
2024-10-25	22.5000	22.5000	22.5000	22.5000	+26.975%	2	14	+7.644%
2024-10-03	17.7200	17.7200	17.7200	17.7200	0.000%	15	15	+36.682%