Dark

IGV20270115P70
IGV Jan 15 2027 70.00 Put (IGV270115P00070000)
option OPRA

EOD

Oct 1, 2026

0.2000-20.000%(-0.0500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.2000	0.1700	0.2000	-20.000%	45	107,134	0.000%
2026-09-25	0.3000	0.3000	0.2500	0.2500	+13.636%	2	107,104	-20.000%
2026-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	10	107,104	-9.091%
2026-09-23	0.2100	0.2100	0.2100	0.2100	-22.222%	1	107,094	-4.762%
2026-09-15	0.2800	0.2800	0.2700	0.2700	-15.625%	4	107,094	-25.926%
2026-09-14	0.3200	0.3200	0.3200	0.3200	-8.571%	2	107,098	-37.500%
2026-09-11	0.3700	0.3700	0.3500	0.3500	+34.615%	3	107,098	-42.857%
2026-09-03	0.2700	0.2700	0.2500	0.2600	-21.212%	242	107,097	-23.077%
2026-09-02	0.3300	0.3300	0.3300	0.3300	+3.125%	1	107,097	-39.394%
2026-09-01	0.3000	0.3200	0.3000	0.3200	+28.000%	2	107,097	-37.500%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-16.667%	10	107,099	-20.000%
2026-08-28	0.2500	0.3000	0.2500	0.3000	+20.000%	201	107,089	-33.333%
2026-08-27	0.4600	0.4600	0.2500	0.2500	-51.923%	472	106,890	-20.000%
2026-08-25	0.5200	0.5200	0.5200	0.5200	+18.182%	4	106,879	-61.538%
2026-08-24	0.4400	0.4400	0.4400	0.4400	-20.000%	1	106,879	-54.545%
2026-08-14	0.5500	0.5500	0.5500	0.5500	+10.000%	1	106,880	-63.636%
2026-08-13	0.5500	0.5500	0.5000	0.5000	-5.660%	7	106,880	-60.000%
2026-08-11	0.5300	0.5300	0.5300	0.5300	0.000%	1	106,879	-62.264%
2026-08-10	0.5000	0.5300	0.5000	0.5300	-11.667%	45	106,879	-62.264%
2026-08-07	0.7000	0.7000	0.6000	0.6000	-31.034%	4	106,907	-66.667%
2026-08-06	0.8700	0.8700	0.8700	0.8700	+20.833%	1	106,907	-77.011%
2026-08-05	0.7200	0.7200	0.7200	0.7200	-7.692%	8	106,906	-72.222%
2026-08-04	0.7500	0.7800	0.7500	0.7800	-22.000%	6	107,047	-74.359%
2026-08-03	0.9500	1.0500	0.9500	1.0000	-20.000%	252	107,043	-80.000%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-6.716%	2	106,910	-84.000%
2026-07-30	1.4800	1.7000	1.2500	1.3400	+3.077%	311	106,965	-85.075%
2026-07-29	1.3700	1.3700	1.3000	1.3000	-13.333%	25	106,916	-84.615%
2026-07-28	1.5500	1.5500	1.3900	1.5000	-6.250%	8	106,936	-86.667%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-17.098%	1	106,940	-87.500%
2026-07-24	2.0000	2.0000	1.9300	1.9300	+7.222%	3	106,940	-89.637%
2026-07-22	1.6800	1.8000	1.6800	1.8000	+16.129%	4	106,937	-88.889%
2026-07-21	1.5000	1.5500	1.4500	1.5500	-3.125%	11	106,938	-87.097%
2026-07-16	1.4000	1.6000	1.4000	1.6000	+10.345%	24	106,940	-87.500%
2026-07-15	1.4500	1.4500	1.4500	1.4500	-3.333%	1	106,956	-86.207%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+0.671%	1	106,961	-86.667%
2026-07-13	1.4400	1.4900	1.4400	1.4900	+5.674%	10,102	106,811	-86.577%
2026-07-10	1.4100	1.4100	1.4100	1.4100	-15.569%	6	106,860	-85.816%
2026-07-08	1.6800	1.6800	1.6700	1.6700	+12.081%	4	106,854	-88.024%
2026-07-06	1.6200	1.6200	1.4500	1.4900	-5.096%	5	106,857	-86.577%
2026-07-02	1.5700	1.5700	1.5700	1.5700	+4.667%	7	106,854	-87.261%
2026-07-01	1.6500	1.6500	1.5000	1.5000	-22.280%	76	106,854	-86.667%
2026-06-30	1.9300	1.9300	1.9300	1.9300	+1.579%	6	106,853	-89.637%
2026-06-29	1.9500	1.9500	1.8200	1.9000	-8.654%	33	106,855	-89.474%
2026-06-26	2.2000	2.2800	2.0800	2.0800	-18.431%	100,116	206,817	-90.385%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+4.082%	6	106,814	-92.157%
2026-06-23	2.4700	2.4700	2.4500	2.4500	-7.547%	15	106,811	-91.837%
2026-06-22	2.5600	2.6500	2.5400	2.6500	+10.879%	80	106,821	-92.453%
2026-06-18	2.3700	2.4000	2.3400	2.3900	+3.913%	188	107,030	-91.632%
2026-06-17	2.3000	2.3000	2.3000	2.3000	+1.322%	2	107,030	-91.304%
2026-06-16	2.3000	2.3500	2.2700	2.2700	-0.439%	21	107,030	-91.189%
2026-06-15	2.1800	2.2800	2.1500	2.2800	-10.938%	4,097	107,048	-91.228%
2026-06-12	2.7000	2.7000	2.4700	2.5600	-6.909%	589	106,882	-92.188%
2026-06-11	2.8000	2.8000	2.7500	2.7500	+10.000%	2	106,596	-92.727%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+11.111%	50	106,596	-92.000%
2026-06-09	2.0100	2.5000	2.0100	2.2500	+18.421%	866	106,603	-91.111%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+13.095%	150	106,595	-89.474%
2026-06-03	1.7400	1.7500	1.6800	1.6800	+23.529%	1,113	107,068	-88.095%
2026-06-02	1.2500	1.4200	1.2500	1.3600	-2.158%	13	106,595	-85.294%
2026-06-01	1.4900	1.5000	1.3900	1.3900	-19.653%	72	106,602	-85.612%
2026-05-29	1.8800	2.1000	1.7000	1.7300	-13.500%	75	106,607	-88.439%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-6.103%	2	106,596	-90.000%
2026-05-26	2.0700	2.1300	2.0700	2.1300	-11.250%	243	106,598	-90.610%
2026-05-21	2.4000	2.4000	2.4000	2.4000	+2.128%	101	106,493	-91.667%
2026-05-20	2.3500	2.3500	2.3500	2.3500	-4.858%	3	106,493	-91.489%
2026-05-18	2.4700	2.4700	2.4700	2.4700	-6.792%	1	106,493	-91.903%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-17.188%	13	106,493	-92.453%
2026-05-13	3.1700	3.2000	3.1000	3.2000	0.000%	4	106,493	-93.750%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-2.736%	2	106,494	-93.750%
2026-05-11	3.2900	3.2900	3.2900	3.2900	-5.187%	3	106,494	-93.921%
2026-05-08	3.2000	3.7000	3.2000	3.4700	+2.663%	20,367	106,493	-94.236%
2026-05-07	3.0500	3.3800	2.9800	3.3800	-4.789%	22,098	86,541	-94.083%
2026-05-06	3.4000	3.6500	3.2000	3.5500	+4.412%	21,920	65,380	-94.366%
2026-05-05	3.1000	3.5500	3.1000	3.4000	+7.937%	20,798	44,299	-94.118%
2026-05-04	2.9500	3.1500	2.8800	3.1500	+1.613%	22,750	25,115	-93.651%
2026-05-01	3.3300	3.3300	3.1000	3.1000	-18.421%	32	9,321	-93.548%
2026-04-30	3.8500	3.8500	3.8000	3.8000	-2.564%	2	9,321	-94.737%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+6.267%	30	9,321	-94.872%
2026-04-28	3.6700	3.6700	3.6700	3.6700	-0.811%	1	9,321	-94.550%
2026-04-27	3.7800	3.8000	3.6500	3.7000	-2.632%	109	9,320	-94.595%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-5.000%	1	9,220	-94.737%
2026-04-23	3.8000	4.1300	3.8000	4.0000	+29.032%	11	9,220	-95.000%
2026-04-22	3.4000	3.4300	3.1000	3.1000	-6.627%	5	9,214	-93.548%
2026-04-21	3.2000	3.3700	3.2000	3.3200	-8.791%	58	9,243	-93.976%
2026-04-20	3.5100	3.6400	3.5100	3.6400	+1.111%	12	9,243	-94.505%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-12.195%	1	9,253	-94.444%
2026-04-16	4.1000	4.1000	4.1000	4.1000	+2.244%	1	9,254	-95.122%
2026-04-15	4.0100	4.0100	4.0100	4.0100	-18.990%	5	9,255	-95.012%
2026-04-14	4.7500	4.9500	4.7500	4.9500	-4.808%	54	9,255	-95.960%
2026-04-13	6.0000	6.0000	5.2000	5.2000	-15.171%	47	9,254	-96.154%
2026-04-10	6.0000	6.2000	6.0000	6.1300	+9.464%	43	9,250	-96.737%
2026-04-09	5.3600	5.6000	5.2000	5.6000	+33.333%	31	9,220	-96.429%
2026-04-08	4.2000	4.2000	4.2000	4.2000	-12.500%	1	9,200	-95.238%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-12.727%	10	9,201	-95.833%
2026-04-02	5.5000	5.5000	5.5000	5.5000	+12.245%	1	9,201	-96.364%
2026-04-01	4.9000	4.9000	4.9000	4.9000	-5.405%	1	9,201	-95.918%
2026-03-31	4.8200	5.1800	4.8200	5.1800	-5.818%	12	9,201	-96.139%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-3.509%	20	9,199	-96.364%
2026-03-27	5.5000	6.0000	5.5000	5.7000	+14.000%	10	9,186	-96.491%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+8.460%	2	9,180	-96.000%
2026-03-25	4.6700	4.6700	4.6100	4.6100	-3.958%	2	9,180	-95.662%
2026-03-24	4.9000	4.9000	4.8000	4.8000	+21.519%	4	9,178	-95.833%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+7.337%	1	9,177	-94.937%
2026-03-17	3.6000	3.7100	3.6000	3.6800	-14.419%	3	9,176	-94.565%
2026-03-13	4.5200	4.5200	4.3000	4.3000	+4.369%	13	9,177	-95.349%
2026-03-12	4.1200	4.1200	4.1200	4.1200	-7.207%	1	9,180	-95.146%
2026-03-11	4.4400	4.4400	4.4400	4.4400	+3.256%	10	9,180	-95.495%
2026-03-10	4.2300	4.3000	4.2300	4.3000	+8.312%	2	9,175	-95.349%
2026-03-09	4.1100	4.1100	3.9000	3.9700	-0.251%	4	9,173	-94.962%
2026-03-06	4.0000	4.0000	3.9800	3.9800	-2.927%	2	9,203	-94.975%
2026-03-05	4.0000	4.1000	4.0000	4.1000	+2.500%	13	9,202	-95.122%
2026-03-04	4.5000	4.5000	4.0000	4.0000	-14.894%	10	9,211	-95.000%
2026-03-03	5.0800	5.0800	4.7000	4.7000	-1.053%	108	9,209	-95.745%
2026-03-02	5.2000	5.2000	4.7500	4.7500	-10.377%	19	9,117	-95.789%
2026-02-27	5.3300	5.3300	5.0400	5.3000	+9.504%	8	9,098	-96.226%
2026-02-26	5.2000	5.2000	4.8400	4.8400	-15.385%	23	9,092	-95.868%
2026-02-25	5.7000	5.7200	5.5000	5.7200	-4.508%	1,005	10,098	-96.503%
2026-02-24	6.2100	6.4200	5.9100	5.9900	-8.270%	3,622	10,098	-96.661%
2026-02-23	5.2000	6.5300	5.0000	6.5300	+41.957%	181	6,585	-96.937%
2026-02-20	4.5000	4.6000	4.5000	4.6000	-6.122%	3,005	6,436	-95.652%
2026-02-19	4.8600	4.9500	4.7400	4.9000	-2.390%	9	3,431	-95.918%
2026-02-18	4.7000	5.5000	4.7000	5.0200	-3.462%	30	3,432	-96.016%
2026-02-17	4.5300	5.2000	4.5300	5.2000	+14.286%	18	3,403	-96.154%
2026-02-13	4.8000	4.8000	4.5000	4.5500	-17.273%	34	3,371	-95.604%
2026-02-12	5.2000	5.5000	5.0000	5.5000	+20.879%	42	3,371	-96.364%
2026-02-11	4.9000	4.9000	4.5000	4.5500	+5.814%	3	3,340	-95.604%
2026-02-10	4.4000	4.4000	4.1500	4.3000	-6.522%	5	3,337	-95.349%
2026-02-09	5.0000	5.0900	4.6000	4.6000	-14.815%	406	3,337	-95.652%
2026-02-06	5.3000	5.7000	4.7000	5.4000	-4.762%	847	3,039	-96.296%
2026-02-05	4.9000	6.0500	4.9000	5.6700	+25.166%	2,251	2,225	-96.473%
2026-02-04	4.7500	4.7500	4.5300	4.5300	+11.302%	2	17	-95.585%
2026-02-03	4.0000	4.0700	4.0000	4.0700	+48.000%	9	16	-95.086%
2026-01-29	2.3000	2.7500	2.3000	2.7500	+34.146%	2	7	-92.727%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-3.756%	1	5	-90.244%
2026-01-20	2.6000	2.6000	2.1300	2.1300	+52.143%	2	5	-90.610%
2025-12-03	1.4000	1.4000	1.4000	1.4000	-2.778%	1	3	-85.714%
2025-11-07	1.4400	1.4400	1.4400	1.4400	0.000%	1	3	-86.111%
2025-08-22	1.4200	1.4400	1.4000	1.4400	-64.000%	4	3	-86.111%
2025-04-29	4.0000	4.0000	4.0000	4.0000	-42.857%	1	1	-95.000%
2025-04-07	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-97.143%