Dark

IGV20270115P75
IGV Jan 15 2027 75.00 Put (IGV270115P00075000)
option OPRA

EOD

Aug 10, 2026

0.8800-14.563%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8800	0.8800	0.8800	0.8800	-14.563%	1	10,361	0.000%
2026-08-07	1.0300	1.0300	1.0300	1.0300	-10.435%	3	10,362	-14.563%
2026-08-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	10,365	-23.478%
2026-08-04	1.3000	1.3000	1.1400	1.1500	-23.333%	13	10,366	-23.478%
2026-08-03	1.6000	1.6000	1.4500	1.5000	-25.000%	130	10,375	-41.333%
2026-07-31	1.9200	2.0000	1.9200	2.0000	-0.990%	53	10,374	-56.000%
2026-07-30	2.1000	2.1000	2.0200	2.0200	+6.316%	19	10,374	-56.436%
2026-07-29	2.2000	2.2000	1.9000	1.9000	-15.556%	12	10,364	-53.684%
2026-07-28	2.5500	2.5500	2.1900	2.2500	-2.174%	7	10,390	-60.889%
2026-07-27	2.4100	2.4200	2.3000	2.3000	-28.125%	76	10,388	-61.739%
2026-07-23	3.1800	3.2000	3.1800	3.2000	+22.605%	21	10,358	-72.500%
2026-07-22	2.5000	2.6100	2.5000	2.6100	+12.987%	50	10,376	-66.284%
2026-07-21	2.1500	2.3100	2.1500	2.3100	+5.000%	85	10,385	-61.905%
2026-07-20	2.2500	2.3500	2.2000	2.2000	+1.382%	38	10,386	-60.000%
2026-07-17	2.2600	2.2900	2.1700	2.1700	-2.691%	157	10,374	-59.447%
2026-07-16	2.2500	2.2500	2.2300	2.2300	+3.721%	95	10,362	-60.538%
2026-07-15	2.1000	2.1500	2.1000	2.1500	0.000%	6	10,362	-59.070%
2026-07-14	2.1500	2.1500	2.1500	2.1500	-2.273%	1	10,357	-59.070%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-6.383%	2	10,356	-60.000%
2026-07-10	2.1500	2.3500	2.1500	2.3500	+6.818%	26	10,356	-62.553%
2026-07-09	2.2000	2.2000	2.2000	2.2000	-10.569%	1	10,357	-60.000%
2026-07-08	2.4000	2.5500	2.4000	2.4600	+14.953%	28	10,364	-64.228%
2026-07-07	2.1400	2.1400	2.1200	2.1400	-2.727%	15	10,371	-58.879%
2026-07-06	2.3000	2.3000	2.1000	2.2000	-5.172%	36	10,356	-60.000%
2026-07-02	2.3900	2.4000	2.3200	2.3200	-1.277%	5	10,470	-62.069%
2026-07-01	2.3000	2.3500	2.2500	2.3500	-16.071%	575	10,470	-62.553%
2026-06-30	2.9500	3.0000	2.8000	2.8000	-6.667%	26	10,346	-68.571%
2026-06-29	2.9200	3.0000	2.9000	3.0000	-6.250%	24	10,353	-70.667%
2026-06-26	3.7000	3.7500	3.1000	3.2000	-17.949%	100	10,355	-72.500%
2026-06-25	4.0000	4.1000	3.9000	3.9000	+2.632%	107	10,355	-77.436%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+8.571%	20	10,355	-76.842%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+2.941%	1	10,335	-74.857%
2026-06-18	3.6000	3.6000	3.4000	3.4000	+2.102%	19	10,639	-74.118%
2026-06-17	3.3300	3.3300	3.3300	3.3300	+1.524%	3	10,639	-73.574%
2026-06-16	3.2800	3.2800	3.2800	3.2800	-6.286%	1	10,639	-73.171%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-8.377%	2	10,640	-74.857%
2026-06-12	3.8000	3.9000	3.8000	3.8200	-4.500%	858	10,642	-76.963%
2026-06-11	3.8000	4.0000	3.8000	4.0000	+12.676%	100	11,025	-78.000%
2026-06-10	3.4200	3.5500	3.4000	3.5500	+6.928%	9	11,080	-75.211%
2026-06-09	2.7000	3.3900	2.7000	3.3200	+23.420%	56	11,074	-73.494%
2026-06-08	2.7300	2.7300	2.6600	2.6900	-5.614%	51	11,061	-67.286%
2026-06-05	2.2000	2.8500	2.1900	2.8500	+16.327%	173	11,058	-69.123%
2026-06-03	2.3800	2.4500	2.3800	2.4500	+18.932%	3	10,980	-64.082%
2026-06-02	2.3000	2.3000	2.0000	2.0600	+6.186%	102	10,981	-57.282%
2026-06-01	2.1000	2.1000	1.9100	1.9400	-19.167%	45	11,083	-54.639%
2026-05-29	2.6500	2.6500	2.3500	2.4000	-13.357%	147	11,126	-63.333%
2026-05-28	2.8900	2.8900	2.7700	2.7700	-13.438%	28	11,012	-68.231%
2026-05-27	3.2000	3.2000	3.1500	3.2000	+6.667%	68	11,012	-72.500%
2026-05-26	3.1400	3.1400	3.0000	3.0000	0.000%	3	10,999	-70.667%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-10.448%	5	10,999	-70.667%
2026-05-19	3.3100	3.3500	3.2500	3.3500	-4.558%	3	11,004	-73.731%
2026-05-18	3.5200	3.5200	3.4900	3.5100	-10.000%	12	11,002	-74.929%
2026-05-15	4.0000	4.0000	3.6000	3.9000	0.000%	9	11,002	-77.436%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-10.345%	6	11,000	-77.436%
2026-05-13	4.3700	4.3700	4.3500	4.3500	+1.399%	2	11,036	-79.770%
2026-05-12	4.3400	4.3400	4.2000	4.2900	-1.606%	74	11,036	-79.487%
2026-05-11	4.5000	4.5000	4.3600	4.3600	+0.230%	3	11,036	-79.817%
2026-05-08	4.6200	4.6200	4.3500	4.3500	+3.571%	18	11,068	-79.770%
2026-05-07	4.0600	4.3000	4.0600	4.2000	-10.638%	8	11,051	-79.048%
2026-05-06	4.6000	4.7000	4.6000	4.7000	+2.174%	2	11,056	-81.277%
2026-05-05	4.4700	4.6000	4.4000	4.6000	+12.745%	9	11,055	-80.870%
2026-05-04	4.0800	4.0800	4.0800	4.0800	-6.849%	1	11,047	-78.431%
2026-05-01	4.4000	4.4000	4.3800	4.3800	-14.118%	3	11,045	-79.909%
2026-04-29	5.2400	5.3000	5.1000	5.1000	-1.544%	9	11,052	-82.745%
2026-04-28	5.1000	5.1800	5.1000	5.1800	+4.016%	2	11,053	-83.012%
2026-04-27	5.0000	5.0000	4.9800	4.9800	-9.455%	2	11,054	-82.329%
2026-04-24	5.5000	5.5000	5.2000	5.5000	0.000%	16	11,054	-84.000%
2026-04-23	5.4000	5.7000	5.2500	5.5000	+20.879%	60	11,056	-84.000%
2026-04-22	4.5600	4.5700	4.4400	4.5500	-3.191%	24	11,084	-80.659%
2026-04-21	4.4000	4.7000	4.4000	4.7000	-4.082%	11	11,057	-81.277%
2026-04-20	4.8000	5.3000	4.8000	4.9000	-1.010%	122	11,057	-82.041%
2026-04-17	5.0000	5.0000	4.8000	4.9500	-7.477%	8	11,038	-82.222%
2026-04-16	4.9000	5.3500	4.9000	5.3500	-4.293%	4	11,044	-83.551%
2026-04-15	5.9000	5.9000	5.5000	5.5900	-15.303%	18	11,042	-84.258%
2026-04-14	6.4000	6.6000	6.4000	6.6000	-5.714%	6	11,036	-86.667%
2026-04-13	7.8000	7.8500	7.0000	7.0000	-14.842%	547	11,040	-87.429%
2026-04-10	7.5000	8.3500	7.5000	8.2200	+10.336%	35	10,955	-89.294%
2026-04-09	6.3900	7.5500	6.3900	7.4500	+19.968%	308	10,928	-88.188%
2026-04-08	5.5200	6.3000	5.5200	6.2100	-4.462%	191	10,936	-85.829%
2026-04-07	7.0000	7.0000	6.5000	6.5000	+3.175%	3	10,933	-86.462%
2026-04-06	6.3000	6.3000	6.3000	6.3000	-5.970%	2	10,933	-86.032%
2026-04-02	7.2000	7.2500	6.7000	6.7000	-1.615%	7	10,935	-86.866%
2026-04-01	6.5200	6.8100	6.5200	6.8100	+0.147%	148	10,935	-87.078%
2026-03-31	6.8600	6.9500	6.7100	6.8000	-11.688%	7	10,934	-87.059%
2026-03-30	7.2800	7.7000	7.2800	7.7000	+14.413%	3	10,929	-88.571%
2026-03-26	6.5100	6.7800	6.5100	6.7300	+1.970%	4	10,928	-86.924%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+1.538%	1	10,931	-86.667%
2026-03-24	6.3100	6.5000	6.3000	6.5000	+12.069%	7	10,931	-86.462%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+1.754%	1	10,926	-84.828%
2026-03-19	5.7000	5.7000	5.7000	5.7000	+18.998%	1	10,926	-84.561%
2026-03-17	4.7900	4.7900	4.7900	4.7900	-9.793%	1	10,926	-81.628%
2026-03-16	5.3500	5.3500	5.3000	5.3100	-3.455%	3	10,927	-83.427%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-2.827%	10	10,927	-84.000%
2026-03-11	5.5000	5.8000	5.5000	5.6600	+7.197%	6	10,937	-84.452%
2026-03-09	5.2800	5.2800	5.2800	5.2800	+2.524%	1	10,937	-83.333%
2026-03-06	5.4000	5.4000	5.1500	5.1500	-6.364%	4	10,937	-82.913%
2026-03-05	5.7000	5.7000	5.5000	5.5000	0.000%	2	10,938	-84.000%
2026-03-04	5.7000	5.7000	5.4000	5.5000	-8.333%	349	10,938	-84.000%
2026-03-03	6.1000	6.1000	6.0000	6.0000	-4.913%	3	10,593	-85.333%
2026-03-02	6.5000	6.5000	6.2800	6.3100	-9.857%	8	10,595	-86.054%
2026-02-27	7.2000	7.2000	6.7000	7.0000	+12.903%	5	10,595	-87.429%
2026-02-26	6.5500	6.6900	6.2000	6.2000	-13.165%	18	10,592	-85.806%
2026-02-25	7.6000	7.6000	7.1400	7.1400	-8.226%	8	10,584	-87.675%
2026-02-24	7.8700	8.0000	7.6000	7.7800	-8.471%	3,158	10,584	-88.689%
2026-02-23	7.4000	8.7000	7.4000	8.5000	+30.769%	290	7,431	-89.647%
2026-02-20	6.0500	6.7000	6.0500	6.5000	-4.412%	795	7,287	-86.462%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+4.615%	2,000	6,581	-87.059%
2026-02-18	6.6000	6.6000	6.5000	6.5000	-4.832%	5	4,581	-86.462%
2026-02-17	6.6000	7.0300	6.6000	6.8300	+5.891%	3,659	4,582	-87.116%
2026-02-13	6.4100	6.4500	6.4100	6.4500	-14.000%	2	1,121	-86.357%
2026-02-12	6.8000	7.5000	6.3000	7.5000	+22.951%	80	1,121	-88.267%
2026-02-11	6.1000	6.4000	5.9000	6.1000	+15.312%	86	1,109	-85.574%
2026-02-10	5.1000	5.7000	5.1000	5.2900	-10.339%	774	1,029	-83.365%
2026-02-09	6.7000	6.7000	5.9000	5.9000	-16.901%	12	345	-85.085%
2026-02-06	6.8400	7.5000	6.8400	7.1000	-2.740%	20	340	-87.606%
2026-02-05	6.9400	7.3000	6.5300	7.3000	+21.667%	59	324	-87.945%
2026-02-04	6.2400	6.5000	6.0000	6.0000	+12.150%	10	301	-85.333%
2026-02-03	4.5000	5.3500	4.5000	5.3500	+50.704%	21	304	-83.551%
2026-01-30	3.5100	4.1300	3.5100	3.5500	-5.333%	40	303	-75.211%
2026-01-29	3.4700	4.1600	2.0000	3.7500	+49.402%	52	263	-76.533%
2026-01-27	2.5100	2.6000	2.5100	2.5100	+2.449%	145	215	-64.940%
2026-01-23	2.4400	2.4500	2.4300	2.4500	-2.000%	4	70	-64.082%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-13.495%	10	66	-64.800%
2026-01-20	2.7600	2.8900	2.7600	2.8900	+30.180%	4	66	-69.550%
2026-01-14	2.6600	2.6600	2.2200	2.2200	+26.857%	56	62	-60.360%
2025-10-30	1.7500	1.7500	1.7500	1.7500	-15.865%	1	9	-49.714%
2025-08-26	2.1200	2.1200	2.0800	2.0800	-25.714%	5	10	-57.692%
2025-06-05	2.8000	2.8000	2.8000	2.8000	-4.437%	1	5	-68.571%
2025-06-04	2.9300	2.9300	2.9300	2.9300	-13.824%	3	5	-69.966%
2025-05-30	3.6000	3.6000	3.3000	3.4000	+13.333%	6	5	-74.118%
2025-04-25	3.0000	3.0000	3.0000	3.0000	-13.043%	2	4	-70.667%
2025-03-06	3.4500	3.4500	3.4500	3.4500	0.000%	3	3	-74.493%