Dark

IGV20270115C94
IGV Jan 15 2027 94.00 Call (IGV270115C00094000)
option OPRA

EOD

Oct 1, 2026

16.95+18.531%(+2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.9500	16.9500	16.9500	16.9500	+18.531%	2	1,011	0.000%
2026-09-29	14.7500	14.7500	14.3000	14.3000	-18.286%	2	1,014	+18.531%
2026-09-23	17.5000	17.5000	17.5000	17.5000	+6.642%	1	1,014	-3.143%
2026-09-15	16.0400	16.6900	16.0400	16.4100	+0.061%	31	1,015	+3.291%
2026-09-14	16.0400	16.4000	16.0400	16.4000	+29.542%	4	985	+3.354%
2026-09-11	12.7200	12.7800	12.5100	12.6600	-2.989%	120	983	+33.886%
2026-09-09	13.0500	13.0500	13.0500	13.0500	-14.538%	1	864	+29.885%
2026-09-04	15.2400	15.2700	15.2400	15.2700	+7.915%	8	856	+11.002%
2026-09-02	15.6000	15.6000	13.8200	14.1500	-29.250%	381	856	+19.788%
2026-08-31	20.0000	20.0000	20.0000	20.0000	+6.667%	3	676	-15.250%
2026-08-28	18.7700	18.7700	18.7500	18.7500	-0.951%	3	679	-9.600%
2026-08-27	16.5000	18.9300	16.5000	18.9300	+37.174%	29	696	-10.460%
2026-08-17	13.9000	13.9000	13.8000	13.8000	-12.658%	951	707	+22.826%
2026-08-11	15.8000	15.8000	15.8000	15.8000	-3.364%	4	229	+7.278%
2026-08-10	16.3500	16.3500	16.3500	16.3500	+8.494%	73	229	+3.670%
2026-08-05	15.0700	15.0700	15.0700	15.0700	+53.776%	1	229	+12.475%
2026-07-31	9.5300	9.8000	9.5300	9.8000	+8.889%	7	230	+72.959%
2026-07-30	9.0000	9.0000	9.0000	9.0000	+12.500%	1	230	+88.333%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-0.621%	2	230	+111.875%
2026-07-27	8.0500	8.0500	8.0500	8.0500	+31.967%	1	230	+110.559%
2026-07-23	6.6900	6.6900	6.1000	6.1000	-15.278%	19	230	+177.869%
2026-07-22	7.2000	7.2000	7.2000	7.2000	-16.279%	13	226	+135.417%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-6.522%	7	226	+97.093%
2026-07-20	9.6000	9.6100	9.2000	9.2000	+0.546%	15	226	+84.239%
2026-07-17	9.4000	9.4000	9.1500	9.1500	-7.576%	4	226	+85.246%
2026-07-15	9.9000	9.9000	9.9000	9.9000	+1.020%	12	223	+71.212%
2026-07-14	8.6500	10.0000	8.6500	9.8000	-16.096%	7	219	+72.959%
2026-07-07	11.6800	11.6800	11.6800	11.6800	+6.182%	1	226	+45.120%
2026-07-06	10.1200	11.0000	10.0300	11.0000	+6.178%	4	226	+54.091%
2026-07-02	10.3600	10.3600	10.3600	10.3600	-3.985%	1	226	+63.610%
2026-07-01	10.6400	10.7900	10.6400	10.7900	+82.881%	2	226	+57.090%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-20.378%	3	225	+187.288%
2026-06-23	7.4100	7.4100	7.4100	7.4100	-8.519%	1	225	+128.745%
2026-06-22	8.1000	8.1000	8.1000	8.1000	-1.818%	1	225	+109.259%
2026-06-18	8.2500	8.2500	8.2500	8.2500	-15.816%	4	224	+105.455%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-10.909%	102	224	+72.959%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+17.271%	1	238	+54.091%
2026-06-11	9.4000	9.4000	9.3700	9.3800	-42.805%	20	238	+80.704%
2026-06-03	16.1100	16.4000	16.1100	16.4000	-9.392%	3	237	+3.354%
2026-06-02	19.6200	19.6200	18.1000	18.1000	-13.810%	23	235	-6.354%
2026-06-01	19.3400	21.0000	19.3400	21.0000	+26.888%	15	243	-19.286%
2026-05-29	15.7000	16.5500	15.7000	16.5500	+37.917%	15	258	+2.417%
2026-05-28	11.8000	12.0000	11.8000	12.0000	+11.732%	22	247	+41.250%
2026-05-27	10.7400	10.7400	10.7400	10.7400	-4.956%	2	228	+57.821%
2026-05-22	11.3000	11.3000	11.3000	11.3000	+6.604%	26	226	+50.000%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-1.852%	4	200	+59.906%
2026-05-19	10.8000	10.8000	10.8000	10.8000	+6.404%	3	200	+56.944%
2026-05-11	10.1500	10.1500	10.1500	10.1500	-2.404%	1	200	+66.995%
2026-05-07	10.9000	10.9600	10.4000	10.4000	+15.556%	5	202	+62.981%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+21.622%	16	202	+88.333%
2026-04-17	7.5000	7.5000	7.4000	7.4000	+12.121%	94	202	+129.054%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+15.789%	90	198	+156.818%
2026-04-15	5.7000	5.7000	5.7000	5.7000	+16.327%	4	112	+197.368%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+59.609%	2	116	+245.918%
2026-04-10	3.0700	3.0700	3.0700	3.0700	-33.978%	1	117	+452.117%
2026-04-02	4.6600	4.6600	4.6500	4.6500	-9.533%	7	119	+264.516%
2026-04-01	5.2300	5.2400	5.0600	5.1400	+14.222%	9	119	+229.767%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-15.094%	2	128	+276.667%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-3.636%	1	128	+219.811%
2026-03-25	5.5000	5.5000	5.5000	5.5000	-4.844%	4	128	+208.182%
2026-03-24	5.7800	5.7800	5.7800	5.7800	-23.947%	3	124	+193.253%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-15.556%	1	121	+123.026%
2026-03-09	9.0000	9.0000	9.0000	9.0000	0.000%	2	121	+88.333%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+18.421%	2	122	+88.333%
2026-03-03	7.6400	7.6400	7.6000	7.6000	+5.556%	2	124	+123.026%
2026-03-02	7.1000	7.2000	7.1000	7.2000	+10.769%	45	124	+135.417%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-2.985%	1	80	+160.769%
2026-02-26	6.7000	6.7000	6.7000	6.7000	+34.000%	24	80	+152.985%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-29.577%	1	56	+239.000%
2026-02-13	7.1000	7.1000	7.1000	7.1000	+18.333%	2	54	+138.732%
2026-02-12	6.0000	6.2000	5.7000	6.0000	-4.153%	15	54	+182.500%
2026-02-05	6.2600	6.2600	6.2600	6.2600	-17.632%	1	45	+170.767%
2026-02-04	7.6000	7.6000	7.6000	7.6000	-60.724%	1	45	+123.026%
2026-01-13	18.7000	19.3500	18.7000	19.3500	+9.322%	44	45	-12.403%
2026-01-02	19.5000	19.5000	17.7000	17.7000	-13.743%	4	75	-4.237%
2025-12-31	20.5200	20.5200	20.5200	20.5200	-3.208%	2	69	-17.398%
2025-12-15	21.2000	21.2000	21.2000	21.2000	-9.787%	2	69	-20.047%
2025-12-11	23.5000	23.5000	23.5000	23.5000	+4.444%	2	69	-27.872%
2025-12-04	22.5000	22.5000	22.5000	22.5000	+18.421%	10	67	-24.667%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-7.317%	2	77	-10.789%
2025-11-19	20.5000	20.5000	20.5000	20.5000	-11.562%	2	75	-17.317%
2025-11-07	23.1800	23.1800	23.1800	23.1800	-26.296%	6	75	-26.877%
2025-09-23	31.4500	31.4500	31.4500	31.4500	+7.779%	10	75	-46.105%
2025-09-18	29.1800	29.1800	29.1800	29.1800	+8.154%	2	75	-41.912%
2025-09-12	26.9800	26.9800	26.9800	26.9800	-4.428%	6	77	-37.176%
2025-09-10	28.6600	28.7500	28.1600	28.2300	+15.697%	37	77	-39.957%
2025-09-08	24.4000	24.4000	24.4000	24.4000	+5.172%	2	88	-30.533%
2025-09-05	23.0000	23.2000	23.0000	23.2000	-13.433%	2	88	-26.940%
2025-08-08	26.8000	26.8000	26.8000	26.8000	-6.359%	6	88	-36.754%
2025-07-31	28.6200	28.6200	28.6200	28.6200	+78.987%	34	82	-40.776%
2025-03-24	15.9900	15.9900	15.9900	15.9900	+13.404%	5	82	+6.004%
2025-03-18	13.3300	14.2000	13.3300	14.1000	-7.237%	14	77	+20.213%
2025-03-17	14.1200	15.2000	14.0400	15.2000	+9.906%	26	63	+11.513%
2025-03-14	13.4800	13.8300	13.4800	13.8300	+9.155%	12	37	+22.560%
2025-03-10	12.6700	12.6700	12.6700	12.6700	-50.314%	2	31	+33.781%
2024-12-20	25.5000	25.5000	25.5000	25.5000	+15.909%	25	29	-33.529%
2024-11-11	22.0000	22.0000	22.0000	22.0000	+33.172%	1	6	-22.955%
2024-11-05	16.5200	16.5200	16.5200	16.5200	+10.060%	1	6	+2.603%
2024-10-22	15.0200	15.0200	15.0100	15.0100	0.000%	5	5	+12.925%