Dark

IGV20270115P100
IGV Jan 15 2027 100.00 Put (IGV270115P00100000)
option OPRA

EOD

Oct 1, 2026

3.50-9.091%(-0.35)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8100	4.0000	3.5000	3.5000	-9.091%	57	1,787	0.000%
2026-09-30	3.8700	3.8700	3.8500	3.8500	-18.947%	2	1,735	-9.091%
2026-09-29	4.7500	4.7500	4.7500	4.7500	+6.742%	3	1,735	-26.316%
2026-09-28	4.7500	4.7500	4.4000	4.4500	+7.488%	589	1,735	-21.348%
2026-09-25	4.1400	4.1400	4.1400	4.1400	+4.810%	43	1,515	-15.459%
2026-09-24	3.9500	3.9500	3.9500	3.9500	+1.282%	50	1,515	-11.392%
2026-09-23	3.6800	3.9000	3.6500	3.9000	-0.510%	1,047	1,515	-10.256%
2026-09-22	3.9200	3.9200	3.9200	3.9200	-17.474%	100	2,328	-10.714%
2026-09-18	4.7500	4.7500	4.7500	4.7500	+10.465%	100	2,317	-26.316%
2026-09-17	4.4000	4.4000	4.3000	4.3000	-6.522%	101	2,317	-18.605%
2026-09-16	4.6000	4.6000	4.4500	4.6000	0.000%	5	2,218	-23.913%
2026-09-15	4.6000	4.6000	4.6000	4.6000	+8.235%	2	2,219	-23.913%
2026-09-14	5.2000	5.2000	4.2000	4.2500	-32.109%	58	2,219	-17.647%
2026-09-10	6.1700	6.2600	6.1700	6.2600	+8.304%	2	2,218	-44.089%
2026-09-09	5.8000	5.8200	5.7000	5.7800	+1.761%	23	2,217	-39.446%
2026-09-08	5.6000	5.9000	5.6000	5.6800	+14.286%	36	2,212	-38.380%
2026-09-04	4.7000	5.1500	4.7000	4.9700	+12.955%	29	2,201	-29.577%
2026-09-03	4.6000	4.6000	4.3500	4.4000	-17.910%	111	2,201	-20.455%
2026-09-02	4.9500	5.7000	4.9500	5.3600	+11.667%	146	2,164	-34.701%
2026-09-01	4.3000	4.8000	4.3000	4.8000	+23.077%	278	2,156	-27.083%
2026-08-31	3.9500	3.9500	3.9000	3.9000	-4.878%	2	2,181	-10.256%
2026-08-28	4.1500	4.3500	3.9000	4.1000	+1.990%	1,510	2,181	-14.634%
2026-08-27	5.3000	5.3000	3.9600	4.0200	-38.438%	1,330	2,943	-12.935%
2026-08-25	6.4500	6.5300	6.4500	6.5300	+2.351%	86	1,900	-46.401%
2026-08-21	6.2000	6.3800	6.2000	6.3800	-1.846%	63	1,894	-45.141%
2026-08-20	6.3600	6.5000	6.3600	6.5000	+1.562%	675	1,933	-46.154%
2026-08-19	7.0000	7.0000	6.4000	6.4000	-1.538%	9	1,450	-45.313%
2026-08-18	6.5000	6.5000	6.5000	6.5000	0.000%	1	1,451	-46.154%
2026-08-17	6.3500	6.6500	6.3500	6.5000	+7.438%	213	1,452	-46.154%
2026-08-14	6.0000	6.0500	6.0000	6.0500	+4.310%	288	1,451	-42.149%
2026-08-13	6.3000	6.4000	5.8000	5.8000	-16.185%	28	1,517	-39.655%
2026-08-12	6.9200	6.9200	6.9200	6.9200	+8.125%	3	1,497	-49.422%
2026-08-11	6.4000	6.4000	6.4000	6.4000	+4.918%	6	1,498	-45.313%
2026-08-10	6.3000	6.3000	5.9700	6.1000	-17.232%	658	1,502	-42.623%
2026-08-07	7.3700	7.3700	7.3700	7.3700	-12.781%	5	1,321	-52.510%
2026-08-06	8.5500	8.5500	8.4500	8.4500	+20.714%	75	1,316	-58.580%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-9.091%	5	1,329	-50.000%
2026-08-04	8.1800	8.1800	7.7000	7.7000	-20.207%	119	1,331	-54.545%
2026-08-03	9.4000	9.6500	9.4000	9.6500	-18.359%	101	1,255	-63.731%
2026-07-30	12.3000	12.5000	11.8200	11.8200	-6.190%	3	1,154	-70.389%
2026-07-28	12.6000	12.6000	12.6000	12.6000	-0.238%	1	1,152	-72.222%
2026-07-21	12.7000	12.7000	12.6300	12.6300	+7.949%	7	1,152	-72.288%
2026-07-20	11.7000	11.7000	11.7000	11.7000	-0.847%	12	1,156	-70.085%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-1.667%	7	1,164	-70.339%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+4.257%	3	1,171	-70.833%
2026-07-15	11.5100	11.5100	11.5100	11.5100	-2.043%	1	1,174	-69.592%
2026-07-14	11.7000	11.7500	11.7000	11.7500	+0.427%	102	1,223	-70.213%
2026-07-01	11.7000	11.7000	11.7000	11.7000	-25.949%	6	1,175	-70.085%
2026-06-26	16.7000	16.7000	15.8000	15.8000	-9.869%	11	1,171	-77.848%
2026-06-25	17.5200	17.9100	17.5000	17.5300	+10.949%	11	1,161	-80.034%
2026-06-23	16.0000	16.0000	15.8000	15.8000	-3.067%	2	1,163	-77.848%
2026-06-22	15.3700	16.5100	15.3700	16.3000	+4.823%	80	1,164	-78.528%
2026-06-18	15.5500	15.5500	15.5500	15.5500	+8.362%	2	1,110	-77.492%
2026-06-17	14.3500	14.3500	14.3500	14.3500	+2.500%	1	1,110	-75.610%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-5.469%	3	1,110	-75.000%
2026-06-11	14.8100	14.8100	14.8100	14.8100	+7.397%	2	1,107	-76.367%
2026-06-10	13.7900	13.7900	13.7900	13.7900	-1.147%	2	1,107	-74.619%
2026-06-09	13.9500	13.9500	13.9500	13.9500	+14.532%	1	1,105	-74.910%
2026-06-08	12.1000	12.1800	12.0000	12.1800	+3.660%	8	1,104	-71.264%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+14.078%	2	1,103	-70.213%
2026-06-04	10.4000	10.4000	10.0000	10.3000	+0.980%	14	1,110	-66.019%
2026-06-03	9.0100	10.2700	9.0100	10.2000	+14.607%	16	1,109	-65.686%
2026-06-02	9.1300	9.1900	8.8000	8.9000	+10.697%	274	1,098	-60.674%
2026-06-01	8.6000	8.6000	7.9000	8.0400	-21.176%	430	844	-56.468%
2026-05-29	10.5000	10.5000	10.2000	10.2000	-15.000%	305	449	-65.686%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-3.614%	3	146	-70.833%
2026-05-22	12.5400	12.5500	12.2600	12.4500	-8.456%	72	155	-71.888%
2026-05-20	13.6000	13.6000	13.6000	13.6000	+4.615%	1	106	-74.265%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-2.985%	20	126	-73.077%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-15.723%	1	126	-73.881%
2026-05-14	15.9000	15.9000	15.9000	15.9000	+4.605%	1	126	-77.987%
2026-05-11	15.2000	15.2000	15.2000	15.2000	0.000%	2	126	-76.974%
2026-05-08	15.6000	15.6000	15.1500	15.2000	+2.013%	5	126	-76.974%
2026-05-07	14.3000	14.9000	14.3000	14.9000	-3.933%	7	128	-76.510%
2026-05-04	15.4100	15.5100	15.4100	15.5100	-6.735%	4	131	-77.434%
2026-05-01	16.7300	16.8000	16.6300	16.6300	-6.573%	5	130	-78.954%
2026-04-28	17.8000	17.8000	17.8000	17.8000	+0.907%	1	130	-80.337%
2026-04-27	17.6400	17.6400	17.6400	17.6400	-7.402%	1	129	-80.159%
2026-04-23	19.7000	19.7000	19.0500	19.0500	+21.338%	21	128	-81.627%
2026-04-22	16.0100	16.0100	15.7000	15.7000	-10.029%	22	109	-77.707%
2026-04-20	17.8000	17.8000	17.4500	17.4500	+1.572%	29	110	-79.943%
2026-04-17	17.1800	17.1800	17.1800	17.1800	-15.369%	20	115	-79.627%
2026-04-15	20.3000	20.3000	20.3000	20.3000	-6.452%	1	95	-82.759%
2026-04-14	21.5000	21.7800	21.5000	21.7000	-4.657%	4	98	-83.871%
2026-04-13	25.4000	25.4000	22.7600	22.7600	-11.954%	28	94	-84.622%
2026-04-10	25.6700	26.4000	25.6000	25.8500	+30.754%	21	72	-86.460%
2026-04-08	19.7700	19.7700	19.7700	19.7700	-17.625%	5	68	-82.296%
2026-03-30	24.0000	24.0000	24.0000	24.0000	+13.744%	2	71	-85.417%
2026-03-26	21.1000	21.1000	21.1000	21.1000	+0.957%	1	71	-83.412%
2026-03-25	20.6600	20.9000	20.6600	20.9000	+1.703%	3	70	-83.254%
2026-03-24	20.5500	20.5500	20.5500	20.5500	+15.449%	1	73	-82.968%
2026-03-23	17.8000	17.8000	17.8000	17.8000	-0.168%	1	73	-80.337%
2026-03-10	17.8300	17.8300	17.8300	17.8300	+6.448%	15	79	-80.370%
2026-03-06	16.8000	16.8000	16.7500	16.7500	+1.515%	5	83	-79.104%
2026-03-05	16.7000	16.7000	16.5000	16.5000	-12.234%	6	81	-78.788%
2026-03-03	18.8000	18.8000	18.8000	18.8000	-12.067%	1	82	-81.383%
2026-02-27	21.3800	21.3800	21.3800	21.3800	+2.788%	1	82	-83.630%
2026-02-26	20.2000	20.8000	20.2000	20.8000	-2.025%	3	82	-83.173%
2026-02-25	21.2300	21.2300	21.2300	21.2300	-8.688%	2	80	-83.514%
2026-02-24	23.0000	23.2500	23.0000	23.2500	+10.714%	12	80	-84.946%
2026-02-17	21.2000	21.2000	21.0000	21.0000	+9.034%	6	86	-83.333%
2026-02-11	19.2600	19.2600	19.2600	19.2600	+7.000%	1	91	-81.828%
2026-02-10	18.0000	18.0000	17.7000	18.0000	-3.226%	14	91	-80.556%
2026-02-09	18.7000	18.7000	18.6000	18.6000	-13.488%	6	102	-81.183%
2026-02-05	20.3800	22.0200	20.3400	21.5000	+10.256%	40	102	-83.721%
2026-02-04	19.5000	19.5000	19.5000	19.5000	+11.111%	1	62	-82.051%
2026-02-03	17.6000	17.6000	17.5000	17.5500	+29.044%	27	63	-80.057%
2026-01-30	13.6000	13.6000	13.6000	13.6000	+43.158%	3	44	-74.265%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-5.000%	4	51	-63.158%
2026-01-23	10.5000	10.5000	10.0000	10.0000	-9.910%	9	51	-65.000%
2026-01-21	11.1000	11.1000	11.1000	11.1000	+4.225%	5	46	-68.468%
2026-01-20	10.8200	11.2000	10.6500	10.6500	+21.023%	5	41	-67.136%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+2.326%	10	37	-60.227%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+21.127%	1	35	-59.302%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-14.663%	3	35	-50.704%
2026-01-02	8.3200	8.3200	8.3200	8.3200	+22.173%	5	32	-57.933%
2025-12-11	6.8100	6.8100	6.8100	6.8100	+3.182%	1	27	-48.605%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-4.348%	1	26	-46.970%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-19.954%	1	26	-49.275%
2025-11-18	8.6200	8.6200	8.6200	8.6200	+4.994%	15	26	-59.397%
2025-11-17	8.2100	8.2100	8.2100	8.2100	+42.783%	1	11	-57.369%
2025-10-21	5.7500	5.7500	5.7500	5.7500	+20.293%	1	11	-39.130%
2025-09-22	4.7800	4.7800	4.7800	4.7800	-21.639%	1	11	-26.778%
2025-09-10	5.7000	6.1000	5.7000	6.1000	-4.688%	4	10	-42.623%
2025-09-09	6.3000	6.4000	6.3000	6.4000	-3.030%	2	7	-45.313%
2025-09-08	6.6000	6.6000	6.6000	6.6000	-7.042%	1	8	-46.970%
2025-09-05	7.2000	7.2000	7.1000	7.1000	-6.579%	2	7	-50.704%
2025-08-27	7.6000	7.6000	7.6000	7.6000	+1.333%	2	7	-53.947%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+7.143%	1	7	-53.333%
2025-08-15	7.0000	7.0000	7.0000	7.0000	0.000%	1	8	-50.000%
2025-07-09	7.0000	7.0000	7.0000	7.0000	-67.890%	5	8	-50.000%
2025-04-04	21.7000	21.8000	21.7000	21.8000	+23.164%	4	8	-83.945%
2025-04-03	17.7000	17.7000	17.7000	17.7000	+21.649%	1	8	-80.226%
2025-03-13	14.5500	14.5500	14.5500	14.5500	-0.069%	1	8	-75.945%
2025-03-10	13.5500	14.5600	13.5500	14.5600	+36.457%	2	8	-75.962%
2025-02-25	10.7300	10.7300	10.6700	10.6700	+25.235%	11	16	-67.198%
2024-11-15	8.5200	8.5200	8.5200	8.5200	+6.500%	10	16	-58.920%
2024-11-12	8.0000	8.0000	8.0000	8.0000	-12.088%	8	11	-56.250%
2024-11-07	9.1100	9.1100	9.1000	9.1000	0.000%	3	3	-61.538%