Dark

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

EOD

Aug 11, 2026

6.40+4.918%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.4000	6.4000	6.4000	6.4000	+4.918%	6	1,498	0.000%
2026-08-10	6.3000	6.3000	5.9700	6.1000	-17.232%	658	1,502	+4.918%
2026-08-07	7.3700	7.3700	7.3700	7.3700	-12.781%	5	1,321	-13.161%
2026-08-06	8.5500	8.5500	8.4500	8.4500	+20.714%	75	1,316	-24.260%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-9.091%	5	1,329	-8.571%
2026-08-04	8.1800	8.1800	7.7000	7.7000	-20.207%	119	1,331	-16.883%
2026-08-03	9.4000	9.6500	9.4000	9.6500	-18.359%	101	1,255	-33.679%
2026-07-30	12.3000	12.5000	11.8200	11.8200	-6.190%	3	1,154	-45.854%
2026-07-28	12.6000	12.6000	12.6000	12.6000	-0.238%	1	1,152	-49.206%
2026-07-21	12.7000	12.7000	12.6300	12.6300	+7.949%	7	1,152	-49.327%
2026-07-20	11.7000	11.7000	11.7000	11.7000	-0.847%	12	1,156	-45.299%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-1.667%	7	1,164	-45.763%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+4.257%	3	1,171	-46.667%
2026-07-15	11.5100	11.5100	11.5100	11.5100	-2.043%	1	1,174	-44.396%
2026-07-14	11.7000	11.7500	11.7000	11.7500	+0.427%	102	1,223	-45.532%
2026-07-01	11.7000	11.7000	11.7000	11.7000	-25.949%	6	1,175	-45.299%
2026-06-26	16.7000	16.7000	15.8000	15.8000	-9.869%	11	1,171	-59.494%
2026-06-25	17.5200	17.9100	17.5000	17.5300	+10.949%	11	1,161	-63.491%
2026-06-23	16.0000	16.0000	15.8000	15.8000	-3.067%	2	1,163	-59.494%
2026-06-22	15.3700	16.5100	15.3700	16.3000	+4.823%	80	1,164	-60.736%
2026-06-18	15.5500	15.5500	15.5500	15.5500	+8.362%	2	1,110	-58.842%
2026-06-17	14.3500	14.3500	14.3500	14.3500	+2.500%	1	1,110	-55.401%
2026-06-15	14.0000	14.0000	14.0000	14.0000	-5.469%	3	1,110	-54.286%
2026-06-11	14.8100	14.8100	14.8100	14.8100	+7.397%	2	1,107	-56.786%
2026-06-10	13.7900	13.7900	13.7900	13.7900	-1.147%	2	1,107	-53.590%
2026-06-09	13.9500	13.9500	13.9500	13.9500	+14.532%	1	1,105	-54.122%
2026-06-08	12.1000	12.1800	12.0000	12.1800	+3.660%	8	1,104	-47.455%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+14.078%	2	1,103	-45.532%
2026-06-04	10.4000	10.4000	10.0000	10.3000	+0.980%	14	1,110	-37.864%
2026-06-03	9.0100	10.2700	9.0100	10.2000	+14.607%	16	1,109	-37.255%
2026-06-02	9.1300	9.1900	8.8000	8.9000	+10.697%	274	1,098	-28.090%
2026-06-01	8.6000	8.6000	7.9000	8.0400	-21.176%	430	844	-20.398%
2026-05-29	10.5000	10.5000	10.2000	10.2000	-15.000%	305	449	-37.255%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-3.614%	3	146	-46.667%
2026-05-22	12.5400	12.5500	12.2600	12.4500	-8.456%	72	155	-48.594%
2026-05-20	13.6000	13.6000	13.6000	13.6000	+4.615%	1	106	-52.941%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-2.985%	20	126	-50.769%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-15.723%	1	126	-52.239%
2026-05-14	15.9000	15.9000	15.9000	15.9000	+4.605%	1	126	-59.748%
2026-05-11	15.2000	15.2000	15.2000	15.2000	0.000%	2	126	-57.895%
2026-05-08	15.6000	15.6000	15.1500	15.2000	+2.013%	5	126	-57.895%
2026-05-07	14.3000	14.9000	14.3000	14.9000	-3.933%	7	128	-57.047%
2026-05-04	15.4100	15.5100	15.4100	15.5100	-6.735%	4	131	-58.736%
2026-05-01	16.7300	16.8000	16.6300	16.6300	-6.573%	5	130	-61.515%
2026-04-28	17.8000	17.8000	17.8000	17.8000	+0.907%	1	130	-64.045%
2026-04-27	17.6400	17.6400	17.6400	17.6400	-7.402%	1	129	-63.719%
2026-04-23	19.7000	19.7000	19.0500	19.0500	+21.338%	21	128	-66.404%
2026-04-22	16.0100	16.0100	15.7000	15.7000	-10.029%	22	109	-59.236%
2026-04-20	17.8000	17.8000	17.4500	17.4500	+1.572%	29	110	-63.324%
2026-04-17	17.1800	17.1800	17.1800	17.1800	-15.369%	20	115	-62.747%
2026-04-15	20.3000	20.3000	20.3000	20.3000	-6.452%	1	95	-68.473%
2026-04-14	21.5000	21.7800	21.5000	21.7000	-4.657%	4	98	-70.507%
2026-04-13	25.4000	25.4000	22.7600	22.7600	-11.954%	28	94	-71.880%
2026-04-10	25.6700	26.4000	25.6000	25.8500	+30.754%	21	72	-75.242%
2026-04-08	19.7700	19.7700	19.7700	19.7700	-17.625%	5	68	-67.628%
2026-03-30	24.0000	24.0000	24.0000	24.0000	+13.744%	2	71	-73.333%
2026-03-26	21.1000	21.1000	21.1000	21.1000	+0.957%	1	71	-69.668%
2026-03-25	20.6600	20.9000	20.6600	20.9000	+1.703%	3	70	-69.378%
2026-03-24	20.5500	20.5500	20.5500	20.5500	+15.449%	1	73	-68.856%
2026-03-23	17.8000	17.8000	17.8000	17.8000	-0.168%	1	73	-64.045%
2026-03-10	17.8300	17.8300	17.8300	17.8300	+6.448%	15	79	-64.105%
2026-03-06	16.8000	16.8000	16.7500	16.7500	+1.515%	5	83	-61.791%
2026-03-05	16.7000	16.7000	16.5000	16.5000	-12.234%	6	81	-61.212%
2026-03-03	18.8000	18.8000	18.8000	18.8000	-12.067%	1	82	-65.957%
2026-02-27	21.3800	21.3800	21.3800	21.3800	+2.788%	1	82	-70.065%
2026-02-26	20.2000	20.8000	20.2000	20.8000	-2.025%	3	82	-69.231%
2026-02-25	21.2300	21.2300	21.2300	21.2300	-8.688%	2	80	-69.854%
2026-02-24	23.0000	23.2500	23.0000	23.2500	+10.714%	12	80	-72.473%
2026-02-17	21.2000	21.2000	21.0000	21.0000	+9.034%	6	86	-69.524%
2026-02-11	19.2600	19.2600	19.2600	19.2600	+7.000%	1	91	-66.771%
2026-02-10	18.0000	18.0000	17.7000	18.0000	-3.226%	14	91	-64.444%
2026-02-09	18.7000	18.7000	18.6000	18.6000	-13.488%	6	102	-65.591%
2026-02-05	20.3800	22.0200	20.3400	21.5000	+10.256%	40	102	-70.233%
2026-02-04	19.5000	19.5000	19.5000	19.5000	+11.111%	1	62	-67.179%
2026-02-03	17.6000	17.6000	17.5000	17.5500	+29.044%	27	63	-63.533%
2026-01-30	13.6000	13.6000	13.6000	13.6000	+43.158%	3	44	-52.941%
2026-01-28	9.5000	9.5000	9.5000	9.5000	-5.000%	4	51	-32.632%
2026-01-23	10.5000	10.5000	10.0000	10.0000	-9.910%	9	51	-36.000%
2026-01-21	11.1000	11.1000	11.1000	11.1000	+4.225%	5	46	-42.342%
2026-01-20	10.8200	11.2000	10.6500	10.6500	+21.023%	5	41	-39.906%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+2.326%	10	37	-27.273%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+21.127%	1	35	-25.581%
2026-01-13	7.1000	7.1000	7.1000	7.1000	-14.663%	3	35	-9.859%
2026-01-02	8.3200	8.3200	8.3200	8.3200	+22.173%	5	32	-23.077%
2025-12-11	6.8100	6.8100	6.8100	6.8100	+3.182%	1	27	-6.021%
2025-12-10	6.6000	6.6000	6.6000	6.6000	-4.348%	1	26	-3.030%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-19.954%	1	26	-7.246%
2025-11-18	8.6200	8.6200	8.6200	8.6200	+4.994%	15	26	-25.754%
2025-11-17	8.2100	8.2100	8.2100	8.2100	+42.783%	1	11	-22.046%
2025-10-21	5.7500	5.7500	5.7500	5.7500	+20.293%	1	11	+11.304%
2025-09-22	4.7800	4.7800	4.7800	4.7800	-21.639%	1	11	+33.891%
2025-09-10	5.7000	6.1000	5.7000	6.1000	-4.688%	4	10	+4.918%
2025-09-09	6.3000	6.4000	6.3000	6.4000	-3.030%	2	7	0.000%
2025-09-08	6.6000	6.6000	6.6000	6.6000	-7.042%	1	8	-3.030%
2025-09-05	7.2000	7.2000	7.1000	7.1000	-6.579%	2	7	-9.859%
2025-08-27	7.6000	7.6000	7.6000	7.6000	+1.333%	2	7	-15.789%
2025-08-19	7.5000	7.5000	7.5000	7.5000	+7.143%	1	7	-14.667%
2025-08-15	7.0000	7.0000	7.0000	7.0000	0.000%	1	8	-8.571%
2025-07-09	7.0000	7.0000	7.0000	7.0000	-67.890%	5	8	-8.571%
2025-04-04	21.7000	21.8000	21.7000	21.8000	+23.164%	4	8	-70.642%
2025-04-03	17.7000	17.7000	17.7000	17.7000	+21.649%	1	8	-63.842%
2025-03-13	14.5500	14.5500	14.5500	14.5500	-0.069%	1	8	-56.014%
2025-03-10	13.5500	14.5600	13.5500	14.5600	+36.457%	2	8	-56.044%
2025-02-25	10.7300	10.7300	10.6700	10.6700	+25.235%	11	16	-40.019%
2024-11-15	8.5200	8.5200	8.5200	8.5200	+6.500%	10	16	-24.883%
2024-11-12	8.0000	8.0000	8.0000	8.0000	-12.088%	8	11	-20.000%
2024-11-07	9.1100	9.1100	9.1000	9.1000	0.000%	3	3	-29.670%