Dark

IGV20270115C85
IGV Jan 15 2027 85.00 Call (IGV270115C00085000)
option OPRA

EOD

Oct 1, 2026

24.96+15.556%(+3.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9800	24.9800	24.9600	24.9600	+15.556%	3	1,292	0.000%
2026-09-29	21.6000	21.6500	21.6000	21.6000	-4.255%	83	1,322	+15.556%
2026-09-28	22.5600	22.5600	22.5600	22.5600	+4.833%	1	1,332	+10.638%
2026-09-18	21.5200	21.5200	21.5200	21.5200	-4.356%	7	1,333	+15.985%
2026-09-17	22.5000	22.5000	22.5000	22.5000	+0.897%	7	1,333	+10.933%
2026-09-16	22.0500	22.3000	22.0500	22.3000	-1.762%	3	1,335	+11.928%
2026-09-15	22.7000	22.7000	22.7000	22.7000	-5.140%	2	1,335	+9.956%
2026-09-14	23.3000	23.9300	23.2000	23.9300	+24.635%	111	1,335	+4.304%
2026-09-10	19.2700	19.3000	19.2000	19.2000	-6.112%	12	1,441	+30.000%
2026-09-08	20.4500	20.4500	20.4500	20.4500	-8.378%	136	1,575	+22.054%
2026-09-04	22.4600	22.4600	22.3200	22.3200	+6.794%	30	1,459	+11.828%
2026-09-02	20.9000	20.9000	20.9000	20.9000	-17.391%	1	1,459	+19.426%
2026-09-01	25.3000	25.3000	25.3000	25.3000	-7.563%	2	1,463	-1.344%
2026-08-31	26.4700	27.3700	26.4700	27.3700	+2.509%	4	1,465	-8.805%
2026-08-28	26.7000	26.7000	26.7000	26.7000	-2.909%	1	1,465	-6.517%
2026-08-27	25.0000	27.5000	25.0000	27.5000	+34.474%	16	1,478	-9.236%
2026-08-26	20.4500	20.4500	20.4500	20.4500	-2.200%	1	1,479	+22.054%
2026-08-21	21.0400	21.0400	20.9100	20.9100	-1.088%	31	1,480	+19.369%
2026-08-19	21.5000	21.5000	21.1200	21.1400	+1.197%	8	1,451	+18.070%
2026-08-17	21.0000	21.0000	20.8900	20.8900	-13.678%	5	1,451	+19.483%
2026-08-13	22.3000	24.2000	22.1000	24.2000	+12.506%	3	1,452	+3.140%
2026-08-12	21.5100	21.5100	21.5100	21.5100	-4.400%	1	1,453	+16.039%
2026-08-11	21.8100	22.6000	21.8100	22.5000	-3.017%	4	1,453	+10.933%
2026-08-10	23.0000	23.5500	22.7000	23.2000	+10.214%	51	1,452	+7.586%
2026-08-07	21.2000	21.2000	21.0500	21.0500	+26.426%	5	1,498	+18.575%
2026-08-06	16.6500	16.6500	16.6500	16.6500	-22.558%	2	1,498	+49.910%
2026-08-05	21.8500	21.8500	21.5000	21.5000	+2.381%	2	1,499	+16.093%
2026-08-04	17.9800	21.0000	17.9800	21.0000	+23.675%	24	1,517	+18.857%
2026-08-03	16.7000	17.3600	16.5000	16.9800	+24.853%	23	1,520	+46.996%
2026-07-30	13.6000	13.6000	13.6000	13.6000	-6.077%	3	1,525	+83.529%
2026-07-29	14.0000	14.4800	13.5000	14.4800	+16.774%	27	1,535	+72.376%
2026-07-28	12.9000	12.9000	12.0000	12.4000	-2.362%	8	1,556	+101.290%
2026-07-27	12.3000	13.0000	12.3000	12.7000	+17.593%	17	1,556	+96.535%
2026-07-24	10.9000	10.9000	10.8000	10.8000	+5.882%	3	1,561	+131.111%
2026-07-23	11.8000	11.8000	10.2000	10.2000	-11.304%	96	1,566	+144.706%
2026-07-22	11.5000	11.5000	11.5000	11.5000	-26.891%	10	1,585	+117.043%
2026-07-15	16.0700	16.0700	15.7300	15.7300	+3.691%	21	1,585	+58.678%
2026-07-14	14.1000	15.4000	14.1000	15.1700	+4.621%	23	1,576	+64.535%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+8.209%	3	1,575	+72.138%
2026-07-08	13.4000	13.4000	13.4000	13.4000	-15.190%	1	1,575	+86.269%
2026-07-07	16.5000	16.5800	15.8000	15.8000	-1.863%	32	1,591	+57.975%
2026-07-06	15.9500	16.4000	15.9500	16.1000	+5.229%	16	1,591	+55.031%
2026-07-02	15.7000	15.7200	15.1000	15.3000	-1.290%	41	1,614	+63.137%
2026-07-01	14.4000	15.7000	14.4000	15.5000	+21.094%	35	1,614	+61.032%
2026-06-30	13.0600	13.0600	12.7000	12.8000	-0.775%	24	1,618	+95.000%
2026-06-29	13.4000	13.4000	12.9000	12.9000	+11.207%	63	1,610	+93.488%
2026-06-26	10.7000	11.6000	10.5000	11.6000	+20.833%	171	1,609	+115.172%
2026-06-25	9.5300	10.2000	9.5300	9.6000	-9.434%	355	1,665	+160.000%
2026-06-24	11.1700	11.1700	10.6000	10.6000	-10.549%	8	1,731	+135.472%
2026-06-23	11.5400	11.8500	11.5000	11.8500	+4.867%	4	1,735	+110.633%
2026-06-22	11.8000	11.8000	11.2000	11.3000	-10.317%	5	1,735	+120.885%
2026-06-18	12.3000	12.6000	12.3000	12.6000	-1.563%	4	1,735	+98.095%
2026-06-17	14.4300	14.4300	12.8000	12.8000	-12.329%	7	1,735	+95.000%
2026-06-16	14.4000	14.6000	14.4000	14.6000	-6.410%	2	1,735	+70.959%
2026-06-15	15.8500	15.8500	15.6000	15.6000	+9.091%	2	1,734	+60.000%
2026-06-12	14.0500	14.3000	13.9000	14.3000	-2.055%	4	1,732	+74.545%
2026-06-11	13.6600	14.6000	13.6600	14.6000	-2.667%	4	1,732	+70.959%
2026-06-10	16.0700	16.7000	15.0000	15.0000	-1.961%	35	1,734	+66.400%
2026-06-09	15.3000	15.3000	14.3000	15.3000	-13.068%	14	1,744	+63.137%
2026-06-08	18.3000	18.3000	17.5200	17.6000	-1.068%	16	1,747	+41.818%
2026-06-05	20.0000	20.0000	17.7900	17.7900	-16.479%	33	1,760	+40.304%
2026-06-04	21.1100	21.5000	21.1100	21.3000	-0.930%	3	1,748	+17.183%
2026-06-03	21.8200	21.8800	21.2000	21.5000	-14.513%	31	1,751	+16.093%
2026-06-02	24.9000	25.2000	24.4000	25.1500	-10.498%	88	1,805	-0.755%
2026-06-01	25.2500	28.1000	25.2500	28.1000	+23.789%	37	1,809	-11.174%
2026-05-29	19.2000	22.7000	19.2000	22.7000	+27.100%	61	1,835	+9.956%
2026-05-28	16.8000	18.0000	16.8000	17.8600	+13.038%	23	1,857	+39.754%
2026-05-27	16.5000	16.5000	15.8000	15.8000	-5.276%	17	1,867	+57.975%
2026-05-26	16.8800	16.9500	16.6800	16.6800	+4.906%	9	1,882	+49.640%
2026-05-22	16.9100	17.0000	15.9000	15.9000	+3.381%	424	1,886	+56.981%
2026-05-21	15.2300	15.6000	15.1100	15.3800	-0.130%	10	1,870	+62.289%
2026-05-20	14.3000	15.4000	14.3000	15.4000	-0.645%	23	1,870	+62.078%
2026-05-19	17.0000	17.0000	15.3300	15.5000	-1.022%	20	1,870	+61.032%
2026-05-18	16.2000	16.5000	15.3000	15.6600	+1.097%	33	1,870	+59.387%
2026-05-15	15.0800	15.7000	15.0800	15.4900	+6.387%	3	1,870	+61.136%
2026-05-14	13.3500	14.8100	13.3500	14.5600	+11.230%	256	1,875	+71.429%
2026-05-13	13.0000	13.0900	12.8000	13.0900	-4.453%	13	1,890	+90.680%
2026-05-12	14.3000	14.5000	13.4700	13.7000	-8.667%	57	1,890	+82.190%
2026-05-11	14.8000	15.1400	14.7700	15.0000	-2.216%	27	1,890	+66.400%
2026-05-08	14.3000	15.3400	13.5300	15.3400	+1.254%	64	1,889	+62.712%
2026-05-07	15.0000	16.0400	14.9200	15.1500	+20.717%	290	1,889	+64.752%
2026-05-06	12.3500	13.2000	12.0000	12.5500	-1.953%	37	1,828	+98.884%
2026-05-05	12.9000	13.0100	12.3000	12.8000	-2.215%	23	1,832	+95.000%
2026-05-04	12.5000	13.4800	12.4500	13.0900	+11.880%	168	1,821	+90.680%
2026-05-01	11.4800	12.0000	10.8200	11.7000	+19.388%	82	1,927	+113.333%
2026-04-30	10.0000	10.0000	9.2000	9.8000	-2.000%	54	1,927	+154.694%
2026-04-29	10.6400	10.6400	10.0000	10.0000	-9.091%	43	1,920	+149.600%
2026-04-28	11.3500	11.5000	10.9400	11.0000	-3.424%	79	1,924	+126.909%
2026-04-27	10.8800	11.6100	10.8800	11.3900	-0.088%	24	1,904	+119.140%
2026-04-24	10.7500	11.6000	10.2600	11.4000	+10.680%	94	1,906	+118.947%
2026-04-23	11.4000	11.4000	9.7700	10.3000	-23.704%	340	1,920	+142.330%
2026-04-22	13.3000	13.8000	13.3000	13.5000	+9.756%	40	1,938	+84.889%
2026-04-21	12.4200	13.5000	12.3000	12.3000	+4.770%	331	1,835	+102.927%
2026-04-20	11.0600	11.8000	11.0600	11.7400	+7.215%	18	1,835	+112.606%
2026-04-17	11.7000	11.9000	10.6000	10.9500	+4.685%	285	1,821	+127.945%
2026-04-16	11.4000	11.4000	10.1000	10.4600	+1.553%	217	1,958	+138.623%
2026-04-15	8.8000	10.3000	8.8000	10.3000	+30.380%	132	1,866	+142.330%
2026-04-14	8.3000	8.9100	7.8000	7.9000	+6.757%	177	1,925	+215.949%
2026-04-13	6.2000	7.5600	6.2000	7.4000	+37.037%	228	1,917	+237.297%
2026-04-10	6.1400	6.1400	5.0000	5.4000	-15.625%	189	1,999	+362.222%
2026-04-09	7.0000	7.0600	5.8200	6.4000	-18.987%	335	1,882	+290.000%
2026-04-08	9.8000	9.8000	7.8000	7.9000	-5.952%	267	1,623	+215.949%
2026-04-07	8.2000	8.4000	8.2000	8.4000	-1.176%	15	1,390	+197.143%
2026-04-06	8.7200	8.7200	8.3500	8.5000	+2.410%	10	1,385	+193.647%
2026-04-02	7.8100	8.3000	7.8100	8.3000	-2.468%	5	1,385	+200.723%
2026-04-01	8.6000	8.7000	7.9500	8.5100	+0.710%	32	1,385	+193.302%
2026-03-31	7.8200	8.7300	7.3000	8.4500	+17.361%	56	1,395	+195.385%
2026-03-30	7.3800	8.5000	7.2000	7.2000	0.000%	34	1,402	+246.667%
2026-03-27	7.5000	7.6000	6.9700	7.2000	-16.279%	81	1,412	+246.667%
2026-03-26	8.3000	9.1000	8.3000	8.6000	-2.273%	19	1,382	+190.233%
2026-03-25	9.7000	9.7000	8.7000	8.8000	-8.046%	29	1,376	+183.636%
2026-03-24	9.3700	9.6000	9.2000	9.5700	-14.093%	107	1,377	+160.815%
2026-03-23	11.2000	11.7000	10.5000	11.1400	+6.095%	38	1,306	+124.057%
2026-03-20	10.0700	10.8000	10.0000	10.5000	-7.895%	76	1,303	+137.714%
2026-03-19	11.4000	11.4000	10.9000	11.4000	+1.154%	18	1,329	+118.947%
2026-03-18	11.4000	11.4000	11.2700	11.2700	-4.492%	2	1,316	+121.473%
2026-03-17	12.2300	12.2300	11.8000	11.8000	+3.057%	16	1,314	+111.525%
2026-03-16	11.6000	11.7400	11.4000	11.4500	+3.996%	48	1,315	+117.991%
2026-03-13	12.1200	12.1200	11.0100	11.0100	-8.250%	50	1,307	+126.703%
2026-03-12	12.6000	13.0000	12.0000	12.0000	-5.512%	39	1,328	+108.000%
2026-03-11	13.2000	13.3000	12.2200	12.7000	+0.794%	61	1,338	+96.535%
2026-03-10	12.8000	13.0000	12.2500	12.6000	-4.545%	69	1,389	+98.095%
2026-03-09	13.6500	13.7500	13.0000	13.2000	-5.036%	36	1,378	+89.091%
2026-03-06	13.1700	14.3800	13.1700	13.9000	+1.460%	37	1,398	+79.568%
2026-03-05	12.7000	14.5000	12.7000	13.7000	+9.600%	79	1,408	+82.190%
2026-03-04	12.0000	12.8100	11.9600	12.5000	+5.932%	90	1,432	+99.680%
2026-03-03	10.5000	12.3000	9.7900	11.8000	+9.259%	54	1,411	+111.525%
2026-03-02	10.1500	11.2000	10.1500	10.8000	+2.857%	103	1,411	+131.111%
2026-02-27	9.8000	10.5000	9.0000	10.5000	-3.670%	65	1,462	+137.714%
2026-02-26	10.5000	11.4000	10.1600	10.9000	+9.548%	275	1,423	+128.991%
2026-02-25	9.0100	9.9500	8.7800	9.9500	+17.059%	87	1,389	+150.854%
2026-02-24	8.1000	9.4000	8.1000	8.5000	+6.250%	137	1,389	+193.647%
2026-02-23	8.5000	8.5000	7.0000	8.0000	-14.984%	730	1,388	+212.000%
2026-02-20	10.4000	11.0000	9.4000	9.4100	-5.427%	42	860	+165.250%
2026-02-19	10.4000	10.4000	9.6000	9.9500	-4.327%	54	834	+150.854%
2026-02-18	10.0500	10.8000	10.0500	10.4000	+6.122%	61	821	+140.000%
2026-02-17	10.5000	10.5000	9.3000	9.8000	-7.547%	44	776	+154.694%
2026-02-13	10.0000	11.4000	10.0000	10.6000	+4.228%	49	733	+135.472%
2026-02-12	11.0000	11.0000	9.0000	10.1700	-5.833%	104	733	+145.428%
2026-02-11	12.0000	12.0000	10.4600	10.8000	-12.551%	171	792	+131.111%
2026-02-10	13.1000	13.7000	12.1000	12.3500	-1.984%	113	678	+102.105%
2026-02-09	11.4000	13.0000	11.0000	12.6000	+13.514%	540	691	+98.095%
2026-02-06	10.6900	11.2000	10.2200	11.1000	+15.625%	151	370	+124.865%
2026-02-05	11.3000	11.3000	9.6000	9.6000	-22.892%	94	299	+160.000%
2026-02-04	10.7000	12.4500	10.7000	12.4500	+5.241%	79	235	+100.482%
2026-02-03	13.8200	13.8200	11.6000	11.8300	-21.343%	425	170	+110.989%
2026-01-30	15.9000	15.9000	15.0400	15.0400	-5.409%	4	464	+65.957%
2026-01-29	16.0000	16.3300	15.7100	15.9000	-22.816%	369	460	+56.981%
2026-01-23	20.6000	20.6000	20.6000	20.6000	+4.835%	1	113	+21.165%
2026-01-20	19.8000	19.8000	19.6500	19.6500	-10.682%	2	113	+27.023%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-14.063%	5	111	+13.455%
2026-01-13	25.6000	25.6000	25.6000	25.6000	+2.441%	1	106	-2.500%
2026-01-06	24.9900	24.9900	24.9900	24.9900	+2.000%	1	106	-0.120%
2026-01-02	24.5000	24.5000	24.5000	24.5000	-10.682%	1	106	+1.878%
2025-12-16	27.4300	27.4300	27.4300	27.4300	+12.051%	2	105	-9.005%
2025-11-24	24.4800	24.4800	24.4800	24.4800	-1.489%	1	103	+1.961%
2025-11-21	23.3500	24.8500	23.3500	24.8500	-29.802%	2	103	+0.443%
2025-10-23	35.4000	35.4000	35.4000	35.4000	-8.810%	1	102	-29.492%
2025-09-23	38.8200	38.8200	38.8200	38.8200	-0.741%	1	102	-35.703%
2025-09-22	39.1100	39.1100	39.1100	39.1100	+3.247%	1	102	-36.180%
2025-09-19	37.9000	37.9000	37.8800	37.8800	+9.861%	32	103	-34.108%
2025-09-16	34.4800	34.4800	34.4800	34.4800	-0.347%	1	122	-27.610%
2025-09-11	34.7000	34.8000	34.6000	34.6000	-1.565%	7	123	-27.861%
2025-09-10	35.8000	35.8000	35.1500	35.1500	+10.188%	3	124	-28.990%
2025-09-08	32.0300	32.0300	31.9000	31.9000	+5.107%	5	123	-21.755%
2025-09-05	30.3500	30.3500	30.3500	30.3500	+1.573%	5	126	-17.759%
2025-09-04	28.5000	29.8800	28.5000	29.8800	+0.708%	6	121	-16.466%
2025-09-03	29.5900	29.6700	29.5900	29.6700	+1.056%	2	123	-15.875%
2025-09-02	29.4900	29.4900	29.3600	29.3600	-3.832%	2	121	-14.986%
2025-08-28	30.5300	30.5300	30.5300	30.5300	+1.665%	1	119	-18.244%
2025-08-27	30.0000	30.0400	30.0000	30.0300	+1.521%	5	118	-16.883%
2025-08-25	29.5800	29.5800	29.5800	29.5800	-2.697%	2	113	-15.619%
2025-08-22	30.2700	30.4000	30.2700	30.4000	+2.426%	3	111	-17.895%
2025-08-19	30.0000	30.0000	29.5000	29.6800	-9.787%	50	108	-15.903%
2025-08-13	32.9000	32.9000	32.9000	32.9000	-6.799%	1	138	-24.134%
2025-07-28	35.8200	35.8200	35.3000	35.3000	-1.507%	3	137	-29.292%
2025-07-25	35.5500	35.8400	35.5500	35.8400	+2.254%	2	137	-30.357%
2025-07-17	33.2700	35.0500	33.2700	35.0500	+9.190%	2	137	-28.787%
2025-07-02	32.1000	32.1000	32.1000	32.1000	+3.548%	3	137	-22.243%
2025-06-13	31.0000	31.0000	31.0000	31.0000	+3.437%	4	140	-19.484%
2025-06-03	29.9700	29.9700	29.9700	29.9700	+7.036%	1	140	-16.717%
2025-05-30	28.0000	28.0000	28.0000	28.0000	-7.100%	2	141	-10.857%
2025-05-15	30.1400	30.1400	30.1400	30.1400	-2.774%	1	141	-17.186%
2025-05-14	31.0000	31.0000	31.0000	31.0000	+20.623%	3	140	-19.484%
2025-05-07	25.7000	25.7000	25.7000	25.7000	-0.310%	1	137	-2.879%
2025-05-01	28.0000	28.0000	25.4500	25.7800	+15.089%	3	136	-3.181%
2025-04-25	22.4000	22.4000	22.4000	22.4000	-0.885%	2	133	+11.429%
2025-04-24	21.8000	22.6000	20.7800	22.6000	+60.057%	7	132	+10.442%
2025-04-07	16.0000	16.0000	13.7000	14.1200	-37.244%	50	125	+76.771%
2025-03-26	22.1300	22.5000	22.1300	22.5000	-2.174%	2	75	+10.933%
2025-03-25	22.7900	23.0000	22.7900	23.0000	+8.083%	30	73	+8.522%
2025-03-24	21.7200	21.8700	21.1000	21.2800	+8.849%	4	43	+17.293%
2025-03-21	19.5500	19.5500	19.5500	19.5500	+7.595%	2	41	+27.673%
2025-03-18	18.5200	19.0200	18.1700	18.1700	-5.068%	4	40	+37.369%
2025-03-17	19.5000	19.5000	19.1400	19.1400	-0.829%	3	44	+30.408%
2025-03-14	18.8100	19.3000	18.8100	19.3000	+18.405%	6	47	+29.326%
2025-03-13	16.3000	16.3000	16.3000	16.3000	-22.159%	5	44	+53.129%
2025-03-07	20.9400	20.9400	20.9400	20.9400	-2.605%	2	44	+19.198%
2025-03-06	22.9800	22.9800	21.5000	21.5000	-6.684%	2	45	+16.093%
2025-03-04	22.2400	23.0400	22.2400	23.0400	+1.230%	3	45	+8.333%
2025-02-28	22.7600	22.7600	22.7600	22.7600	-4.128%	2	42	+9.666%
2025-02-27	23.7400	23.7400	23.7400	23.7400	-5.230%	1	41	+5.139%
2025-02-26	25.0500	25.0500	25.0500	25.0500	+1.253%	3	40	-0.359%
2025-02-25	24.7400	24.7400	24.7400	24.7400	-19.649%	1	39	+0.889%
2025-02-06	30.7900	30.7900	30.7900	30.7900	+2.633%	1	39	-18.935%
2025-01-30	30.0000	30.0000	30.0000	30.0000	+0.570%	1	37	-16.800%
2025-01-29	29.6600	29.9700	29.5000	29.8300	-3.306%	6	37	-16.326%
2025-01-28	30.0000	30.8500	28.5000	30.8500	+3.523%	6	31	-19.092%
2025-01-23	29.8000	29.8000	29.8000	29.8000	+0.337%	1	25	-16.242%
2025-01-22	29.7000	29.7000	29.7000	29.7000	+13.014%	1	24	-15.960%
2025-01-15	26.2800	26.2800	26.2800	26.2800	+7.134%	1	23	-5.023%
2025-01-10	24.5300	24.5300	24.5300	24.5300	-5.545%	2	22	+1.753%
2025-01-08	25.9700	25.9700	25.9700	25.9700	-14.852%	1	20	-3.889%
2025-01-03	30.5000	30.5000	30.5000	30.5000	-7.576%	2	20	-18.164%
2024-12-20	33.0000	33.0000	33.0000	33.0000	+0.763%	1	19	-24.364%
2024-12-17	33.2000	33.2000	32.7500	32.7500	-6.429%	3	18	-23.786%
2024-12-11	35.0000	35.0000	35.0000	35.0000	-2.778%	1	15	-28.686%
2024-12-04	36.0000	36.0000	36.0000	36.0000	+18.033%	1	14	-30.667%
2024-11-27	30.5000	30.5000	30.5000	30.5000	-3.175%	1	12	-18.164%
2024-11-22	31.5000	31.5000	31.5000	31.5000	+40.000%	4	12	-20.762%
2024-10-30	22.8000	22.8000	22.5000	22.5000	+14.213%	4	10	+10.933%
2024-10-23	20.8000	21.1700	19.6500	19.7000	0.000%	6	6	+26.701%