Dark

IGV20270115C84
IGV Jan 15 2027 84.00 Call (IGV270115C00084000)
option OPRA

EOD

Sep 29, 2026

23.20-0.642%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.0000	23.2000	23.0000	23.2000	-0.642%	5	5,032	0.000%
2026-09-28	23.3500	23.3500	23.3500	23.3500	-4.303%	1	5,032	-0.642%
2026-09-14	24.2000	24.4000	24.2000	24.4000	-0.611%	2	5,032	-4.918%
2026-09-03	24.6500	24.6500	24.5500	24.5500	-2.888%	2	5,033	-5.499%
2026-09-01	25.2800	25.2800	25.2800	25.2800	-8.571%	1	5,034	-8.228%
2026-08-28	27.6500	27.6500	27.6500	27.6500	-1.531%	2	5,034	-16.094%
2026-08-27	26.7000	28.0800	26.7000	28.0800	+28.513%	5	5,036	-17.379%
2026-08-21	21.8500	21.8500	21.8500	21.8500	-0.365%	1	5,037	+6.178%
2026-08-18	21.9000	21.9300	21.8500	21.9300	-5.799%	22	5,037	+5.791%
2026-08-14	23.2800	23.2800	23.2800	23.2800	+5.818%	3	5,038	-0.344%
2026-08-12	22.0000	22.0000	22.0000	22.0000	-3.509%	3	5,039	+5.455%
2026-08-11	22.6000	22.8000	22.6000	22.8000	+16.923%	9	5,048	+1.754%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-10.878%	1	5,048	+18.974%
2026-08-04	21.1000	21.8800	21.1000	21.8800	+21.962%	2	5,141	+6.033%
2026-08-03	17.9000	17.9400	17.9000	17.9400	+14.268%	22	5,141	+29.320%
2026-07-31	15.2500	15.7100	15.2500	15.7000	+10.098%	115	5,144	+47.771%
2026-07-30	14.2600	14.2600	14.2600	14.2600	+8.030%	2	5,146	+62.693%
2026-07-27	13.2000	13.2000	13.2000	13.2000	+15.789%	2	5,146	+75.758%
2026-07-23	11.4000	11.4000	11.4000	11.4000	-28.750%	4	5,149	+103.509%
2026-07-15	16.0000	16.0000	16.0000	16.0000	+1.523%	10	5,149	+45.000%
2026-07-14	15.7600	15.7600	15.7600	15.7600	+0.703%	1	5,156	+47.208%
2026-07-09	15.2300	15.6500	15.2300	15.6500	-6.845%	22	5,156	+48.243%
2026-07-06	16.8000	16.8000	16.8000	16.8000	+2.439%	1	5,154	+38.095%
2026-07-01	15.5000	16.4000	15.5000	16.4000	+19.708%	7	5,154	+41.463%
2026-06-29	13.7000	13.7000	13.7000	13.7000	+21.132%	1	5,155	+69.343%
2026-06-26	11.0000	11.3100	11.0000	11.3100	+13.100%	2	5,155	+105.128%
2026-06-25	10.5600	10.5600	10.0000	10.0000	-17.355%	3	5,154	+132.000%
2026-06-23	12.3000	12.3000	12.1000	12.1000	+3.419%	6	5,154	+91.736%
2026-06-22	11.7800	11.7800	11.7000	11.7000	-9.653%	2	5,154	+98.291%
2026-06-18	12.6000	12.9900	12.4000	12.9500	-4.074%	56	5,211	+79.151%
2026-06-17	15.0500	15.0500	13.5000	13.5000	-9.091%	3	5,211	+71.852%
2026-06-12	14.9000	14.9000	14.6700	14.8500	-4.194%	16	5,211	+56.229%
2026-06-10	15.5000	15.5000	15.5000	15.5000	-3.125%	1	5,214	+49.677%
2026-06-09	16.9000	16.9000	16.0000	16.0000	-13.185%	3	5,214	+45.000%
2026-06-08	18.5000	18.8000	18.4300	18.4300	-7.712%	10	5,216	+25.882%
2026-06-05	19.9700	19.9700	19.9700	19.9700	-9.351%	1	5,216	+16.174%
2026-06-04	22.4700	22.8500	21.8500	22.0300	-1.652%	7	5,216	+5.311%
2026-06-03	22.1000	22.4000	22.1000	22.4000	-11.811%	2	5,216	+3.571%
2026-06-02	26.6000	26.6000	25.4000	25.4000	-10.877%	11	5,234	-8.661%
2026-06-01	25.0000	28.8000	25.0000	28.5000	+21.847%	1,176	5,426	-18.596%
2026-05-29	20.0000	23.3900	20.0000	23.3900	+26.024%	62	5,074	-0.812%
2026-05-28	17.4000	18.5600	17.4000	18.5600	+12.485%	11	5,083	+25.000%
2026-05-27	16.2500	17.1000	16.2500	16.5000	-4.624%	4	5,092	+40.606%
2026-05-26	17.6000	17.6000	17.3000	17.3000	+0.992%	120	5,095	+34.104%
2026-05-22	16.7900	17.1500	16.7900	17.1300	+6.729%	13	5,180	+35.435%
2026-05-21	15.6100	16.0500	15.6100	16.0500	-1.473%	7	5,186	+44.548%
2026-05-20	16.1000	16.2900	16.1000	16.2900	+0.992%	8	5,186	+42.419%
2026-05-19	17.0000	17.0000	15.9000	16.1300	-5.118%	39	5,194	+43.831%
2026-05-18	17.0000	17.0000	17.0000	17.0000	+5.919%	1	5,194	+36.471%
2026-05-15	14.8000	16.0500	14.8000	16.0500	+15.468%	4	5,194	+44.548%
2026-05-13	13.5400	13.9000	13.5400	13.9000	-3.472%	6	5,197	+66.906%
2026-05-12	14.9000	14.9000	14.3000	14.4000	-7.097%	103	5,222	+61.111%
2026-05-11	15.3000	15.7300	15.1400	15.5000	-2.516%	130	5,222	+49.677%
2026-05-08	15.3800	15.9000	15.3800	15.9000	+0.888%	4	4,998	+45.912%
2026-05-07	16.0500	16.7000	15.7600	15.7600	+17.524%	22	5,000	+47.208%
2026-05-06	13.6000	13.6000	13.4100	13.4100	-2.826%	4	5,000	+73.005%
2026-05-05	13.4000	13.8000	13.4000	13.8000	+2.222%	14	4,999	+68.116%
2026-05-04	13.1000	13.9000	13.1000	13.5000	+8.959%	7	4,989	+71.852%
2026-05-01	12.1000	12.4000	11.9000	12.3900	+21.471%	229	4,986	+87.248%
2026-04-30	10.1800	10.4000	10.1800	10.2000	-7.273%	9	4,986	+127.451%
2026-04-29	10.5000	11.0000	10.5000	11.0000	-5.172%	10	4,982	+110.909%
2026-04-28	11.6000	12.0000	11.2000	11.6000	-4.684%	7	4,981	+100.000%
2026-04-27	11.6000	12.2000	11.2000	12.1700	+2.269%	32	4,980	+90.633%
2026-04-24	11.0600	11.9000	11.0100	11.9000	+11.215%	12	4,979	+94.958%
2026-04-23	11.4000	12.0000	10.5000	10.7000	-24.113%	30	4,976	+116.822%
2026-04-22	14.1000	14.1000	14.1000	14.1000	+8.880%	3	4,974	+64.539%
2026-04-21	14.0500	14.0500	12.9200	12.9500	+6.148%	5	4,974	+79.151%
2026-04-20	11.8000	12.2000	11.8000	12.2000	+7.018%	3	4,974	+90.164%
2026-04-17	12.3000	12.5000	11.4000	11.4000	+2.242%	43	4,974	+103.509%
2026-04-16	11.6000	11.6000	10.6000	11.1500	+6.190%	119	4,983	+108.072%
2026-04-15	9.6000	10.7000	9.6000	10.5000	+29.151%	297	4,974	+120.952%
2026-04-14	8.6000	9.1000	8.1300	8.1300	+7.682%	36	5,082	+185.363%
2026-04-13	6.4000	7.5500	6.4000	7.5500	+30.172%	7	5,089	+207.285%
2026-04-10	6.1000	6.1000	5.5000	5.8000	-9.375%	191	5,092	+300.000%
2026-04-09	7.8000	7.8000	6.4000	6.4000	-23.810%	33	5,096	+262.500%
2026-04-08	10.3000	10.3000	8.1000	8.4000	-10.638%	9	5,095	+176.190%
2026-04-07	8.6000	9.4000	8.4000	9.4000	+4.444%	3	5,092	+146.809%
2026-04-06	9.1200	9.3000	8.7800	9.0000	-0.111%	18	5,093	+157.778%
2026-04-01	9.0600	9.0600	8.3300	9.0100	-2.700%	11	5,094	+157.492%
2026-03-31	8.2600	9.2600	8.2600	9.2600	+18.718%	30	5,091	+150.540%
2026-03-30	7.7300	8.1900	7.7300	7.8000	+4.698%	5	5,069	+197.436%
2026-03-27	7.6500	7.9500	7.1000	7.4500	-17.680%	57	5,070	+211.409%
2026-03-26	9.1000	9.2000	9.0500	9.0500	-1.630%	7	5,036	+156.354%
2026-03-25	10.2000	10.2000	9.1600	9.2000	-7.538%	7	5,037	+152.174%
2026-03-24	10.9500	10.9500	9.5000	9.9500	-14.957%	29	5,034	+133.166%
2026-03-23	11.8000	12.0000	11.4000	11.7000	+9.346%	202	5,032	+98.291%
2026-03-20	10.8000	11.0000	10.4000	10.7000	-9.245%	12	5,002	+116.822%
2026-03-19	11.4000	12.6000	11.4000	11.7900	+1.638%	4	5,002	+96.777%
2026-03-18	12.3000	12.3000	11.6000	11.6000	-3.172%	3	5,003	+100.000%
2026-03-16	12.0500	12.0500	11.9000	11.9800	+3.544%	3	5,003	+93.656%
2026-03-13	12.7000	12.7000	11.2000	11.5700	-8.175%	83	5,003	+100.519%
2026-03-12	12.9000	12.9000	12.6000	12.6000	-3.226%	5	5,004	+84.127%
2026-03-11	13.0200	13.0200	13.0200	13.0200	-1.364%	1	5,004	+78.187%
2026-03-10	13.8000	13.8000	12.7500	13.2000	-8.333%	16	5,004	+75.758%
2026-03-09	14.2500	14.4000	13.6800	14.4000	-4.000%	48	5,005	+61.111%
2026-03-06	14.0000	15.0000	13.7000	15.0000	+5.634%	13	5,023	+54.667%
2026-03-05	12.8000	15.2000	12.8000	14.2000	+7.985%	2,099	5,024	+63.380%
2026-03-04	12.6000	13.6000	12.3000	13.1500	+6.911%	104	5,054	+76.426%
2026-03-03	10.8000	12.8000	10.8000	12.3000	+6.957%	42	5,054	+88.618%
2026-03-02	11.2300	11.7400	10.9000	11.5000	+6.285%	37	5,055	+101.739%
2026-02-27	10.2000	10.8500	10.1500	10.8200	-3.393%	18	5,043	+114.418%
2026-02-26	10.2000	11.7000	10.2000	11.2000	+8.213%	123	5,040	+107.143%
2026-02-25	9.5000	10.5000	9.5000	10.3500	+12.500%	18	4,990	+124.155%
2026-02-24	8.6700	9.8500	8.6700	9.2000	+11.515%	238	4,990	+152.174%
2026-02-23	9.0800	9.1000	7.7900	8.2500	-16.667%	113	4,935	+181.212%
2026-02-20	10.6000	11.0000	9.9000	9.9000	-4.808%	24	4,884	+134.343%
2026-02-19	10.7000	10.7000	10.2000	10.4000	-4.147%	12	4,883	+123.077%
2026-02-18	11.1000	11.4500	10.8500	10.8500	+7.960%	39	4,876	+113.825%
2026-02-17	11.6000	11.6000	9.6000	10.0500	-10.746%	121	4,863	+130.846%
2026-02-13	10.4000	11.7000	10.4000	11.2600	+6.226%	26	4,786	+106.039%
2026-02-12	10.7000	10.7500	9.1000	10.6000	-5.357%	80	4,786	+118.868%
2026-02-11	12.8600	12.8600	10.9000	11.2000	-11.811%	115	4,773	+107.143%
2026-02-10	14.0000	14.3000	12.7000	12.7000	-4.511%	245	4,701	+82.677%
2026-02-09	11.9000	13.3000	11.4000	13.3000	+12.712%	318	4,602	+74.436%
2026-02-06	11.1500	12.1000	11.0000	11.8000	+9.259%	8,412	4,518	+96.610%
2026-02-05	11.4300	11.6000	10.8000	10.8000	-11.475%	115	140	+114.815%
2026-02-04	11.5000	12.5300	11.5000	12.2000	-6.154%	34	40	+90.164%
2026-02-03	12.3600	13.0000	12.1400	13.0000	-32.642%	5	7	+78.462%
2026-01-21	18.8000	19.3000	18.6000	19.3000	-37.540%	4	4	+20.207%
2025-09-05	30.8000	30.9000	30.8000	30.9000	+26.639%	2	2	-24.919%
2025-01-13	24.4000	24.4000	24.4000	24.4000	0.000%	1	1	-4.918%