Dark

IGV20270115C92
IGV Jan 15 2027 92.00 Call (IGV270115C00092000)
option OPRA

EOD

Sep 30, 2026

17.45-16.025%(-3.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.4500	17.4500	17.4500	17.4500	-16.025%	3	448	0.000%
2026-08-28	20.7800	20.7800	20.7800	20.7800	-1.048%	1	445	-16.025%
2026-08-27	19.0600	21.0000	19.0600	21.0000	+39.535%	50	447	-16.905%
2026-08-26	15.0500	15.0500	15.0500	15.0500	-2.903%	1	446	+15.947%
2026-08-24	15.5300	15.5500	15.5000	15.5000	-3.965%	3	447	+12.581%
2026-08-21	16.1400	16.1400	16.1400	16.1400	+5.906%	2	447	+8.116%
2026-08-17	15.2400	15.2400	15.2400	15.2400	-6.675%	1	447	+14.501%
2026-08-12	16.3300	16.3300	16.3300	16.3300	-9.025%	1	448	+6.859%
2026-08-10	17.9300	17.9500	17.9300	17.9500	+12.188%	110	454	-2.786%
2026-08-07	16.0000	16.0000	16.0000	16.0000	+21.029%	5	408	+9.063%
2026-08-06	13.2200	13.2200	13.2200	13.2200	-22.235%	1	408	+31.997%
2026-08-05	17.0000	17.0000	17.0000	17.0000	+6.583%	1	408	+2.647%
2026-08-04	14.4900	15.9500	14.4900	15.9500	+28.941%	3	409	+9.404%
2026-08-03	12.3700	12.3700	12.3700	12.3700	+18.600%	1	410	+41.067%
2026-07-29	10.3800	10.4400	10.3800	10.4300	+5.247%	4	410	+67.306%
2026-07-28	8.4800	9.9100	8.4800	9.9100	+42.590%	2	410	+76.085%
2026-07-23	6.9000	6.9500	6.9000	6.9500	-12.025%	12	410	+151.079%
2026-07-22	8.5000	8.5000	7.9000	7.9000	-15.508%	114	409	+120.886%
2026-07-21	10.0000	10.0000	9.3500	9.3500	-11.792%	106	411	+86.631%
2026-07-20	9.7500	10.6000	9.7500	10.6000	+0.952%	10	407	+64.623%
2026-07-17	10.5000	10.5000	10.5000	10.5000	+6.061%	1	410	+66.190%
2026-07-13	9.9000	9.9000	9.9000	9.9000	-17.500%	5	411	+76.263%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+6.195%	7	416	+45.417%
2026-07-02	11.3000	11.3000	11.3000	11.3000	-2.165%	5	416	+54.425%
2026-07-01	10.7400	11.5500	10.7400	11.5500	+72.388%	3	416	+51.082%
2026-06-25	6.8300	6.8300	6.7000	6.7000	-19.856%	16	417	+160.448%
2026-06-22	7.9000	8.3600	7.9000	8.3600	-19.615%	3	402	+108.732%
2026-06-17	10.2100	10.6000	10.2000	10.4000	-0.952%	623	90	+67.788%
2026-06-16	10.7000	10.7000	10.5000	10.5000	-11.017%	80	90	+66.190%
2026-06-15	11.7000	11.8400	11.7000	11.8000	+15.686%	8	169	+47.881%
2026-06-12	10.2000	10.2000	10.2000	10.2000	+2.000%	5	168	+71.078%
2026-06-11	10.2000	10.2000	10.0000	10.0000	-13.043%	6	168	+74.500%
2026-06-10	11.5000	11.5000	11.5000	11.5000	-3.361%	5	173	+51.739%
2026-06-09	12.5000	12.5000	11.0000	11.9000	-17.476%	13	173	+46.639%
2026-06-05	16.0000	16.0000	14.4200	14.4200	-13.756%	2	170	+21.012%
2026-06-04	16.7200	16.7200	16.7200	16.7200	-18.439%	2	169	+4.366%
2026-06-01	19.2000	20.6000	19.2000	20.5000	+33.987%	7	167	-14.878%
2026-05-29	15.1200	15.3000	15.1200	15.3000	+17.692%	11	168	+14.052%
2026-05-28	13.0000	13.0000	13.0000	13.0000	+9.244%	1	160	+34.231%
2026-05-27	12.0000	12.1000	11.9000	11.9000	-3.252%	17	161	+46.639%
2026-05-26	13.0000	13.0000	12.3000	12.3000	-2.070%	8	181	+41.870%
2026-05-22	12.5600	12.5600	12.5600	12.5600	+9.217%	10	180	+38.933%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+3.604%	7	180	+51.739%
2026-05-19	11.4000	11.4000	11.1000	11.1000	-5.772%	4	182	+57.207%
2026-05-18	12.3100	12.3100	11.7800	11.7800	+0.684%	8	182	+48.132%
2026-05-15	11.1400	11.9000	11.1400	11.7000	+6.364%	18	182	+49.145%
2026-05-14	10.1000	11.0000	10.1000	11.0000	+8.911%	3	160	+58.636%
2026-05-12	10.1000	10.1000	10.1000	10.1000	-9.009%	1	163	+72.772%
2026-05-11	10.9000	11.1000	10.9000	11.1000	-5.932%	3	163	+57.207%
2026-05-07	10.8000	11.9000	10.8000	11.8000	+24.211%	37	164	+47.881%
2026-05-04	9.2000	9.5000	9.2000	9.5000	+39.706%	4	135	+83.684%
2026-04-30	6.8000	6.8000	6.8000	6.8000	-15.000%	1	135	+156.618%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+14.286%	1	136	+118.125%
2026-04-23	7.1000	7.1000	7.0000	7.0000	-27.984%	4	137	+149.286%
2026-04-22	9.7200	9.7200	9.7200	9.7200	+4.516%	2	137	+79.527%
2026-04-21	9.3500	9.6000	9.3000	9.3000	+78.846%	3	135	+87.634%
2026-04-14	5.2000	5.2000	5.2000	5.2000	+30.000%	1	135	+235.577%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-30.314%	1	136	+336.250%
2026-04-06	5.7400	5.7400	5.7400	5.7400	+0.702%	2	136	+204.007%
2026-03-31	5.7000	5.7000	5.7000	5.7000	+14.000%	2	138	+206.140%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-25.373%	1	138	+249.000%
2026-03-24	6.4300	6.7000	6.4300	6.7000	-8.345%	8	138	+160.448%
2026-03-20	7.3100	7.3100	7.3100	7.3100	-5.065%	1	138	+138.714%
2026-03-03	7.7000	7.7000	7.7000	7.7000	-2.532%	1	138	+126.623%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+3.947%	54	137	+120.886%
2026-02-26	8.0000	8.0000	7.6000	7.6000	+11.765%	12	83	+129.605%
2026-02-25	6.7400	6.8000	6.7400	6.8000	+4.615%	2	82	+156.618%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-4.412%	40	82	+168.462%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-9.212%	1	51	+156.618%
2026-02-13	7.4900	7.4900	7.4900	7.4900	+11.791%	1	51	+132.977%
2026-02-12	7.0000	7.0000	6.2000	6.7000	-8.219%	22	51	+160.448%
2026-02-11	8.1000	8.1000	7.3000	7.3000	-15.215%	6	39	+139.041%
2026-02-10	8.5800	8.6100	8.5800	8.6100	+3.986%	4	38	+102.671%
2026-02-06	7.0000	8.2800	7.0000	8.2800	+19.826%	3	38	+110.749%
2026-02-05	6.9100	6.9100	6.9100	6.9100	-12.087%	1	36	+152.533%
2026-02-04	9.1000	9.1000	7.8600	7.8600	-29.253%	2	35	+122.010%
2026-01-30	11.5000	11.5000	11.1100	11.1100	-8.484%	11	36	+57.066%
2026-01-29	12.4000	12.4000	12.1400	12.1400	-63.134%	2	26	+43.740%
2025-10-06	32.9300	32.9300	32.9300	32.9300	+1.479%	3	25	-47.009%
2025-09-23	32.9500	32.9700	32.4500	32.4500	+11.974%	8	28	-46.225%
2025-09-16	28.9600	28.9800	28.9600	28.9800	+8.947%	6	28	-39.786%
2025-09-08	26.6000	26.6000	26.6000	26.6000	-2.062%	2	30	-34.398%
2025-08-12	27.1600	27.1600	27.1600	27.1600	-9.467%	2	29	-35.751%
2025-07-28	30.0000	30.0000	30.0000	30.0000	+2.389%	1	29	-41.833%
2025-07-17	29.3000	29.3000	29.3000	29.3000	+5.282%	4	30	-40.444%
2025-07-16	27.1000	27.8300	27.1000	27.8300	+3.843%	8	31	-37.298%
2025-07-11	26.8000	26.8000	26.8000	26.8000	+20.993%	2	39	-34.888%
2025-05-05	22.1500	22.1500	22.1500	22.1500	-0.673%	1	41	-21.219%
2025-05-02	22.3000	22.3000	22.3000	22.3000	+61.829%	2	41	-21.749%
2025-04-10	13.7800	13.7800	13.7800	13.7800	-16.434%	2	41	+26.633%
2025-04-02	16.4900	16.4900	16.4900	16.4900	+7.427%	4	39	+5.822%
2025-03-18	15.2800	15.3500	15.2800	15.3500	-3.882%	6	35	+13.681%
2025-03-17	15.5600	15.9700	14.9100	15.9700	+5.762%	19	29	+9.267%
2025-03-14	14.9200	15.1000	14.0000	15.1000	-6.617%	48	10	+15.563%
2025-03-07	16.1700	16.1700	16.1700	16.1700	-37.808%	2	4	+7.916%
2025-02-06	26.3000	26.3000	26.0000	26.0000	+66.881%	2	3	-32.885%
2024-10-23	15.5800	15.5800	15.5800	15.5800	0.000%	2	2	+12.003%